Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 166.62 | 168.92 | 165.62 | 165.97 | 2,281,807 | -1.97(-1.17%) |
May 21, 2024 | 168.17 | 168.68 | 165.11 | 167.94 | 2,394,394 | -1.29(-0.76%) |
May 20, 2024 | 167.06 | 170.24 | 167.06 | 169.23 | 1,779,066 | +2.18(+1.30%) |
May 17, 2024 | 166.14 | 168.94 | 165.70 | 167.05 | 2,130,776 | +1.66(+1.00%) |
May 16, 2024 | 171.02 | 171.02 | 165.19 | 165.39 | 2,194,918 | -6.55(-3.81%) |
May 15, 2024 | 174.50 | 176.65 | 171.17 | 171.94 | 1,663,784 | +2.23(+1.31%) |
May 14, 2024 | 166.53 | 170.23 | 165.12 | 169.71 | 1,893,138 | +2.34(+1.40%) |
May 13, 2024 | 167.52 | 170.11 | 166.14 | 167.37 | 2,542,131 | +0.41(+0.25%) |
May 10, 2024 | 168.29 | 170.54 | 165.98 | 166.96 | 1,874,685 | -2.30(-1.36%) |
May 09, 2024 | 163.08 | 170.75 | 163.08 | 169.26 | 3,686,884 | +5.80(+3.55%) |
May 08, 2024 | 162.01 | 164.74 | 159.01 | 163.46 | 4,289,258 | +0.84(+0.52%) |
May 07, 2024 | 175.16 | 181.34 | 160.32 | 162.62 | 8,059,732 | -38.26(-19.05%) |
May 06, 2024 | 198.20 | 201.34 | 196.41 | 200.88 | 1,737,688 | +5.07(+2.59%) |
May 03, 2024 | 196.84 | 200.81 | 195.49 | 195.81 | 1,809,086 | +7.07(+3.75%) |
May 02, 2024 | 186.90 | 188.90 | 182.34 | 188.74 | 803,603 | +4.35(+2.36%) |
May 01, 2024 | 183.00 | 191.46 | 181.82 | 184.39 | 1,418,508 | +1.57(+0.86%) |
Apr 30, 2024 | 185.19 | 187.75 | 182.74 | 182.82 | 987,145 | -4.64(-2.48%) |
Apr 29, 2024 | 188.68 | 190.85 | 185.81 | 187.46 | 901,364 | -0.20(-0.11%) |
Apr 26, 2024 | 186.43 | 189.40 | 185.65 | 187.66 | 826,159 | +2.40(+1.30%) |
Apr 25, 2024 | 181.57 | 185.79 | 178.78 | 185.26 | 930,628 | -1.43(-0.77%) |
Apr 24, 2024 | 187.78 | 193.49 | 183.78 | 186.69 | 1,184,445 | -0.55(-0.29%) |
Apr 23, 2024 | 178.76 | 187.91 | 176.83 | 187.24 | 1,912,004 | +9.03(+5.07%) |
Apr 22, 2024 | 178.07 | 180.38 | 175.52 | 178.21 | 1,217,354 | +1.18(+0.67%) |
Apr 19, 2024 | 182.27 | 183.96 | 175.12 | 177.03 | 1,566,498 | -5.25(-2.88%) |
Apr 18, 2024 | 184.44 | 186.75 | 180.95 | 182.28 | 1,570,011 | +2.97(+1.66%) |
Apr 17, 2024 | 184.42 | 184.42 | 178.47 | 179.31 | 1,474,681 | -2.78(-1.53%) |
Apr 16, 2024 | 179.78 | 183.16 | 177.24 | 182.09 | 1,653,216 | -2.46(-1.33%) |
Apr 15, 2024 | 190.32 | 191.20 | 183.00 | 184.55 | 1,434,200 | -4.98(-2.63%) |
Apr 12, 2024 | 187.00 | 189.66 | 185.85 | 189.53 | 1,066,249 | +0.20(+0.11%) |
Apr 11, 2024 | 189.29 | 189.62 | 186.46 | 189.33 | 1,273,901 | +2.19(+1.17%) |
Apr 10, 2024 | 189.83 | 192.95 | 186.17 | 187.14 | 2,001,107 | -12.05(-6.05%) |
Apr 09, 2024 | 200.94 | 201.60 | 193.01 | 199.19 | 1,060,567 | -1.31(-0.65%) |
Apr 08, 2024 | 204.86 | 206.02 | 200.41 | 200.50 | 815,366 | -3.64(-1.78%) |
Apr 05, 2024 | 201.59 | 204.61 | 201.56 | 204.14 | 693,992 | +3.39(+1.69%) |
Apr 04, 2024 | 206.64 | 210.00 | 199.73 | 200.75 | 848,785 | -2.02(-1.00%) |
Apr 03, 2024 | 198.31 | 204.62 | 198.31 | 202.77 | 948,328 | +3.02(+1.51%) |
Apr 02, 2024 | 201.54 | 201.54 | 196.15 | 199.75 | 1,215,920 | -5.66(-2.76%) |
Apr 01, 2024 | 208.65 | 209.22 | 204.94 | 205.41 | 755,291 | -3.14(-1.51%) |
Mar 28, 2024 | 210.00 | 209.00 | 209.00 | 208.55 | 1,132,766 | -1.13(-0.54%) |
Mar 27, 2024 | 208.35 | 209.91 | 206.47 | 209.68 | 684,451 | +2.64(+1.28%) |
Mar 26, 2024 | 209.52 | 211.85 | 207.03 | 207.04 | 949,018 | -1.74(-0.83%) |
Mar 25, 2024 | 209.45 | 212.24 | 208.73 | 208.78 | 983,668 | -1.76(-0.84%) |
Mar 22, 2024 | 210.80 | 211.90 | 208.03 | 210.54 | 925,890 | -0.58(-0.27%) |
Mar 21, 2024 | 209.25 | 214.70 | 209.00 | 211.12 | 1,138,745 | +4.51(+2.18%) |
Mar 20, 2024 | 199.29 | 207.38 | 199.05 | 206.61 | 1,170,810 | +7.07(+3.54%) |
Mar 19, 2024 | 194.80 | 199.92 | 193.66 | 199.54 | 1,023,142 | +4.24(+2.17%) |
Mar 18, 2024 | 197.40 | 198.43 | 193.81 | 195.30 | 1,068,315 | -0.19(-0.10%) |
Mar 15, 2024 | 194.13 | 197.17 | 194.13 | 195.49 | 2,691,428 | +0.07(+0.04%) |
Mar 14, 2024 | 202.15 | 203.00 | 193.88 | 195.42 | 1,239,055 | -5.72(-2.84%) |
Mar 13, 2024 | 199.26 | 201.97 | 198.21 | 201.14 | 909,342 | +1.48(+0.74%) |
Mar 12, 2024 | 193.50 | 200.04 | 191.66 | 199.66 | 1,066,100 | +6.96(+3.61%) |
Mar 11, 2024 | 198.30 | 198.75 | 189.74 | 192.70 | 1,786,992 | -7.14(-3.57%) |
Mar 08, 2024 | 205.44 | 208.16 | 199.78 | 199.84 | 1,029,246 | -4.29(-2.10%) |
Mar 07, 2024 | 202.21 | 204.89 | 201.90 | 204.13 | 1,022,980 | +3.87(+1.93%) |
Mar 06, 2024 | 200.91 | 203.10 | 199.51 | 200.26 | 807,661 | +1.96(+0.99%) |
Mar 05, 2024 | 200.00 | 203.60 | 196.60 | 198.30 | 1,527,058 | -2.54(-1.26%) |
Mar 04, 2024 | 201.82 | 204.99 | 200.40 | 200.84 | 1,688,364 | +0.86(+0.43%) |