Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 166.01 | 166.42 | 164.41 | 164.56 | 3,058,682 | -1.86(-1.12%) |
May 17, 2024 | 165.39 | 166.49 | 164.49 | 166.42 | 5,176,748 | +2.07(+1.26%) |
May 16, 2024 | 163.45 | 164.93 | 162.18 | 164.35 | 4,646,198 | +0.56(+0.34%) |
May 15, 2024 | 162.31 | 164.42 | 161.87 | 163.79 | 5,261,069 | +2.20(+1.36%) |
May 14, 2024 | 161.65 | 162.25 | 159.72 | 161.59 | 4,024,678 | +0.31(+0.19%) |
May 13, 2024 | 161.28 | 162.57 | 160.80 | 161.28 | 3,505,519 | +0.53(+0.33%) |
May 10, 2024 | 160.71 | 161.44 | 160.35 | 160.75 | 3,509,606 | +0.35(+0.22%) |
May 09, 2024 | 160.80 | 161.32 | 160.02 | 160.40 | 3,570,059 | -0.05(-0.03%) |
May 08, 2024 | 162.14 | 162.90 | 159.87 | 160.45 | 5,906,680 | -2.10(-1.29%) |
May 07, 2024 | 163.36 | 163.99 | 161.89 | 162.55 | 5,320,636 | -0.18(-0.11%) |
May 06, 2024 | 164.41 | 164.63 | 161.00 | 162.73 | 5,834,536 | -1.06(-0.65%) |
May 03, 2024 | 161.16 | 164.25 | 160.74 | 163.79 | 5,850,140 | +2.98(+1.85%) |
May 02, 2024 | 162.17 | 162.44 | 158.12 | 160.81 | 5,945,317 | -0.91(-0.56%) |
May 01, 2024 | 162.09 | 163.69 | 161.14 | 161.72 | 5,178,776 | -0.92(-0.57%) |
Apr 30, 2024 | 161.27 | 163.05 | 159.69 | 162.64 | 5,483,349 | +1.12(+0.69%) |
Apr 29, 2024 | 159.59 | 161.55 | 158.56 | 161.52 | 6,226,156 | +1.90(+1.19%) |
Apr 26, 2024 | 167.09 | 167.46 | 157.65 | 159.62 | 10,721,827 | -7.67(-4.58%) |
Apr 25, 2024 | 167.66 | 169.29 | 165.57 | 167.29 | 5,502,524 | -0.51(-0.30%) |
Apr 24, 2024 | 168.52 | 169.11 | 166.74 | 167.80 | 4,074,758 | -1.74(-1.03%) |
Apr 23, 2024 | 168.59 | 170.37 | 168.22 | 169.54 | 4,084,106 | +1.65(+0.98%) |
Apr 22, 2024 | 167.68 | 169.59 | 166.92 | 167.89 | 5,580,509 | +1.48(+0.89%) |
Apr 19, 2024 | 165.02 | 166.60 | 163.25 | 166.41 | 5,532,493 | +1.75(+1.06%) |
Apr 18, 2024 | 164.96 | 167.44 | 164.43 | 164.66 | 4,480,164 | +0.41(+0.25%) |
Apr 17, 2024 | 164.15 | 164.74 | 163.23 | 164.25 | 5,067,792 | +1.71(+1.05%) |
Apr 16, 2024 | 162.18 | 163.74 | 162.08 | 162.54 | 4,881,399 | +0.87(+0.54%) |
Apr 15, 2024 | 164.52 | 164.70 | 161.50 | 161.67 | 5,433,724 | -0.61(-0.38%) |
Apr 12, 2024 | 164.45 | 164.45 | 160.00 | 162.28 | 7,029,513 | -3.69(-2.22%) |
Apr 11, 2024 | 167.63 | 167.80 | 165.68 | 165.97 | 3,341,990 | -1.50(-0.89%) |
Apr 10, 2024 | 167.03 | 168.39 | 165.81 | 167.47 | 3,261,716 | -1.10(-0.65%) |
Apr 09, 2024 | 168.16 | 168.97 | 165.85 | 168.57 | 5,988,770 | +0.34(+0.20%) |
Apr 08, 2024 | 167.64 | 170.38 | 166.84 | 168.23 | 4,789,271 | -0.20(-0.12%) |
Apr 05, 2024 | 166.45 | 169.46 | 165.74 | 168.43 | 7,095,772 | +2.08(+1.25%) |
Apr 04, 2024 | 176.01 | 176.06 | 165.90 | 166.35 | 10,638,748 | -9.34(-5.32%) |
Apr 03, 2024 | 179.05 | 179.92 | 174.97 | 175.69 | 5,947,015 | -3.33(-1.86%) |
Apr 02, 2024 | 177.73 | 179.35 | 176.86 | 179.02 | 4,566,143 | -0.07(-0.04%) |