Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 173.19 | 175.62 | 173.19 | 175.62 | 159,360 | +2.48(+1.43%) |
May 17, 2024 | 174.00 | 175.26 | 172.44 | 173.14 | 148,028 | -0.53(-0.31%) |
May 16, 2024 | 175.78 | 176.00 | 173.19 | 173.67 | 159,423 | -1.79(-1.02%) |
May 15, 2024 | 176.21 | 179.46 | 175.11 | 175.46 | 205,470 | +0.54(+0.31%) |
May 14, 2024 | 173.74 | 175.53 | 173.46 | 174.92 | 156,967 | +1.94(+1.12%) |
May 13, 2024 | 171.88 | 173.84 | 171.00 | 172.98 | 184,755 | +1.90(+1.11%) |
May 10, 2024 | 174.22 | 175.75 | 170.72 | 171.08 | 427,554 | -2.68(-1.54%) |
May 09, 2024 | 175.49 | 175.49 | 171.52 | 173.76 | 256,746 | -1.39(-0.79%) |
May 08, 2024 | 173.34 | 176.72 | 172.33 | 175.15 | 248,893 | -0.03(-0.02%) |
May 07, 2024 | 176.30 | 178.57 | 174.82 | 175.18 | 407,118 | -1.11(-0.63%) |
May 06, 2024 | 172.19 | 177.04 | 171.37 | 176.29 | 507,005 | +5.47(+3.20%) |
May 03, 2024 | 171.00 | 172.32 | 165.10 | 170.82 | 736,345 | +14.50(+9.28%) |
May 02, 2024 | 155.23 | 157.46 | 152.21 | 156.32 | 510,540 | +3.66(+2.40%) |
May 01, 2024 | 155.62 | 157.25 | 152.45 | 152.66 | 353,081 | -5.32(-3.37%) |
Apr 30, 2024 | 160.63 | 162.50 | 157.92 | 157.98 | 334,754 | -4.04(-2.49%) |
Apr 29, 2024 | 158.44 | 162.36 | 156.82 | 162.02 | 249,851 | +3.71(+2.34%) |
Apr 26, 2024 | 156.68 | 159.23 | 155.54 | 158.31 | 331,753 | +1.73(+1.10%) |
Apr 25, 2024 | 155.76 | 159.07 | 155.52 | 156.58 | 175,578 | +0.14(+0.09%) |
Apr 24, 2024 | 155.33 | 157.15 | 153.96 | 156.44 | 201,758 | +2.54(+1.65%) |
Apr 23, 2024 | 153.20 | 156.60 | 152.88 | 153.90 | 256,120 | +1.68(+1.10%) |
Apr 22, 2024 | 150.00 | 153.25 | 149.53 | 152.22 | 191,459 | +2.41(+1.61%) |
Apr 19, 2024 | 151.60 | 152.94 | 148.75 | 149.81 | 269,736 | -3.15(-2.06%) |
Apr 18, 2024 | 152.15 | 154.89 | 150.32 | 152.96 | 203,033 | +0.99(+0.65%) |
Apr 17, 2024 | 154.26 | 154.64 | 151.54 | 151.97 | 265,549 | -2.06(-1.34%) |
Apr 16, 2024 | 159.22 | 159.91 | 153.94 | 154.03 | 395,794 | -5.57(-3.49%) |
Apr 15, 2024 | 161.17 | 161.90 | 158.87 | 159.60 | 238,542 | +0.01(+0.01%) |
Apr 12, 2024 | 161.65 | 163.00 | 159.05 | 159.59 | 202,493 | -4.70(-2.86%) |
Apr 11, 2024 | 164.74 | 165.54 | 161.68 | 164.29 | 196,847 | +0.65(+0.40%) |
Apr 10, 2024 | 164.26 | 164.90 | 162.25 | 163.64 | 214,553 | -3.72(-2.22%) |
Apr 09, 2024 | 165.00 | 168.19 | 165.00 | 167.36 | 267,340 | +3.10(+1.89%) |
Apr 08, 2024 | 163.64 | 164.82 | 163.11 | 164.26 | 125,067 | +1.34(+0.82%) |
Apr 05, 2024 | 162.82 | 164.77 | 162.30 | 162.92 | 151,189 | +0.26(+0.16%) |
Apr 04, 2024 | 166.00 | 167.58 | 162.00 | 162.66 | 113,565 | -1.43(-0.87%) |
Apr 03, 2024 | 162.79 | 165.46 | 162.12 | 164.09 | 163,558 | -0.40(-0.24%) |
Apr 02, 2024 | 164.14 | 164.95 | 161.85 | 164.49 | 238,769 | -1.94(-1.17%) |