Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 183.12 | 183.51 | 180.88 | 183.51 | 553,484 | +1.91(+1.05%) |
May 16, 2024 | 178.25 | 182.33 | 177.56 | 181.60 | 728,709 | +3.81(+2.15%) |
May 15, 2024 | 180.79 | 180.97 | 177.57 | 177.78 | 681,726 | -2.83(-1.56%) |
May 14, 2024 | 182.23 | 183.76 | 179.16 | 180.61 | 677,421 | -1.53(-0.84%) |
May 13, 2024 | 181.51 | 183.50 | 180.45 | 182.15 | 616,972 | +1.09(+0.60%) |
May 10, 2024 | 183.92 | 184.02 | 179.98 | 181.06 | 587,133 | -1.86(-1.02%) |
May 09, 2024 | 185.06 | 185.75 | 181.75 | 182.92 | 863,479 | -2.58(-1.39%) |
May 08, 2024 | 184.26 | 186.17 | 183.29 | 185.50 | 721,039 | +1.25(+0.68%) |
May 07, 2024 | 182.67 | 185.22 | 181.76 | 184.25 | 914,442 | +1.38(+0.75%) |
May 06, 2024 | 179.66 | 183.68 | 179.66 | 182.87 | 979,753 | +3.20(+1.78%) |
May 03, 2024 | 176.51 | 180.08 | 175.01 | 179.67 | 961,052 | +5.55(+3.19%) |
May 02, 2024 | 181.44 | 181.44 | 174.12 | 174.12 | 1,354,430 | -5.78(-3.21%) |
May 01, 2024 | 180.96 | 181.40 | 178.72 | 179.90 | 535,368 | -1.25(-0.69%) |
Apr 30, 2024 | 179.81 | 181.42 | 178.91 | 181.15 | 596,192 | +0.75(+0.42%) |
Apr 29, 2024 | 179.90 | 181.77 | 178.46 | 180.40 | 597,128 | +2.00(+1.12%) |
Apr 26, 2024 | 181.40 | 181.56 | 178.40 | 178.40 | 515,015 | -3.29(-1.81%) |
Apr 25, 2024 | 179.83 | 182.40 | 178.60 | 181.69 | 712,949 | +2.30(+1.28%) |
Apr 24, 2024 | 177.60 | 180.30 | 177.10 | 179.39 | 579,242 | +0.57(+0.32%) |
Apr 23, 2024 | 180.32 | 180.74 | 177.82 | 178.82 | 641,153 | -1.17(-0.65%) |
Apr 22, 2024 | 180.82 | 182.31 | 179.09 | 179.99 | 585,593 | -0.86(-0.48%) |
Apr 19, 2024 | 178.27 | 181.03 | 178.12 | 180.85 | 882,406 | +3.34(+1.88%) |
Apr 18, 2024 | 176.71 | 178.05 | 175.40 | 177.51 | 692,427 | +0.55(+0.31%) |
Apr 17, 2024 | 176.73 | 177.82 | 175.00 | 176.96 | 585,174 | +0.25(+0.14%) |
Apr 16, 2024 | 177.63 | 179.55 | 176.47 | 176.71 | 661,815 | -0.66(-0.37%) |
Apr 15, 2024 | 180.04 | 180.52 | 177.27 | 177.37 | 752,329 | -1.14(-0.64%) |
Apr 12, 2024 | 177.06 | 179.59 | 176.59 | 178.51 | 1,083,626 | +1.01(+0.57%) |
Apr 11, 2024 | 180.15 | 180.67 | 175.63 | 177.50 | 900,338 | -2.50(-1.39%) |
Apr 10, 2024 | 179.46 | 181.30 | 179.08 | 180.00 | 777,526 | +0.87(+0.49%) |
Apr 09, 2024 | 182.12 | 182.47 | 177.10 | 179.13 | 896,926 | -3.24(-1.78%) |
Apr 08, 2024 | 180.99 | 183.53 | 180.86 | 182.37 | 711,363 | +1.44(+0.80%) |
Apr 05, 2024 | 182.07 | 183.07 | 179.59 | 180.93 | 713,540 | -0.64(-0.35%) |
Apr 04, 2024 | 180.20 | 184.43 | 179.60 | 181.57 | 946,054 | +2.74(+1.53%) |
Apr 03, 2024 | 182.51 | 183.30 | 178.83 | 178.83 | 739,666 | -3.82(-2.09%) |
Apr 02, 2024 | 181.07 | 183.11 | 181.07 | 182.65 | 583,209 | +0.78(+0.43%) |
Apr 01, 2024 | 183.05 | 183.99 | 180.88 | 181.87 | 516,909 | -1.86(-1.01%) |
Mar 28, 2024 | 180.14 | 183.73 | 179.94 | 183.73 | 1,015,779 | +3.56(+1.98%) |
Mar 27, 2024 | 178.50 | 180.17 | 178.45 | 180.17 | 629,349 | +2.06(+1.16%) |
Mar 26, 2024 | 179.50 | 180.40 | 177.77 | 178.11 | 895,626 | -1.49(-0.83%) |
Mar 25, 2024 | 181.48 | 182.00 | 179.31 | 179.60 | 692,196 | -1.32(-0.73%) |
Mar 22, 2024 | 183.61 | 183.61 | 180.45 | 180.92 | 741,827 | -3.28(-1.78%) |
Mar 21, 2024 | 181.32 | 184.25 | 181.32 | 184.20 | 866,529 | +1.00(+0.55%) |
Mar 20, 2024 | 183.52 | 183.53 | 181.23 | 183.20 | 730,412 | -0.33(-0.18%) |
Mar 19, 2024 | 183.12 | 184.57 | 182.67 | 183.53 | 817,963 | -0.17(-0.09%) |
Mar 18, 2024 | 184.00 | 185.59 | 183.04 | 183.70 | 626,562 | +0.18(+0.10%) |
Mar 15, 2024 | 179.01 | 183.91 | 178.75 | 183.52 | 1,391,791 | +2.39(+1.32%) |
Mar 14, 2024 | 183.66 | 183.73 | 180.41 | 181.13 | 862,405 | -2.37(-1.29%) |
Mar 13, 2024 | 182.94 | 185.62 | 182.05 | 183.50 | 925,459 | +1.80(+0.99%) |
Mar 12, 2024 | 184.65 | 184.74 | 181.51 | 181.70 | 980,396 | -2.13(-1.16%) |
Mar 11, 2024 | 185.82 | 187.47 | 183.34 | 183.83 | 789,658 | -2.86(-1.53%) |
Mar 08, 2024 | 183.63 | 186.97 | 182.26 | 186.69 | 859,903 | +2.88(+1.57%) |
Mar 07, 2024 | 188.51 | 189.50 | 182.37 | 183.81 | 1,512,472 | -3.81(-2.03%) |
Mar 06, 2024 | 189.83 | 190.83 | 186.87 | 187.62 | 727,162 | -2.63(-1.38%) |
Mar 05, 2024 | 189.14 | 190.50 | 185.23 | 190.25 | 914,064 | +0.89(+0.47%) |
Mar 04, 2024 | 187.35 | 191.34 | 186.27 | 189.36 | 1,521,356 | +2.34(+1.25%) |