Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 177.95 | 178.73 | 177.43 | 178.70 | 2,788,668 | +0.91(+0.51%) |
May 16, 2024 | 178.85 | 179.12 | 177.72 | 177.79 | 3,294,786 | -1.16(-0.65%) |
May 15, 2024 | 179.48 | 179.61 | 177.79 | 178.95 | 3,591,445 | +0.27(+0.15%) |
May 14, 2024 | 177.58 | 178.97 | 177.50 | 178.68 | 3,022,302 | +0.81(+0.46%) |
May 13, 2024 | 178.87 | 179.28 | 177.25 | 177.87 | 4,071,406 | -0.23(-0.13%) |
May 10, 2024 | 179.21 | 179.35 | 177.73 | 178.10 | 2,827,544 | -0.96(-0.54%) |
May 09, 2024 | 177.93 | 179.50 | 177.53 | 179.06 | 2,523,134 | +1.21(+0.68%) |
May 08, 2024 | 176.96 | 178.12 | 176.83 | 177.85 | 2,881,630 | -0.67(-0.38%) |
May 07, 2024 | 179.69 | 179.77 | 178.25 | 178.52 | 3,150,374 | -1.29(-0.72%) |
May 06, 2024 | 179.02 | 179.81 | 178.50 | 179.81 | 3,114,588 | +1.90(+1.07%) |
May 03, 2024 | 178.94 | 179.99 | 177.60 | 177.91 | 4,506,472 | +1.19(+0.67%) |
May 02, 2024 | 176.16 | 177.06 | 174.44 | 176.72 | 4,119,293 | +2.20(+1.26%) |
May 01, 2024 | 175.71 | 177.94 | 173.63 | 174.52 | 7,168,294 | -1.10(-0.63%) |
Apr 30, 2024 | 178.24 | 179.08 | 175.48 | 175.62 | 3,609,370 | -4.38(-2.43%) |
Apr 29, 2024 | 179.53 | 180.28 | 178.24 | 180.00 | 5,154,211 | +4.09(+2.33%) |
Apr 26, 2024 | 174.94 | 177.10 | 174.69 | 175.91 | 3,332,873 | +1.57(+0.90%) |
Apr 25, 2024 | 171.55 | 174.71 | 170.82 | 174.34 | 5,350,788 | +0.15(+0.09%) |
Apr 24, 2024 | 175.12 | 175.63 | 172.94 | 174.19 | 4,474,294 | +1.65(+0.96%) |
Apr 23, 2024 | 171.48 | 173.04 | 170.63 | 172.54 | 3,944,714 | +2.03(+1.19%) |
Apr 22, 2024 | 170.12 | 171.37 | 168.90 | 170.51 | 4,475,203 | +0.75(+0.44%) |
Apr 19, 2024 | 171.26 | 171.65 | 169.09 | 169.76 | 6,790,388 | -1.50(-0.88%) |
Apr 18, 2024 | 172.65 | 173.36 | 170.79 | 171.26 | 4,703,006 | -1.07(-0.62%) |
Apr 17, 2024 | 174.01 | 174.19 | 171.62 | 172.33 | 6,208,410 | -0.84(-0.49%) |
Apr 16, 2024 | 173.26 | 174.14 | 172.35 | 173.17 | 6,435,414 | -0.99(-0.57%) |
Apr 15, 2024 | 178.40 | 178.53 | 174.00 | 174.16 | 5,568,298 | -2.95(-1.67%) |
Apr 12, 2024 | 178.63 | 178.75 | 176.53 | 177.11 | 5,364,666 | -2.92(-1.62%) |
Apr 11, 2024 | 179.20 | 180.68 | 177.70 | 180.03 | 4,216,786 | +1.44(+0.81%) |
Apr 10, 2024 | 178.44 | 179.32 | 177.76 | 178.59 | 5,402,938 | -2.80(-1.54%) |
Apr 09, 2024 | 181.43 | 181.49 | 179.88 | 181.39 | 4,328,967 | +0.85(+0.47%) |
Apr 08, 2024 | 179.90 | 181.13 | 179.76 | 180.54 | 4,147,860 | +1.70(+0.95%) |
Apr 05, 2024 | 178.44 | 180.00 | 178.07 | 178.84 | 5,040,947 | +0.99(+0.56%) |
Apr 04, 2024 | 181.32 | 182.00 | 177.82 | 177.85 | 4,825,279 | -2.11(-1.17%) |
Apr 03, 2024 | 178.82 | 180.59 | 178.82 | 179.96 | 5,082,613 | +0.13(+0.07%) |
Apr 02, 2024 | 179.58 | 179.92 | 179.02 | 179.83 | 6,135,261 | -2.69(-1.47%) |