Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 164.16 | 166.64 | 163.47 | 163.59 | 876,807 | -3.20(-1.92%) |
May 28, 2024 | 171.00 | 171.36 | 166.23 | 166.79 | 824,890 | -3.52(-2.06%) |
May 24, 2024 | 173.50 | 173.95 | 167.85 | 170.31 | 760,923 | -3.38(-1.94%) |
May 23, 2024 | 180.16 | 180.94 | 173.64 | 173.68 | 632,099 | -6.20(-3.45%) |
May 22, 2024 | 178.83 | 180.34 | 177.47 | 179.88 | 649,515 | +1.00(+0.56%) |
May 21, 2024 | 178.78 | 179.88 | 177.47 | 178.89 | 380,965 | -0.62(-0.34%) |
May 20, 2024 | 181.51 | 181.70 | 177.62 | 179.51 | 486,931 | -1.98(-1.09%) |
May 17, 2024 | 180.33 | 181.53 | 178.90 | 181.49 | 495,365 | +1.21(+0.67%) |
May 16, 2024 | 177.05 | 180.65 | 177.00 | 180.28 | 617,960 | +3.60(+2.04%) |
May 15, 2024 | 175.69 | 177.08 | 171.87 | 176.68 | 676,277 | +2.93(+1.68%) |
May 14, 2024 | 174.24 | 176.23 | 173.62 | 173.75 | 496,720 | +0.43(+0.25%) |
May 13, 2024 | 173.45 | 175.89 | 173.04 | 173.32 | 470,547 | +0.69(+0.40%) |
May 10, 2024 | 173.12 | 174.24 | 171.07 | 172.64 | 476,285 | -0.19(-0.11%) |
May 09, 2024 | 171.17 | 173.87 | 170.43 | 172.83 | 523,868 | +1.29(+0.75%) |
May 08, 2024 | 173.59 | 175.24 | 170.98 | 171.53 | 504,179 | -4.17(-2.37%) |
May 07, 2024 | 173.70 | 177.28 | 173.19 | 175.70 | 504,395 | +2.02(+1.16%) |
May 06, 2024 | 171.73 | 174.54 | 168.99 | 173.68 | 751,495 | +3.14(+1.84%) |
May 03, 2024 | 172.05 | 175.27 | 166.78 | 170.55 | 1,212,290 | +4.55(+2.74%) |
May 02, 2024 | 179.22 | 179.82 | 158.31 | 166.00 | 2,768,349 | -19.44(-10.48%) |
May 01, 2024 | 186.79 | 190.13 | 185.07 | 185.43 | 1,371,293 | -1.73(-0.93%) |
Apr 30, 2024 | 190.56 | 192.71 | 187.16 | 187.16 | 887,531 | -5.19(-2.70%) |
Apr 29, 2024 | 188.21 | 193.82 | 188.21 | 192.35 | 761,139 | +4.28(+2.28%) |
Apr 26, 2024 | 187.00 | 190.92 | 187.00 | 188.07 | 677,915 | +2.30(+1.24%) |
Apr 25, 2024 | 184.69 | 186.08 | 182.88 | 185.77 | 847,142 | -1.32(-0.71%) |
Apr 24, 2024 | 187.13 | 187.75 | 183.40 | 187.09 | 551,657 | -0.18(-0.10%) |
Apr 23, 2024 | 186.00 | 190.69 | 186.00 | 187.27 | 609,843 | +1.37(+0.74%) |
Apr 22, 2024 | 183.66 | 187.58 | 181.60 | 185.90 | 524,331 | +3.44(+1.89%) |
Apr 19, 2024 | 183.85 | 186.37 | 182.44 | 182.45 | 575,095 | -1.61(-0.88%) |
Apr 18, 2024 | 186.90 | 187.76 | 183.63 | 184.07 | 616,721 | -1.98(-1.07%) |
Apr 17, 2024 | 189.64 | 190.41 | 185.88 | 186.05 | 825,420 | -3.28(-1.73%) |
Apr 16, 2024 | 190.73 | 191.33 | 188.79 | 189.32 | 798,935 | -2.57(-1.34%) |
Apr 15, 2024 | 196.89 | 197.31 | 190.96 | 191.89 | 603,793 | -5.25(-2.66%) |
Apr 12, 2024 | 202.14 | 202.14 | 196.89 | 197.14 | 761,698 | -6.49(-3.19%) |
Apr 11, 2024 | 204.45 | 204.45 | 198.86 | 203.63 | 524,179 | +1.21(+0.60%) |
Apr 10, 2024 | 202.66 | 202.90 | 198.71 | 202.43 | 1,157,774 | -4.49(-2.17%) |
Apr 09, 2024 | 202.32 | 207.09 | 201.87 | 206.92 | 650,661 | +5.94(+2.95%) |
Apr 08, 2024 | 198.99 | 201.94 | 197.72 | 200.98 | 710,269 | +3.55(+1.80%) |
Apr 05, 2024 | 196.25 | 197.98 | 192.86 | 197.43 | 624,982 | +0.54(+0.27%) |
Apr 04, 2024 | 201.08 | 203.74 | 196.88 | 196.89 | 752,948 | -1.06(-0.53%) |
Apr 03, 2024 | 196.34 | 198.85 | 195.62 | 197.95 | 985,035 | +1.13(+0.58%) |
Apr 02, 2024 | 191.17 | 197.32 | 188.87 | 196.81 | 1,161,170 | -0.61(-0.31%) |