Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 170.61 | 171.82 | 169.85 | 171.30 | 233,247 | +0.28(+0.16%) |
May 17, 2024 | 171.49 | 171.58 | 170.62 | 171.02 | 277,357 | +0.00(+0.00%) |
May 16, 2024 | 169.85 | 171.76 | 169.14 | 171.02 | 244,577 | +1.24(+0.73%) |
May 15, 2024 | 167.63 | 170.05 | 166.81 | 169.78 | 303,961 | +2.49(+1.49%) |
May 14, 2024 | 167.09 | 168.05 | 166.00 | 167.29 | 319,464 | +0.34(+0.20%) |
May 13, 2024 | 167.46 | 168.42 | 166.73 | 166.95 | 257,470 | -0.29(-0.17%) |
May 10, 2024 | 167.30 | 168.76 | 166.53 | 167.24 | 251,123 | -0.09(-0.05%) |
May 09, 2024 | 166.94 | 169.09 | 166.47 | 167.33 | 349,667 | +0.92(+0.55%) |
May 08, 2024 | 166.06 | 168.10 | 164.87 | 166.41 | 384,394 | +0.02(+0.01%) |
May 07, 2024 | 167.50 | 167.50 | 165.65 | 166.39 | 286,039 | -0.14(-0.08%) |
May 06, 2024 | 163.81 | 167.74 | 163.81 | 166.53 | 411,807 | +2.32(+1.41%) |
May 03, 2024 | 163.97 | 165.58 | 161.08 | 164.21 | 621,404 | +1.77(+1.09%) |
May 02, 2024 | 154.14 | 165.38 | 153.03 | 162.44 | 1,543,475 | +11.44(+7.58%) |
May 01, 2024 | 150.77 | 152.53 | 149.37 | 150.99 | 406,399 | +0.38(+0.25%) |
Apr 30, 2024 | 152.11 | 153.34 | 150.50 | 150.61 | 428,375 | -2.50(-1.63%) |
Apr 29, 2024 | 154.69 | 154.79 | 152.33 | 153.12 | 272,019 | -0.79(-0.51%) |
Apr 26, 2024 | 152.47 | 154.76 | 151.97 | 153.90 | 279,700 | +1.82(+1.20%) |
Apr 25, 2024 | 151.54 | 152.65 | 149.32 | 152.08 | 259,846 | -0.06(-0.04%) |
Apr 24, 2024 | 153.07 | 154.72 | 151.59 | 152.14 | 229,865 | -0.96(-0.63%) |
Apr 23, 2024 | 153.22 | 154.12 | 152.72 | 153.10 | 324,467 | +0.60(+0.39%) |
Apr 22, 2024 | 150.71 | 153.50 | 150.61 | 152.50 | 355,725 | +2.76(+1.84%) |
Apr 19, 2024 | 150.31 | 151.14 | 149.02 | 149.74 | 417,558 | -0.57(-0.38%) |
Apr 18, 2024 | 152.56 | 152.56 | 149.86 | 150.31 | 381,796 | -2.05(-1.35%) |
Apr 17, 2024 | 152.70 | 153.26 | 151.07 | 152.36 | 361,850 | +0.56(+0.37%) |
Apr 16, 2024 | 152.25 | 152.71 | 151.33 | 151.80 | 244,712 | -0.26(-0.17%) |
Apr 15, 2024 | 152.98 | 154.35 | 151.85 | 152.06 | 269,311 | +0.17(+0.11%) |
Apr 12, 2024 | 152.78 | 153.54 | 151.64 | 151.89 | 299,943 | -2.16(-1.40%) |
Apr 11, 2024 | 153.44 | 154.22 | 151.19 | 154.05 | 290,854 | +1.38(+0.90%) |
Apr 10, 2024 | 152.86 | 153.25 | 151.54 | 152.68 | 248,209 | -1.37(-0.89%) |
Apr 09, 2024 | 153.68 | 154.09 | 151.74 | 154.04 | 211,383 | +0.57(+0.37%) |
Apr 08, 2024 | 151.94 | 153.73 | 151.76 | 153.47 | 216,575 | +2.02(+1.34%) |
Apr 05, 2024 | 151.27 | 152.42 | 151.05 | 151.45 | 229,543 | -0.21(-0.14%) |
Apr 04, 2024 | 152.63 | 153.38 | 150.82 | 151.66 | 393,550 | -0.29(-0.19%) |
Apr 03, 2024 | 151.59 | 153.01 | 151.34 | 151.95 | 246,782 | -0.29(-0.19%) |
Apr 02, 2024 | 153.29 | 153.90 | 151.61 | 152.24 | 257,379 | -2.56(-1.65%) |
Apr 01, 2024 | 155.08 | 155.34 | 153.57 | 154.80 | 190,817 | -0.53(-0.34%) |
Mar 28, 2024 | 155.67 | 157.17 | 154.47 | 155.33 | 459,700 | -0.12(-0.08%) |
Mar 27, 2024 | 155.39 | 156.16 | 154.93 | 155.45 | 744,987 | +0.86(+0.55%) |
Mar 26, 2024 | 155.54 | 155.93 | 154.59 | 154.59 | 329,767 | -0.51(-0.33%) |
Mar 25, 2024 | 155.46 | 156.94 | 154.19 | 155.10 | 294,676 | -0.76(-0.49%) |
Mar 22, 2024 | 155.89 | 156.26 | 154.93 | 155.86 | 242,225 | +0.05(+0.03%) |
Mar 21, 2024 | 157.17 | 157.35 | 155.77 | 155.81 | 325,907 | -1.36(-0.86%) |
Mar 20, 2024 | 156.81 | 157.23 | 155.68 | 157.16 | 191,022 | +0.44(+0.28%) |
Mar 19, 2024 | 155.85 | 157.05 | 154.76 | 156.72 | 216,415 | +0.48(+0.31%) |
Mar 18, 2024 | 157.01 | 157.73 | 155.85 | 156.25 | 264,816 | -0.60(-0.38%) |
Mar 15, 2024 | 155.99 | 157.27 | 155.61 | 156.84 | 369,555 | +0.14(+0.09%) |
Mar 14, 2024 | 158.42 | 158.48 | 154.52 | 156.70 | 363,297 | +0.81(+0.52%) |
Mar 13, 2024 | 158.08 | 159.12 | 155.23 | 155.90 | 447,580 | -2.10(-1.33%) |
Mar 12, 2024 | 158.32 | 158.68 | 157.37 | 158.00 | 246,417 | +0.21(+0.13%) |
Mar 11, 2024 | 155.18 | 157.97 | 154.74 | 157.79 | 367,723 | +1.60(+1.03%) |
Mar 08, 2024 | 156.59 | 158.29 | 155.89 | 156.19 | 261,540 | +0.10(+0.06%) |
Mar 07, 2024 | 157.64 | 158.29 | 155.84 | 156.09 | 248,629 | -0.89(-0.57%) |
Mar 06, 2024 | 157.10 | 158.02 | 156.41 | 156.97 | 323,925 | +0.54(+0.34%) |
Mar 05, 2024 | 158.70 | 158.78 | 155.14 | 156.44 | 211,412 | -1.69(-1.07%) |
Mar 04, 2024 | 158.61 | 158.95 | 157.36 | 158.13 | 182,324 | -0.65(-0.41%) |