Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 161.75 | 162.97 | 161.19 | 162.67 | 5,514,710 | +1.58(+0.98%) |
May 16, 2024 | 161.53 | 162.00 | 160.48 | 161.09 | 6,428,470 | -0.33(-0.20%) |
May 15, 2024 | 161.50 | 162.16 | 158.57 | 161.42 | 7,678,487 | -0.55(-0.34%) |
May 14, 2024 | 162.70 | 163.55 | 161.39 | 161.97 | 4,973,172 | -0.91(-0.56%) |
May 13, 2024 | 164.82 | 165.24 | 161.35 | 162.88 | 6,916,760 | -1.28(-0.78%) |
May 10, 2024 | 164.38 | 164.76 | 163.37 | 164.16 | 5,546,431 | +0.37(+0.22%) |
May 09, 2024 | 161.39 | 163.85 | 161.10 | 163.80 | 6,750,726 | +2.88(+1.79%) |
May 08, 2024 | 160.33 | 161.45 | 159.92 | 160.91 | 6,773,795 | -0.13(-0.08%) |
May 07, 2024 | 160.69 | 161.52 | 160.40 | 161.04 | 6,938,532 | +0.37(+0.23%) |
May 06, 2024 | 159.12 | 162.38 | 159.12 | 160.68 | 8,514,926 | +2.03(+1.28%) |
May 03, 2024 | 159.05 | 159.05 | 155.47 | 158.65 | 11,902,838 | -0.47(-0.30%) |
May 02, 2024 | 158.81 | 160.16 | 158.29 | 159.12 | 8,750,278 | +1.09(+0.69%) |
May 01, 2024 | 159.17 | 159.84 | 157.31 | 158.03 | 7,791,930 | -1.62(-1.02%) |
Apr 30, 2024 | 164.31 | 164.46 | 159.34 | 159.66 | 8,542,363 | -5.01(-3.04%) |
Apr 29, 2024 | 164.25 | 165.44 | 163.04 | 164.67 | 6,430,854 | +0.44(+0.26%) |
Apr 26, 2024 | 163.58 | 165.31 | 161.67 | 164.23 | 9,834,697 | +0.60(+0.37%) |
Apr 25, 2024 | 162.06 | 163.94 | 161.04 | 163.63 | 9,796,307 | +1.69(+1.05%) |
Apr 24, 2024 | 160.26 | 162.20 | 159.83 | 161.94 | 7,685,457 | +0.71(+0.44%) |
Apr 23, 2024 | 159.70 | 161.22 | 158.99 | 161.22 | 5,653,495 | +0.92(+0.57%) |
Apr 22, 2024 | 158.35 | 161.07 | 156.86 | 160.30 | 6,847,252 | +1.90(+1.20%) |
Apr 19, 2024 | 157.16 | 159.14 | 156.57 | 158.40 | 7,812,758 | +2.41(+1.54%) |
Apr 18, 2024 | 155.57 | 156.46 | 154.83 | 156.00 | 5,028,983 | +1.16(+0.75%) |
Apr 17, 2024 | 154.43 | 156.13 | 154.08 | 154.84 | 6,800,916 | +0.12(+0.08%) |
Apr 16, 2024 | 155.73 | 156.23 | 153.87 | 154.72 | 5,595,254 | -1.30(-0.83%) |
Apr 15, 2024 | 158.34 | 158.88 | 155.79 | 156.01 | 7,313,855 | -1.36(-0.86%) |
Apr 12, 2024 | 160.67 | 162.23 | 156.47 | 157.37 | 11,182,917 | -2.90(-1.81%) |
Apr 11, 2024 | 161.98 | 161.98 | 158.20 | 160.27 | 7,778,923 | -0.77(-0.48%) |
Apr 10, 2024 | 160.59 | 161.14 | 159.40 | 161.04 | 7,600,930 | +0.66(+0.41%) |
Apr 09, 2024 | 160.23 | 160.91 | 158.86 | 160.38 | 6,643,142 | +0.72(+0.45%) |
Apr 08, 2024 | 160.03 | 160.88 | 158.73 | 159.66 | 7,325,797 | -0.33(-0.20%) |
Apr 05, 2024 | 159.72 | 160.55 | 158.26 | 159.98 | 7,507,878 | +0.90(+0.57%) |
Apr 04, 2024 | 159.19 | 160.33 | 158.22 | 159.08 | 9,360,537 | +0.25(+0.16%) |
Apr 03, 2024 | 158.50 | 159.34 | 158.12 | 158.84 | 7,898,304 | +0.65(+0.41%) |
Apr 02, 2024 | 158.45 | 159.61 | 157.43 | 158.18 | 8,902,771 | +0.69(+0.44%) |
Apr 01, 2024 | 156.69 | 157.99 | 155.37 | 157.49 | 6,348,718 | +1.33(+0.85%) |
Mar 28, 2024 | 155.58 | 156.57 | 154.81 | 156.16 | 8,427,364 | +1.38(+0.89%) |
Mar 27, 2024 | 153.32 | 154.88 | 153.30 | 154.79 | 7,503,243 | +1.07(+0.70%) |
Mar 26, 2024 | 154.96 | 155.29 | 153.10 | 153.72 | 6,744,924 | -1.19(-0.77%) |
Mar 25, 2024 | 153.93 | 155.74 | 153.72 | 154.91 | 6,119,534 | +1.79(+1.17%) |
Mar 22, 2024 | 153.53 | 153.73 | 152.62 | 153.11 | 6,035,128 | -0.20(-0.13%) |
Mar 21, 2024 | 153.40 | 154.13 | 152.87 | 153.31 | 7,985,185 | +0.31(+0.20%) |
Mar 20, 2024 | 154.20 | 154.87 | 152.69 | 153.00 | 8,532,402 | -2.05(-1.32%) |
Mar 19, 2024 | 153.75 | 155.27 | 153.46 | 155.05 | 7,813,283 | +1.20(+0.78%) |
Mar 18, 2024 | 154.47 | 155.10 | 153.40 | 153.86 | 7,311,265 | -0.14(-0.09%) |
Mar 15, 2024 | 153.64 | 155.47 | 152.88 | 154.00 | 20,593,066 | -0.15(-0.10%) |
Mar 14, 2024 | 152.23 | 154.17 | 151.23 | 154.14 | 9,136,504 | +1.79(+1.18%) |
Mar 13, 2024 | 151.71 | 153.33 | 151.62 | 152.35 | 8,144,349 | +1.98(+1.32%) |
Mar 12, 2024 | 150.31 | 151.04 | 149.28 | 150.37 | 6,497,281 | -0.11(-0.07%) |
Mar 11, 2024 | 149.00 | 150.56 | 148.09 | 150.48 | 7,651,928 | +2.10(+1.41%) |
Mar 08, 2024 | 147.88 | 148.49 | 146.91 | 148.38 | 7,610,470 | +0.50(+0.34%) |
Mar 07, 2024 | 147.01 | 149.24 | 146.97 | 147.88 | 8,624,896 | +1.03(+0.70%) |
Mar 06, 2024 | 149.32 | 150.89 | 146.66 | 146.85 | 14,894,905 | -1.25(-0.84%) |
Mar 05, 2024 | 147.34 | 149.11 | 146.82 | 148.09 | 7,055,499 | +0.70(+0.48%) |
Mar 04, 2024 | 150.97 | 151.06 | 146.19 | 147.39 | 12,627,721 | -3.89(-2.57%) |