Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 186.05 | 186.29 | 184.97 | 185.91 | 1,114,126 | -0.08(-0.04%) |
May 16, 2024 | 186.30 | 187.11 | 185.92 | 185.99 | 1,668,875 | -0.36(-0.19%) |
May 15, 2024 | 184.54 | 186.45 | 183.89 | 186.35 | 1,650,058 | +2.85(+1.55%) |
May 14, 2024 | 182.15 | 183.72 | 182.08 | 183.50 | 1,155,176 | +1.16(+0.64%) |
May 13, 2024 | 182.69 | 182.73 | 181.77 | 182.34 | 1,291,218 | +0.44(+0.24%) |
May 10, 2024 | 182.11 | 182.81 | 181.28 | 181.90 | 957,668 | +0.42(+0.23%) |
May 09, 2024 | 181.16 | 181.70 | 180.47 | 181.48 | 1,436,839 | +0.40(+0.22%) |
May 08, 2024 | 180.10 | 181.64 | 180.05 | 181.08 | 818,784 | -0.11(-0.06%) |
May 07, 2024 | 181.35 | 181.86 | 180.89 | 181.19 | 1,361,291 | +0.00(+0.00%) |
May 06, 2024 | 179.97 | 181.20 | 179.63 | 181.19 | 980,801 | +1.99(+1.11%) |
May 03, 2024 | 178.78 | 179.58 | 178.12 | 179.20 | 1,944,795 | +3.55(+2.02%) |
May 02, 2024 | 175.02 | 176.03 | 173.08 | 175.65 | 1,274,979 | +2.20(+1.27%) |
May 01, 2024 | 174.08 | 176.93 | 173.10 | 173.45 | 1,449,149 | -1.23(-0.70%) |
Apr 30, 2024 | 177.39 | 177.97 | 174.67 | 174.68 | 1,230,792 | -3.38(-1.90%) |
Apr 29, 2024 | 178.24 | 178.45 | 176.93 | 178.06 | 1,590,617 | +0.71(+0.40%) |
Apr 26, 2024 | 175.99 | 177.96 | 175.69 | 177.35 | 1,044,110 | +2.70(+1.55%) |
Apr 25, 2024 | 172.50 | 175.01 | 172.06 | 174.65 | 1,227,655 | -0.84(-0.48%) |
Apr 24, 2024 | 176.22 | 176.81 | 174.58 | 175.49 | 1,233,951 | +0.59(+0.34%) |
Apr 23, 2024 | 173.16 | 175.40 | 172.98 | 174.90 | 2,175,503 | +2.55(+1.48%) |
Apr 22, 2024 | 171.72 | 173.30 | 170.35 | 172.35 | 1,466,007 | +1.72(+1.01%) |
Apr 19, 2024 | 173.73 | 173.93 | 169.96 | 170.63 | 2,820,627 | -3.63(-2.08%) |
Apr 18, 2024 | 175.49 | 176.14 | 173.98 | 174.26 | 2,086,639 | -0.97(-0.55%) |
Apr 17, 2024 | 178.23 | 178.23 | 174.84 | 175.23 | 1,995,864 | -2.14(-1.21%) |
Apr 16, 2024 | 177.28 | 178.47 | 176.83 | 177.37 | 2,670,279 | +0.01(+0.01%) |
Apr 15, 2024 | 181.89 | 181.89 | 177.02 | 177.36 | 3,119,314 | -2.97(-1.65%) |
Apr 12, 2024 | 181.48 | 181.95 | 179.76 | 180.33 | 2,174,573 | -2.96(-1.61%) |
Apr 11, 2024 | 181.14 | 183.64 | 180.21 | 183.29 | 976,892 | +2.91(+1.61%) |
Apr 10, 2024 | 179.77 | 180.73 | 179.52 | 180.38 | 1,664,352 | -1.57(-0.86%) |
Apr 09, 2024 | 182.27 | 182.38 | 180.00 | 181.95 | 1,335,916 | +0.64(+0.35%) |
Apr 08, 2024 | 181.65 | 182.08 | 180.73 | 181.31 | 1,171,479 | +0.07(+0.04%) |
Apr 05, 2024 | 179.75 | 182.32 | 179.42 | 181.24 | 2,671,791 | +2.12(+1.18%) |
Apr 04, 2024 | 183.67 | 183.89 | 179.02 | 179.12 | 2,348,478 | -2.79(-1.53%) |
Apr 03, 2024 | 180.66 | 182.67 | 180.62 | 181.91 | 1,773,345 | +0.41(+0.23%) |
Apr 02, 2024 | 181.08 | 181.62 | 180.24 | 181.50 | 1,803,091 | -1.61(-0.88%) |