Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 182.37 | 184.28 | 177.21 | 179.40 | 1,504,374 | -3.67(-2.00%) |
May 28, 2024 | 180.41 | 184.02 | 180.41 | 183.07 | 1,294,348 | +3.31(+1.84%) |
May 24, 2024 | 178.14 | 179.97 | 177.53 | 179.76 | 862,534 | +3.12(+1.77%) |
May 23, 2024 | 178.97 | 181.18 | 175.28 | 176.64 | 738,826 | -1.04(-0.59%) |
May 22, 2024 | 180.20 | 180.32 | 175.30 | 177.68 | 592,154 | -2.71(-1.50%) |
May 21, 2024 | 178.81 | 181.95 | 178.81 | 180.39 | 776,729 | +3.17(+1.79%) |
May 20, 2024 | 176.66 | 178.09 | 176.31 | 177.22 | 672,713 | +1.23(+0.70%) |
May 17, 2024 | 175.54 | 176.90 | 174.66 | 175.99 | 812,917 | +1.58(+0.91%) |
May 16, 2024 | 177.70 | 178.00 | 174.33 | 174.41 | 765,325 | -3.22(-1.81%) |
May 15, 2024 | 177.73 | 178.19 | 174.70 | 177.63 | 611,685 | -0.10(-0.06%) |
May 14, 2024 | 177.39 | 177.99 | 175.14 | 177.73 | 790,897 | +1.24(+0.70%) |
May 13, 2024 | 176.12 | 176.69 | 174.31 | 176.49 | 637,827 | +1.57(+0.90%) |
May 10, 2024 | 177.36 | 177.67 | 174.50 | 174.92 | 488,623 | -2.03(-1.15%) |
May 09, 2024 | 176.45 | 177.71 | 175.31 | 176.95 | 530,807 | +1.31(+0.75%) |
May 08, 2024 | 175.66 | 178.30 | 173.90 | 175.63 | 1,006,368 | +1.50(+0.86%) |
May 07, 2024 | 174.19 | 175.92 | 173.56 | 174.13 | 742,823 | +0.34(+0.20%) |
May 06, 2024 | 173.11 | 175.87 | 172.77 | 173.79 | 554,440 | +2.29(+1.34%) |
May 03, 2024 | 170.83 | 172.13 | 169.82 | 171.50 | 686,725 | +0.67(+0.39%) |
May 02, 2024 | 171.34 | 172.79 | 170.16 | 170.83 | 659,946 | +1.09(+0.64%) |
May 01, 2024 | 171.52 | 172.24 | 166.71 | 169.74 | 1,067,987 | -2.74(-1.59%) |
Apr 30, 2024 | 178.68 | 179.12 | 172.10 | 172.47 | 1,015,271 | -7.17(-3.99%) |
Apr 29, 2024 | 179.32 | 181.12 | 178.88 | 179.65 | 522,486 | -1.21(-0.67%) |
Apr 26, 2024 | 179.36 | 181.39 | 178.15 | 180.85 | 449,370 | +0.97(+0.54%) |
Apr 25, 2024 | 179.20 | 180.57 | 177.20 | 179.88 | 392,599 | +0.96(+0.54%) |
Apr 24, 2024 | 178.01 | 179.52 | 177.04 | 178.92 | 367,122 | +0.46(+0.26%) |
Apr 23, 2024 | 177.78 | 179.42 | 176.53 | 178.46 | 347,544 | +0.99(+0.56%) |
Apr 22, 2024 | 176.00 | 179.17 | 174.30 | 177.46 | 538,477 | +2.05(+1.17%) |
Apr 19, 2024 | 174.10 | 177.03 | 173.99 | 175.42 | 502,039 | +1.32(+0.76%) |
Apr 18, 2024 | 177.20 | 177.81 | 174.01 | 174.10 | 697,696 | -2.41(-1.36%) |
Apr 17, 2024 | 179.65 | 181.06 | 176.42 | 176.51 | 569,080 | -2.93(-1.63%) |
Apr 16, 2024 | 179.91 | 180.90 | 176.85 | 179.44 | 383,757 | -1.15(-0.64%) |
Apr 15, 2024 | 182.50 | 183.61 | 180.13 | 180.59 | 670,697 | -1.76(-0.97%) |
Apr 12, 2024 | 182.96 | 185.39 | 181.73 | 182.36 | 1,235,795 | -0.29(-0.16%) |
Apr 11, 2024 | 182.89 | 183.47 | 180.46 | 182.65 | 757,292 | +0.53(+0.29%) |
Apr 10, 2024 | 179.74 | 182.93 | 178.91 | 182.12 | 815,736 | +2.50(+1.39%) |
Apr 09, 2024 | 180.61 | 180.68 | 178.31 | 179.63 | 554,954 | +0.30(+0.17%) |
Apr 08, 2024 | 180.97 | 181.25 | 178.65 | 179.32 | 483,956 | -0.63(-0.35%) |
Apr 05, 2024 | 177.05 | 180.06 | 176.23 | 179.96 | 439,855 | +3.18(+1.80%) |
Apr 04, 2024 | 178.34 | 179.45 | 176.20 | 176.78 | 670,821 | -1.17(-0.66%) |
Apr 03, 2024 | 175.42 | 178.05 | 174.72 | 177.95 | 680,432 | +2.76(+1.57%) |
Apr 02, 2024 | 174.44 | 175.90 | 173.64 | 175.19 | 718,841 | +1.93(+1.11%) |