Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 180.64 | 184.27 | 168.28 | 172.44 | 1,201,796 | -3.74(-2.12%) |
May 15, 2024 | 174.85 | 177.19 | 173.93 | 176.18 | 553,125 | +2.87(+1.66%) |
May 14, 2024 | 172.04 | 173.44 | 170.76 | 173.31 | 529,639 | +2.29(+1.34%) |
May 13, 2024 | 173.36 | 173.36 | 170.55 | 171.02 | 339,448 | -1.42(-0.82%) |
May 10, 2024 | 172.35 | 173.75 | 171.56 | 172.44 | 338,531 | +0.09(+0.05%) |
May 09, 2024 | 168.33 | 172.57 | 168.21 | 172.35 | 326,266 | +4.15(+2.47%) |
May 08, 2024 | 168.45 | 168.97 | 166.83 | 168.20 | 336,949 | +0.07(+0.04%) |
May 07, 2024 | 169.10 | 169.94 | 167.59 | 168.13 | 392,329 | -1.36(-0.80%) |
May 06, 2024 | 166.84 | 169.58 | 166.81 | 169.49 | 269,775 | +4.60(+2.79%) |
May 03, 2024 | 165.04 | 166.57 | 164.47 | 164.89 | 347,171 | +2.95(+1.82%) |
May 02, 2024 | 160.36 | 162.06 | 156.06 | 161.94 | 352,988 | +3.43(+2.16%) |
May 01, 2024 | 157.18 | 161.84 | 156.00 | 158.51 | 678,270 | +1.51(+0.96%) |
Apr 30, 2024 | 161.62 | 163.69 | 156.89 | 157.00 | 373,230 | -5.82(-3.57%) |
Apr 29, 2024 | 163.24 | 164.56 | 161.92 | 162.82 | 285,432 | +0.12(+0.07%) |
Apr 26, 2024 | 161.00 | 164.55 | 159.99 | 162.70 | 313,194 | +1.36(+0.84%) |
Apr 25, 2024 | 157.93 | 161.62 | 155.78 | 161.34 | 324,446 | +1.02(+0.64%) |
Apr 24, 2024 | 160.28 | 162.34 | 159.25 | 160.32 | 286,683 | +0.04(+0.02%) |
Apr 23, 2024 | 157.84 | 161.87 | 155.70 | 160.28 | 264,637 | +3.75(+2.40%) |
Apr 22, 2024 | 156.98 | 158.17 | 155.01 | 156.53 | 352,439 | +0.96(+0.62%) |
Apr 19, 2024 | 156.28 | 157.85 | 153.43 | 155.57 | 699,983 | -1.24(-0.79%) |
Apr 18, 2024 | 158.51 | 160.94 | 156.54 | 156.81 | 404,512 | -0.10(-0.06%) |
Apr 17, 2024 | 161.94 | 162.64 | 155.20 | 156.91 | 518,477 | -4.01(-2.49%) |
Apr 16, 2024 | 160.40 | 161.47 | 157.43 | 160.92 | 648,243 | -1.58(-0.97%) |
Apr 15, 2024 | 165.85 | 166.96 | 161.96 | 162.50 | 384,282 | -1.44(-0.88%) |
Apr 12, 2024 | 164.17 | 165.17 | 162.97 | 163.94 | 288,070 | -1.44(-0.87%) |
Apr 11, 2024 | 166.30 | 166.42 | 163.82 | 165.38 | 288,247 | +0.17(+0.10%) |
Apr 10, 2024 | 165.00 | 168.73 | 163.00 | 165.21 | 374,855 | -4.34(-2.56%) |
Apr 09, 2024 | 170.96 | 170.96 | 167.09 | 169.55 | 255,782 | -1.03(-0.60%) |
Apr 08, 2024 | 172.50 | 172.58 | 170.21 | 170.58 | 225,136 | -0.39(-0.23%) |
Apr 05, 2024 | 166.73 | 171.06 | 166.73 | 170.97 | 318,926 | +5.04(+3.04%) |
Apr 04, 2024 | 169.51 | 171.51 | 165.16 | 165.93 | 282,691 | -1.61(-0.96%) |
Apr 03, 2024 | 166.64 | 169.88 | 166.64 | 167.54 | 354,410 | +0.40(+0.24%) |
Apr 02, 2024 | 168.45 | 169.11 | 164.07 | 167.14 | 615,877 | -3.26(-1.91%) |