Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 186.00 | 189.75 | 184.56 | 189.60 | 848,261 | +3.90(+2.10%) |
May 30, 2024 | 180.14 | 186.45 | 179.99 | 185.70 | 777,711 | +5.66(+3.15%) |
May 29, 2024 | 174.32 | 181.42 | 174.25 | 180.04 | 901,420 | +5.04(+2.88%) |
May 28, 2024 | 175.03 | 176.10 | 174.10 | 175.00 | 404,448 | -1.19(-0.67%) |
May 24, 2024 | 178.27 | 178.38 | 175.98 | 176.18 | 588,887 | -0.54(-0.31%) |
May 23, 2024 | 178.45 | 178.60 | 176.19 | 176.72 | 476,937 | -1.99(-1.11%) |
May 22, 2024 | 179.57 | 181.36 | 178.13 | 178.71 | 423,470 | -1.30(-0.72%) |
May 21, 2024 | 180.99 | 181.58 | 177.67 | 180.01 | 714,682 | -1.21(-0.67%) |
May 20, 2024 | 181.75 | 181.75 | 177.95 | 181.22 | 598,578 | +3.71(+2.09%) |
May 17, 2024 | 179.19 | 179.19 | 176.95 | 177.51 | 344,600 | -1.28(-0.71%) |
May 16, 2024 | 181.12 | 182.73 | 178.49 | 178.79 | 874,423 | -3.26(-1.79%) |
May 15, 2024 | 179.28 | 182.69 | 179.13 | 182.05 | 563,190 | +3.33(+1.86%) |
May 14, 2024 | 180.21 | 181.20 | 177.20 | 178.72 | 1,008,553 | +0.32(+0.18%) |
May 13, 2024 | 178.00 | 178.44 | 176.24 | 178.40 | 744,218 | +0.50(+0.28%) |
May 10, 2024 | 176.86 | 180.41 | 176.68 | 177.90 | 574,022 | +1.04(+0.59%) |
May 09, 2024 | 169.51 | 177.14 | 169.51 | 176.86 | 711,504 | +7.57(+4.47%) |
May 08, 2024 | 168.53 | 170.34 | 167.18 | 169.29 | 514,408 | -0.03(-0.02%) |
May 07, 2024 | 170.40 | 171.03 | 169.21 | 169.32 | 661,370 | +0.35(+0.21%) |
May 06, 2024 | 168.86 | 169.45 | 168.40 | 168.97 | 812,112 | +1.45(+0.86%) |
May 03, 2024 | 171.61 | 171.61 | 167.36 | 167.52 | 598,535 | -2.19(-1.29%) |
May 02, 2024 | 170.96 | 171.01 | 166.95 | 169.71 | 652,653 | -0.30(-0.18%) |
May 01, 2024 | 169.24 | 172.77 | 168.11 | 170.01 | 1,163,163 | -0.24(-0.14%) |
Apr 30, 2024 | 169.85 | 170.84 | 168.43 | 170.25 | 1,005,281 | +1.31(+0.77%) |
Apr 29, 2024 | 166.62 | 169.29 | 166.62 | 168.94 | 795,696 | +3.06(+1.84%) |
Apr 26, 2024 | 163.03 | 167.56 | 160.67 | 165.88 | 966,441 | +0.96(+0.58%) |
Apr 25, 2024 | 174.77 | 174.77 | 161.41 | 164.93 | 1,261,554 | -0.80(-0.48%) |
Apr 24, 2024 | 164.01 | 166.51 | 163.31 | 165.72 | 1,214,652 | +0.99(+0.60%) |
Apr 23, 2024 | 161.49 | 165.81 | 161.32 | 164.74 | 804,691 | +3.78(+2.35%) |
Apr 22, 2024 | 158.32 | 161.78 | 157.93 | 160.96 | 673,358 | +3.66(+2.32%) |
Apr 19, 2024 | 154.25 | 157.30 | 153.50 | 157.30 | 903,967 | +3.82(+2.49%) |
Apr 18, 2024 | 155.09 | 157.01 | 152.52 | 153.49 | 1,048,734 | -6.37(-3.99%) |
Apr 17, 2024 | 161.91 | 162.35 | 159.29 | 159.86 | 547,664 | -1.38(-0.86%) |
Apr 16, 2024 | 166.28 | 166.28 | 160.57 | 161.24 | 796,406 | -5.00(-3.01%) |
Apr 15, 2024 | 168.83 | 169.80 | 165.25 | 166.25 | 546,175 | -0.37(-0.22%) |
Apr 12, 2024 | 167.67 | 168.89 | 165.62 | 166.61 | 521,955 | -1.61(-0.96%) |
Apr 11, 2024 | 170.24 | 171.23 | 167.61 | 168.22 | 399,674 | -1.83(-1.07%) |
Apr 10, 2024 | 169.15 | 171.67 | 168.88 | 170.05 | 388,631 | -1.27(-0.74%) |
Apr 09, 2024 | 171.54 | 172.02 | 169.03 | 171.32 | 666,264 | -0.13(-0.08%) |
Apr 08, 2024 | 172.72 | 173.40 | 171.30 | 171.45 | 428,675 | -1.80(-1.04%) |
Apr 05, 2024 | 172.64 | 173.77 | 171.64 | 173.25 | 389,344 | +1.09(+0.63%) |
Apr 04, 2024 | 174.80 | 174.80 | 171.24 | 172.16 | 405,434 | -1.40(-0.81%) |
Apr 03, 2024 | 171.99 | 174.71 | 171.30 | 173.56 | 489,135 | +1.32(+0.77%) |
Apr 02, 2024 | 174.25 | 174.25 | 169.52 | 172.24 | 879,871 | -2.79(-1.59%) |
Apr 01, 2024 | 179.81 | 179.81 | 171.08 | 175.03 | 1,349,425 | -7.24(-3.97%) |
Mar 28, 2024 | 182.31 | 183.42 | 181.54 | 182.27 | 699,820 | +0.61(+0.34%) |
Mar 27, 2024 | 179.22 | 181.74 | 178.17 | 181.66 | 550,824 | +4.53(+2.56%) |
Mar 26, 2024 | 177.66 | 179.38 | 176.91 | 177.12 | 676,405 | -0.54(-0.30%) |
Mar 25, 2024 | 180.30 | 180.82 | 177.45 | 177.66 | 552,863 | -2.64(-1.46%) |
Mar 22, 2024 | 180.41 | 180.88 | 178.48 | 180.30 | 393,228 | -0.28(-0.16%) |
Mar 21, 2024 | 180.16 | 182.10 | 179.81 | 180.58 | 548,653 | +0.88(+0.49%) |
Mar 20, 2024 | 179.89 | 181.18 | 178.06 | 179.70 | 536,792 | -0.34(-0.19%) |
Mar 19, 2024 | 177.81 | 180.79 | 177.67 | 180.04 | 768,747 | +2.93(+1.65%) |
Mar 18, 2024 | 172.85 | 177.39 | 172.42 | 177.11 | 516,105 | +3.40(+1.95%) |
Mar 15, 2024 | 169.32 | 174.46 | 169.32 | 173.72 | 857,170 | +0.97(+0.56%) |
Mar 14, 2024 | 173.83 | 174.04 | 171.58 | 172.75 | 479,144 | -1.48(-0.85%) |
Mar 13, 2024 | 174.62 | 176.79 | 173.14 | 174.23 | 429,108 | -0.31(-0.18%) |
Mar 12, 2024 | 170.49 | 174.76 | 169.50 | 174.54 | 748,938 | +3.43(+2.00%) |
Mar 11, 2024 | 174.64 | 175.92 | 170.19 | 171.11 | 738,063 | -4.40(-2.50%) |
Mar 08, 2024 | 177.17 | 177.89 | 175.49 | 175.50 | 517,114 | -1.98(-1.11%) |
Mar 07, 2024 | 177.23 | 179.22 | 176.03 | 177.48 | 420,101 | +1.72(+0.98%) |
Mar 06, 2024 | 175.71 | 177.06 | 173.15 | 175.76 | 505,621 | +0.45(+0.26%) |
Mar 05, 2024 | 173.55 | 177.34 | 173.55 | 175.31 | 556,727 | +0.90(+0.52%) |
Mar 04, 2024 | 170.61 | 175.34 | 170.34 | 174.42 | 662,997 | +3.48(+2.03%) |