Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 180.02 | 180.58 | 179.81 | 180.49 | 44,205 | +0.50(+0.28%) |
May 16, 2024 | 180.05 | 180.54 | 179.88 | 179.99 | 75,093 | +0.11(+0.06%) |
May 15, 2024 | 179.40 | 180.00 | 179.10 | 179.88 | 93,438 | +1.38(+0.77%) |
May 14, 2024 | 178.44 | 178.90 | 177.85 | 178.50 | 74,023 | +0.47(+0.26%) |
May 13, 2024 | 178.61 | 179.20 | 178.00 | 178.03 | 56,041 | -0.18(-0.10%) |
May 10, 2024 | 178.20 | 178.32 | 177.88 | 178.21 | 72,105 | +0.47(+0.26%) |
May 09, 2024 | 176.18 | 177.74 | 176.12 | 177.74 | 78,410 | +1.71(+0.97%) |
May 08, 2024 | 175.62 | 176.30 | 175.58 | 176.03 | 115,035 | +0.09(+0.05%) |
May 07, 2024 | 175.66 | 176.21 | 175.66 | 175.94 | 74,070 | +0.60(+0.34%) |
May 06, 2024 | 175.14 | 175.38 | 174.69 | 175.34 | 67,409 | +1.08(+0.62%) |
May 03, 2024 | 174.62 | 174.76 | 173.47 | 174.26 | 63,135 | +0.87(+0.50%) |
May 02, 2024 | 173.60 | 173.75 | 172.38 | 173.39 | 62,507 | +1.00(+0.58%) |
May 01, 2024 | 172.58 | 174.30 | 172.18 | 172.39 | 74,101 | -0.50(-0.29%) |
Apr 30, 2024 | 174.42 | 174.42 | 172.86 | 172.89 | 209,316 | -2.15(-1.23%) |
Apr 29, 2024 | 174.52 | 175.13 | 174.36 | 175.04 | 69,568 | +0.97(+0.56%) |
Apr 26, 2024 | 173.91 | 174.70 | 173.91 | 174.07 | 56,673 | -0.35(-0.20%) |
Apr 25, 2024 | 174.25 | 174.78 | 173.19 | 174.42 | 67,515 | -0.57(-0.33%) |
Apr 24, 2024 | 174.56 | 175.22 | 174.16 | 174.99 | 72,600 | -0.08(-0.05%) |
Apr 23, 2024 | 174.38 | 175.32 | 174.09 | 175.07 | 69,913 | +1.24(+0.71%) |
Apr 22, 2024 | 173.14 | 174.65 | 172.34 | 173.83 | 113,882 | +1.43(+0.83%) |
Apr 19, 2024 | 171.41 | 172.60 | 171.41 | 172.40 | 78,995 | +1.40(+0.82%) |
Apr 18, 2024 | 171.31 | 172.06 | 170.74 | 171.00 | 78,521 | +0.13(+0.08%) |
Apr 17, 2024 | 171.52 | 171.77 | 170.25 | 170.87 | 150,057 | +0.03(+0.02%) |
Apr 16, 2024 | 172.01 | 172.01 | 170.65 | 170.84 | 80,460 | -0.96(-0.56%) |
Apr 15, 2024 | 174.21 | 174.63 | 171.41 | 171.80 | 75,881 | -0.79(-0.46%) |
Apr 12, 2024 | 174.51 | 174.58 | 172.20 | 172.59 | 83,340 | -2.59(-1.48%) |
Apr 11, 2024 | 176.21 | 176.21 | 174.31 | 175.18 | 70,831 | -0.58(-0.33%) |
Apr 10, 2024 | 176.25 | 176.60 | 174.92 | 175.76 | 90,006 | -2.40(-1.35%) |
Apr 09, 2024 | 178.04 | 178.25 | 176.76 | 178.16 | 58,359 | +0.48(+0.27%) |
Apr 08, 2024 | 177.63 | 178.06 | 177.42 | 177.68 | 58,193 | +0.21(+0.12%) |
Apr 05, 2024 | 176.60 | 177.89 | 176.36 | 177.47 | 90,193 | +0.99(+0.56%) |
Apr 04, 2024 | 179.11 | 179.39 | 176.12 | 176.48 | 98,230 | -1.65(-0.93%) |
Apr 03, 2024 | 178.19 | 178.56 | 177.78 | 178.13 | 67,605 | -0.28(-0.16%) |
Apr 02, 2024 | 178.78 | 178.78 | 177.94 | 178.41 | 104,259 | -1.05(-0.59%) |