Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 163.47 | 164.85 | 162.74 | 164.00 | 214,304 | -8.63(-5.00%) |
May 16, 2024 | 173.98 | 174.26 | 172.00 | 172.63 | 160,042 | -0.93(-0.54%) |
May 15, 2024 | 171.88 | 174.25 | 170.59 | 173.56 | 185,430 | +3.35(+1.97%) |
May 14, 2024 | 170.50 | 171.63 | 169.36 | 170.21 | 162,467 | -0.15(-0.09%) |
May 13, 2024 | 174.60 | 175.71 | 169.83 | 170.36 | 335,800 | -4.56(-2.61%) |
May 10, 2024 | 180.21 | 180.21 | 172.00 | 174.92 | 712,187 | -1.08(-0.61%) |
May 09, 2024 | 174.54 | 176.26 | 171.91 | 176.00 | 349,865 | -0.16(-0.09%) |
May 08, 2024 | 169.22 | 176.17 | 168.56 | 176.16 | 201,990 | +6.38(+3.76%) |
May 07, 2024 | 169.93 | 171.01 | 168.50 | 169.78 | 365,188 | +0.04(+0.02%) |
May 06, 2024 | 169.94 | 170.72 | 168.29 | 169.74 | 120,308 | +1.10(+0.65%) |
May 03, 2024 | 165.87 | 169.87 | 165.66 | 168.64 | 212,933 | +3.92(+2.38%) |
May 02, 2024 | 166.26 | 167.79 | 164.72 | 164.72 | 199,545 | -0.07(-0.04%) |
May 01, 2024 | 166.48 | 167.00 | 163.80 | 164.79 | 71,683 | -0.82(-0.50%) |
Apr 30, 2024 | 167.52 | 167.96 | 165.42 | 165.61 | 291,209 | -2.38(-1.42%) |
Apr 29, 2024 | 167.10 | 168.80 | 165.59 | 167.99 | 176,068 | +0.93(+0.56%) |
Apr 26, 2024 | 170.96 | 170.96 | 166.04 | 167.06 | 390,194 | -0.69(-0.41%) |
Apr 25, 2024 | 167.02 | 168.84 | 166.69 | 167.75 | 183,333 | -0.47(-0.28%) |
Apr 24, 2024 | 167.96 | 169.71 | 166.62 | 168.22 | 392,907 | -0.62(-0.37%) |
Apr 23, 2024 | 167.77 | 170.50 | 167.62 | 168.84 | 199,060 | +1.60(+0.96%) |
Apr 22, 2024 | 165.73 | 167.71 | 164.16 | 167.24 | 134,774 | +2.22(+1.35%) |
Apr 19, 2024 | 162.75 | 165.12 | 162.75 | 165.02 | 190,160 | +3.14(+1.94%) |
Apr 18, 2024 | 161.51 | 162.35 | 159.91 | 161.88 | 194,742 | +0.89(+0.55%) |
Apr 17, 2024 | 160.51 | 162.38 | 159.40 | 160.99 | 244,772 | +1.35(+0.85%) |
Apr 16, 2024 | 159.85 | 160.63 | 158.35 | 159.64 | 153,707 | -0.69(-0.43%) |
Apr 15, 2024 | 166.64 | 167.09 | 159.89 | 160.33 | 290,044 | -4.78(-2.90%) |
Apr 12, 2024 | 168.21 | 168.68 | 164.61 | 165.11 | 466,226 | -4.66(-2.74%) |
Apr 11, 2024 | 169.22 | 170.16 | 167.26 | 169.77 | 298,278 | +1.47(+0.87%) |
Apr 10, 2024 | 167.77 | 171.32 | 167.38 | 168.30 | 301,489 | -2.88(-1.68%) |
Apr 09, 2024 | 175.08 | 175.26 | 170.53 | 171.18 | 203,610 | -2.89(-1.66%) |
Apr 08, 2024 | 173.53 | 174.36 | 172.54 | 174.07 | 200,296 | +1.15(+0.67%) |
Apr 05, 2024 | 170.69 | 172.93 | 170.10 | 172.92 | 194,112 | +2.30(+1.35%) |
Apr 04, 2024 | 170.88 | 174.72 | 168.59 | 170.62 | 470,742 | +0.62(+0.36%) |
Apr 03, 2024 | 169.31 | 172.09 | 168.67 | 170.00 | 273,907 | +0.00(+0.00%) |
Apr 02, 2024 | 167.07 | 171.09 | 165.47 | 170.00 | 377,537 | +1.73(+1.03%) |