Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 158.50 | 159.25 | 157.14 | 157.62 | 462,000 | -0.26(-0.16%) |
May 23, 2024 | 158.50 | 158.56 | 155.43 | 157.88 | 958,513 | -0.10(-0.06%) |
May 22, 2024 | 159.38 | 159.68 | 157.46 | 157.98 | 869,117 | -1.38(-0.87%) |
May 21, 2024 | 163.34 | 163.52 | 156.70 | 159.36 | 1,453,349 | -4.74(-2.89%) |
May 20, 2024 | 164.65 | 165.12 | 163.68 | 164.10 | 954,997 | -0.70(-0.42%) |
May 17, 2024 | 169.77 | 170.44 | 164.44 | 164.80 | 966,657 | -4.69(-2.77%) |
May 16, 2024 | 167.99 | 171.08 | 167.96 | 169.49 | 584,195 | +1.90(+1.13%) |
May 15, 2024 | 169.78 | 170.52 | 166.92 | 167.59 | 635,179 | -0.57(-0.34%) |
May 14, 2024 | 170.15 | 171.00 | 167.13 | 168.16 | 666,734 | -1.21(-0.71%) |
May 13, 2024 | 170.97 | 172.30 | 169.26 | 169.37 | 657,584 | -1.22(-0.72%) |
May 10, 2024 | 170.27 | 171.25 | 169.62 | 170.59 | 711,851 | +0.58(+0.34%) |
May 09, 2024 | 167.74 | 170.71 | 167.39 | 170.01 | 944,165 | +2.69(+1.61%) |
May 08, 2024 | 166.95 | 168.93 | 166.87 | 167.32 | 430,855 | -0.36(-0.21%) |
May 07, 2024 | 166.92 | 169.05 | 166.27 | 167.68 | 806,280 | +1.56(+0.94%) |
May 06, 2024 | 166.91 | 166.91 | 165.10 | 166.12 | 597,773 | +0.99(+0.60%) |
May 03, 2024 | 165.88 | 167.22 | 164.75 | 165.14 | 747,156 | +0.99(+0.60%) |
May 02, 2024 | 164.32 | 164.55 | 161.50 | 164.15 | 848,266 | +1.05(+0.64%) |
May 01, 2024 | 161.06 | 166.01 | 160.47 | 163.10 | 922,803 | +0.95(+0.58%) |
Apr 30, 2024 | 162.34 | 163.48 | 160.27 | 162.15 | 1,203,899 | +0.41(+0.25%) |
Apr 29, 2024 | 161.32 | 162.91 | 160.43 | 161.74 | 1,037,187 | +0.15(+0.09%) |
Apr 26, 2024 | 161.87 | 162.86 | 160.07 | 161.59 | 1,244,422 | -1.72(-1.06%) |
Apr 25, 2024 | 164.31 | 164.48 | 162.67 | 163.32 | 722,910 | -0.89(-0.54%) |
Apr 24, 2024 | 165.96 | 166.01 | 161.90 | 164.21 | 1,142,718 | -2.91(-1.74%) |
Apr 23, 2024 | 167.69 | 168.36 | 166.14 | 167.12 | 982,715 | +0.17(+0.10%) |
Apr 22, 2024 | 167.48 | 168.39 | 165.06 | 166.95 | 1,011,675 | +0.08(+0.05%) |
Apr 19, 2024 | 165.90 | 169.64 | 165.21 | 166.87 | 1,484,544 | +3.09(+1.89%) |
Apr 18, 2024 | 169.41 | 169.41 | 163.19 | 163.78 | 1,880,667 | -3.92(-2.34%) |
Apr 17, 2024 | 166.57 | 172.23 | 159.66 | 167.70 | 3,801,936 | -14.82(-8.12%) |
Apr 16, 2024 | 184.78 | 185.66 | 182.34 | 182.52 | 1,526,308 | -2.11(-1.14%) |
Apr 15, 2024 | 186.38 | 187.21 | 183.75 | 184.63 | 790,845 | -0.37(-0.20%) |
Apr 12, 2024 | 186.40 | 186.81 | 183.60 | 185.00 | 747,407 | -3.65(-1.93%) |
Apr 11, 2024 | 187.65 | 189.84 | 187.46 | 188.65 | 469,264 | +0.94(+0.50%) |
Apr 10, 2024 | 189.95 | 191.02 | 186.92 | 187.71 | 920,540 | -6.24(-3.22%) |
Apr 09, 2024 | 194.57 | 195.06 | 192.00 | 193.95 | 626,501 | -0.43(-0.22%) |
Apr 08, 2024 | 195.71 | 197.41 | 194.20 | 194.38 | 541,556 | -0.45(-0.23%) |
Apr 05, 2024 | 194.02 | 195.75 | 193.54 | 194.83 | 393,505 | +0.81(+0.42%) |
Apr 04, 2024 | 197.01 | 198.61 | 193.28 | 194.02 | 1,100,207 | -2.65(-1.35%) |
Apr 03, 2024 | 194.26 | 197.34 | 193.30 | 196.68 | 666,083 | +2.22(+1.14%) |
Apr 02, 2024 | 195.19 | 195.51 | 192.99 | 194.46 | 534,045 | -1.52(-0.77%) |
Apr 01, 2024 | 196.44 | 198.43 | 194.22 | 195.98 | 716,479 | -2.76(-1.39%) |
Mar 28, 2024 | 196.02 | 199.37 | 199.02 | 198.74 | 634,446 | +4.04(+2.07%) |
Mar 27, 2024 | 194.27 | 196.25 | 193.77 | 194.70 | 534,363 | +1.49(+0.77%) |
Mar 26, 2024 | 192.59 | 194.26 | 191.60 | 193.21 | 568,364 | +1.70(+0.89%) |
Mar 25, 2024 | 193.61 | 194.11 | 190.62 | 191.51 | 742,767 | -2.78(-1.43%) |
Mar 22, 2024 | 197.84 | 197.84 | 193.57 | 194.29 | 525,402 | -3.05(-1.55%) |
Mar 21, 2024 | 195.24 | 199.14 | 194.67 | 197.34 | 821,513 | +2.78(+1.43%) |
Mar 20, 2024 | 189.67 | 195.08 | 189.33 | 194.56 | 875,291 | +4.22(+2.22%) |
Mar 19, 2024 | 191.26 | 193.91 | 190.20 | 190.34 | 826,709 | -0.37(-0.19%) |
Mar 18, 2024 | 193.36 | 194.18 | 190.46 | 190.71 | 728,421 | -2.71(-1.40%) |
Mar 15, 2024 | 195.96 | 198.11 | 192.74 | 193.42 | 920,698 | -4.29(-2.17%) |
Mar 14, 2024 | 199.99 | 200.02 | 193.74 | 197.71 | 867,917 | -3.24(-1.61%) |
Mar 13, 2024 | 201.04 | 202.26 | 200.04 | 200.95 | 381,347 | +0.20(+0.10%) |
Mar 12, 2024 | 200.25 | 202.00 | 199.81 | 200.75 | 317,633 | +0.71(+0.35%) |
Mar 11, 2024 | 200.82 | 202.50 | 199.74 | 200.05 | 379,345 | -0.04(-0.02%) |
Mar 08, 2024 | 201.65 | 203.91 | 200.03 | 200.09 | 415,209 | -1.68(-0.84%) |
Mar 07, 2024 | 202.17 | 202.42 | 199.92 | 201.77 | 391,965 | +2.46(+1.24%) |
Mar 06, 2024 | 200.05 | 201.95 | 198.34 | 199.31 | 457,607 | -0.27(-0.13%) |
Mar 05, 2024 | 199.47 | 202.20 | 196.35 | 199.58 | 836,713 | -1.27(-0.63%) |
Mar 04, 2024 | 203.10 | 203.91 | 200.50 | 200.84 | 599,766 | -1.97(-0.97%) |