Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 146.81 | 147.50 | 145.31 | 145.66 | 3,278,389 | -1.53(-1.04%) |
May 16, 2024 | 146.34 | 147.79 | 145.85 | 147.19 | 3,826,521 | +1.39(+0.95%) |
May 15, 2024 | 147.57 | 147.69 | 144.75 | 145.80 | 5,994,650 | -0.90(-0.61%) |
May 14, 2024 | 149.40 | 149.40 | 146.31 | 146.70 | 4,165,778 | -2.43(-1.63%) |
May 13, 2024 | 147.05 | 149.24 | 145.70 | 149.13 | 5,646,435 | +2.81(+1.92%) |
May 10, 2024 | 147.75 | 148.12 | 144.63 | 146.32 | 5,524,850 | -0.73(-0.50%) |
May 09, 2024 | 146.60 | 150.00 | 145.57 | 147.05 | 14,795,898 | -10.85(-6.87%) |
May 08, 2024 | 157.10 | 158.62 | 155.84 | 157.90 | 8,198,060 | -1.91(-1.20%) |
May 07, 2024 | 161.81 | 162.88 | 159.75 | 159.81 | 2,914,421 | -2.19(-1.35%) |
May 06, 2024 | 161.00 | 162.41 | 160.17 | 162.00 | 2,911,618 | +2.29(+1.43%) |
May 03, 2024 | 161.81 | 165.50 | 159.15 | 159.71 | 4,529,928 | +1.38(+0.87%) |
May 02, 2024 | 157.21 | 158.40 | 153.20 | 158.33 | 4,778,025 | +2.17(+1.39%) |
May 01, 2024 | 157.58 | 160.95 | 156.00 | 156.16 | 2,751,800 | -2.41(-1.52%) |
Apr 30, 2024 | 160.56 | 162.09 | 158.52 | 158.57 | 3,020,936 | -3.68(-2.27%) |
Apr 29, 2024 | 164.75 | 165.50 | 161.28 | 162.25 | 2,309,577 | -1.98(-1.21%) |
Apr 26, 2024 | 163.68 | 165.16 | 162.77 | 164.23 | 2,821,078 | +1.22(+0.75%) |
Apr 25, 2024 | 161.51 | 163.73 | 159.50 | 163.01 | 2,400,789 | +0.17(+0.10%) |
Apr 24, 2024 | 164.48 | 166.75 | 161.09 | 162.84 | 3,854,288 | +1.89(+1.17%) |
Apr 23, 2024 | 157.24 | 161.14 | 156.70 | 160.95 | 3,436,305 | +4.34(+2.77%) |
Apr 22, 2024 | 156.19 | 157.25 | 153.76 | 156.61 | 3,029,820 | +1.60(+1.03%) |
Apr 19, 2024 | 159.54 | 160.34 | 154.56 | 155.01 | 3,904,768 | -5.09(-3.18%) |
Apr 18, 2024 | 159.60 | 162.94 | 159.21 | 160.10 | 3,930,201 | +1.73(+1.09%) |
Apr 17, 2024 | 158.45 | 159.70 | 156.41 | 158.37 | 3,905,661 | +1.71(+1.09%) |
Apr 16, 2024 | 155.83 | 158.94 | 155.30 | 156.66 | 2,726,304 | +1.06(+0.68%) |
Apr 15, 2024 | 161.81 | 162.90 | 154.41 | 155.60 | 3,722,796 | -3.77(-2.37%) |
Apr 12, 2024 | 162.42 | 162.71 | 158.78 | 159.37 | 3,700,508 | -6.05(-3.66%) |
Apr 11, 2024 | 159.00 | 166.22 | 158.90 | 165.42 | 3,593,082 | +5.14(+3.21%) |
Apr 10, 2024 | 159.63 | 160.96 | 158.63 | 160.28 | 2,478,732 | -2.38(-1.46%) |
Apr 09, 2024 | 161.55 | 163.21 | 159.91 | 162.66 | 2,290,418 | +2.39(+1.49%) |
Apr 08, 2024 | 160.36 | 161.18 | 159.29 | 160.27 | 2,298,844 | -1.50(-0.93%) |
Apr 05, 2024 | 159.15 | 162.71 | 158.90 | 161.77 | 2,225,889 | +2.93(+1.84%) |
Apr 04, 2024 | 161.22 | 163.65 | 158.52 | 158.84 | 3,537,934 | -0.50(-0.31%) |
Apr 03, 2024 | 158.75 | 161.33 | 158.58 | 159.34 | 2,287,429 | -0.77(-0.48%) |
Apr 02, 2024 | 160.95 | 160.98 | 158.68 | 160.11 | 4,000,550 | -3.26(-2.00%) |
Apr 01, 2024 | 166.43 | 166.72 | 162.75 | 163.37 | 2,496,129 | -1.59(-0.96%) |
Mar 28, 2024 | 166.57 | 165.31 | 164.59 | 164.96 | 3,415,962 | -1.45(-0.87%) |
Mar 27, 2024 | 169.11 | 169.11 | 165.50 | 166.41 | 3,921,863 | -0.98(-0.59%) |
Mar 26, 2024 | 169.69 | 170.00 | 167.32 | 167.39 | 2,747,203 | -0.60(-0.36%) |
Mar 25, 2024 | 167.86 | 169.08 | 166.28 | 167.99 | 3,215,961 | +0.13(+0.08%) |
Mar 22, 2024 | 167.00 | 168.80 | 166.64 | 167.86 | 2,837,225 | -0.32(-0.19%) |
Mar 21, 2024 | 165.81 | 170.10 | 165.00 | 168.18 | 5,983,362 | +3.47(+2.11%) |
Mar 20, 2024 | 162.39 | 165.75 | 162.26 | 164.71 | 4,770,479 | +2.92(+1.80%) |
Mar 19, 2024 | 161.49 | 164.10 | 161.06 | 161.79 | 3,420,562 | -0.07(-0.04%) |
Mar 18, 2024 | 161.94 | 162.87 | 160.60 | 161.86 | 4,296,592 | +1.22(+0.76%) |
Mar 15, 2024 | 166.39 | 166.52 | 160.16 | 160.64 | 7,153,846 | -5.80(-3.48%) |
Mar 14, 2024 | 165.74 | 166.72 | 162.72 | 166.44 | 5,077,303 | +1.68(+1.02%) |
Mar 13, 2024 | 162.42 | 168.00 | 160.69 | 164.76 | 7,502,387 | -1.91(-1.15%) |
Mar 12, 2024 | 163.00 | 167.00 | 162.73 | 166.67 | 3,945,599 | +3.68(+2.26%) |
Mar 11, 2024 | 163.76 | 164.26 | 161.97 | 162.99 | 3,148,105 | -1.92(-1.16%) |
Mar 08, 2024 | 166.00 | 168.19 | 163.48 | 164.91 | 4,105,743 | +1.37(+0.84%) |
Mar 07, 2024 | 165.00 | 165.38 | 162.24 | 163.54 | 3,809,345 | -0.33(-0.20%) |
Mar 06, 2024 | 160.10 | 164.59 | 160.07 | 163.87 | 5,166,278 | +4.54(+2.85%) |
Mar 05, 2024 | 157.20 | 159.98 | 156.14 | 159.33 | 4,712,793 | +1.24(+0.78%) |
Mar 04, 2024 | 159.90 | 163.01 | 157.93 | 158.09 | 4,401,909 | -1.63(-1.02%) |