Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 164.41 | 164.41 | 163.70 | 163.70 | 1,055 | -0.90(-0.54%) |
May 17, 2024 | 163.94 | 164.60 | 163.94 | 164.60 | 1,434 | +0.75(+0.46%) |
May 16, 2024 | 164.12 | 164.51 | 163.77 | 163.84 | 1,213 | -0.57(-0.35%) |
May 15, 2024 | 164.32 | 164.41 | 164.28 | 164.41 | 1,127 | +0.64(+0.39%) |
May 14, 2024 | 163.01 | 163.77 | 163.01 | 163.77 | 958 | +1.40(+0.86%) |
May 13, 2024 | 162.90 | 162.90 | 162.33 | 162.37 | 893 | +0.14(+0.09%) |
May 10, 2024 | 162.23 | 162.23 | 162.23 | 162.23 | 253 | -0.76(-0.47%) |
May 09, 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 547 | +0.71(+0.44%) |
May 08, 2024 | 161.51 | 162.33 | 161.51 | 162.28 | 4,097 | -0.89(-0.54%) |
May 07, 2024 | 163.96 | 163.96 | 162.81 | 163.17 | 4,174 | -1.06(-0.64%) |
May 06, 2024 | 164.00 | 164.23 | 164.00 | 164.23 | 550 | +1.19(+0.73%) |
May 03, 2024 | 163.51 | 163.51 | 162.98 | 163.04 | 1,527 | +1.57(+0.97%) |
May 02, 2024 | 160.08 | 161.72 | 160.08 | 161.47 | 4,777 | +2.32(+1.46%) |
May 01, 2024 | 159.00 | 159.15 | 158.93 | 159.15 | 1,137 | -0.72(-0.45%) |
Apr 30, 2024 | 161.79 | 161.79 | 159.87 | 159.87 | 4,206 | -3.52(-2.15%) |
Apr 29, 2024 | 163.21 | 163.50 | 162.49 | 163.39 | 1,777 | +2.14(+1.33%) |
Apr 26, 2024 | 161.18 | 161.25 | 161.18 | 161.25 | 439 | +1.27(+0.79%) |
Apr 25, 2024 | 158.03 | 159.98 | 158.03 | 159.98 | 2,547 | -0.62(-0.39%) |
Apr 24, 2024 | 160.95 | 160.95 | 160.26 | 160.60 | 2,240 | +1.28(+0.81%) |
Apr 23, 2024 | 158.56 | 159.31 | 158.56 | 159.31 | 1,385 | +1.98(+1.26%) |
Apr 22, 2024 | 156.62 | 157.87 | 156.20 | 157.33 | 3,742 | +0.91(+0.58%) |
Apr 19, 2024 | 157.07 | 157.31 | 155.94 | 156.42 | 32,958 | -0.65(-0.42%) |
Apr 18, 2024 | 158.15 | 158.25 | 156.83 | 157.07 | 5,453 | -0.53(-0.33%) |
Apr 17, 2024 | 159.30 | 159.30 | 157.60 | 157.60 | 2,239 | -0.25(-0.16%) |
Apr 16, 2024 | 158.22 | 158.31 | 157.76 | 157.85 | 8,566 | -1.08(-0.68%) |
Apr 15, 2024 | 162.68 | 162.68 | 158.74 | 158.93 | 9,431 | -1.86(-1.16%) |
Apr 12, 2024 | 162.24 | 162.37 | 160.79 | 160.79 | 13,973 | -3.44(-2.10%) |
Apr 11, 2024 | 163.79 | 164.60 | 163.79 | 164.23 | 1,864 | +0.95(+0.58%) |
Apr 10, 2024 | 162.87 | 163.29 | 162.87 | 163.29 | 672 | -1.98(-1.20%) |
Apr 09, 2024 | 165.55 | 165.55 | 164.63 | 165.27 | 2,077 | +0.26(+0.16%) |
Apr 08, 2024 | 164.61 | 165.33 | 164.46 | 165.01 | 19,582 | +1.64(+1.01%) |
Apr 05, 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 918 | +0.41(+0.25%) |
Apr 04, 2024 | 165.88 | 165.88 | 162.95 | 162.95 | 926 | -1.79(-1.09%) |
Apr 03, 2024 | 163.58 | 164.80 | 163.54 | 164.74 | 8,864 | +0.65(+0.39%) |
Apr 02, 2024 | 163.82 | 164.09 | 163.65 | 164.09 | 8,967 | -2.49(-1.49%) |
Apr 01, 2024 | 167.61 | 167.61 | 166.36 | 166.58 | 526 | -1.30(-0.77%) |
Mar 28, 2024 | 167.89 | 168.00 | 167.79 | 167.88 | 4,340 | -0.05(-0.03%) |
Mar 27, 2024 | 167.51 | 168.00 | 167.13 | 167.93 | 4,916 | +1.25(+0.75%) |
Mar 26, 2024 | 167.81 | 167.81 | 166.68 | 166.68 | 899 | +0.23(+0.14%) |
Mar 25, 2024 | 166.22 | 166.96 | 166.22 | 166.45 | 1,279 | -0.66(-0.40%) |
Mar 22, 2024 | 166.93 | 167.12 | 166.58 | 167.11 | 2,890 | -1.26(-0.75%) |
Mar 21, 2024 | 168.72 | 168.72 | 168.21 | 168.37 | 1,149 | +0.36(+0.21%) |
Mar 20, 2024 | 165.97 | 168.26 | 165.97 | 168.01 | 2,082 | +2.42(+1.46%) |
Mar 19, 2024 | 164.85 | 165.59 | 164.85 | 165.59 | 1,490 | +0.95(+0.58%) |
Mar 18, 2024 | 164.75 | 165.09 | 164.64 | 164.64 | 803 | +0.91(+0.56%) |
Mar 15, 2024 | 164.40 | 164.61 | 163.54 | 163.74 | 1,759 | -0.61(-0.37%) |
Mar 14, 2024 | 166.03 | 166.03 | 163.94 | 164.35 | 5,293 | -1.73(-1.04%) |
Mar 13, 2024 | 166.26 | 166.62 | 165.94 | 166.08 | 1,626 | -0.19(-0.12%) |
Mar 12, 2024 | 164.96 | 166.51 | 164.96 | 166.27 | 3,308 | +2.11(+1.29%) |
Mar 11, 2024 | 163.75 | 164.16 | 163.75 | 164.16 | 608 | -0.27(-0.17%) |
Mar 08, 2024 | 165.66 | 165.66 | 164.31 | 164.43 | 699 | -0.71(-0.43%) |
Mar 07, 2024 | 165.21 | 165.30 | 164.95 | 165.14 | 2,439 | +0.58(+0.35%) |
Mar 06, 2024 | 165.53 | 165.69 | 164.53 | 164.56 | 4,591 | +0.68(+0.41%) |
Mar 05, 2024 | 164.57 | 164.57 | 163.80 | 163.88 | 2,054 | -1.23(-0.74%) |
Mar 04, 2024 | 166.24 | 166.24 | 165.11 | 165.11 | 1,389 | -2.17(-1.30%) |