Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 173.88 | 174.34 | 168.22 | 170.68 | 759,252 | -3.38(-1.94%) |
May 23, 2024 | 180.56 | 181.34 | 174.03 | 174.06 | 630,710 | -6.22(-3.45%) |
May 22, 2024 | 179.22 | 180.74 | 177.86 | 180.28 | 648,088 | +1.00(+0.56%) |
May 21, 2024 | 179.17 | 180.28 | 177.86 | 179.28 | 380,128 | -0.62(-0.34%) |
May 20, 2024 | 181.91 | 182.10 | 178.02 | 179.90 | 485,861 | -1.99(-1.09%) |
May 17, 2024 | 180.73 | 181.93 | 179.29 | 181.89 | 494,277 | +1.21(+0.67%) |
May 16, 2024 | 177.44 | 181.05 | 177.39 | 180.68 | 616,602 | +3.61(+2.04%) |
May 15, 2024 | 176.08 | 177.47 | 172.25 | 177.07 | 674,791 | +2.93(+1.68%) |
May 14, 2024 | 174.62 | 176.62 | 174.00 | 174.13 | 495,629 | +0.43(+0.25%) |
May 13, 2024 | 173.84 | 176.28 | 173.43 | 173.71 | 469,513 | +0.69(+0.40%) |
May 10, 2024 | 173.51 | 174.62 | 171.45 | 173.02 | 475,238 | -0.19(-0.11%) |
May 09, 2024 | 171.55 | 174.25 | 170.80 | 173.21 | 522,717 | +1.30(+0.75%) |
May 08, 2024 | 173.97 | 175.62 | 171.36 | 171.91 | 503,071 | -4.18(-2.37%) |
May 07, 2024 | 174.09 | 177.67 | 173.57 | 176.09 | 503,286 | +2.03(+1.16%) |
May 06, 2024 | 172.11 | 174.92 | 169.36 | 174.06 | 749,844 | +3.14(+1.84%) |
May 03, 2024 | 172.43 | 175.65 | 167.15 | 170.92 | 1,209,627 | +4.56(+2.74%) |
May 02, 2024 | 179.61 | 180.21 | 158.66 | 166.36 | 2,762,267 | -19.48(-10.48%) |
May 01, 2024 | 187.21 | 190.55 | 185.48 | 185.84 | 1,368,280 | -1.74(-0.93%) |
Apr 30, 2024 | 190.98 | 193.13 | 187.58 | 187.58 | 885,581 | -5.20(-2.70%) |
Apr 29, 2024 | 188.62 | 194.25 | 188.62 | 192.78 | 759,466 | +4.29(+2.28%) |
Apr 26, 2024 | 187.42 | 191.34 | 187.42 | 188.48 | 676,426 | +2.31(+1.24%) |
Apr 25, 2024 | 185.09 | 186.49 | 183.28 | 186.18 | 845,281 | -1.33(-0.71%) |
Apr 24, 2024 | 187.55 | 188.16 | 183.80 | 187.51 | 550,445 | -0.18(-0.10%) |
Apr 23, 2024 | 186.41 | 191.11 | 186.41 | 187.69 | 608,503 | +1.38(+0.74%) |
Apr 22, 2024 | 184.06 | 188.00 | 182.00 | 186.31 | 523,179 | +3.45(+1.89%) |
Apr 19, 2024 | 184.25 | 186.78 | 182.85 | 182.86 | 573,831 | -1.62(-0.88%) |
Apr 18, 2024 | 187.31 | 188.18 | 184.04 | 184.47 | 615,366 | -1.98(-1.06%) |
Apr 17, 2024 | 190.06 | 190.82 | 186.29 | 186.46 | 823,606 | -3.28(-1.73%) |
Apr 16, 2024 | 191.15 | 191.75 | 189.20 | 189.74 | 797,179 | -2.57(-1.34%) |
Apr 15, 2024 | 197.32 | 197.74 | 191.38 | 192.32 | 602,467 | -5.26(-2.66%) |
Apr 12, 2024 | 202.58 | 202.58 | 197.32 | 197.57 | 760,024 | -6.51(-3.19%) |
Apr 11, 2024 | 204.90 | 204.90 | 199.30 | 204.08 | 523,027 | +1.21(+0.59%) |
Apr 10, 2024 | 203.10 | 203.35 | 199.15 | 202.87 | 1,155,230 | -4.50(-2.17%) |
Apr 09, 2024 | 202.76 | 207.54 | 202.31 | 207.37 | 649,231 | +5.95(+2.95%) |
Apr 08, 2024 | 199.43 | 202.38 | 198.15 | 201.43 | 708,708 | +3.56(+1.80%) |
Apr 05, 2024 | 196.69 | 198.41 | 193.28 | 197.86 | 623,609 | +0.54(+0.27%) |
Apr 04, 2024 | 201.53 | 204.19 | 197.31 | 197.32 | 751,294 | -1.06(-0.53%) |
Apr 03, 2024 | 196.78 | 199.29 | 196.06 | 198.38 | 982,870 | +1.14(+0.58%) |
Apr 02, 2024 | 191.59 | 197.76 | 189.29 | 197.25 | 1,158,618 | -0.61(-0.31%) |
Apr 01, 2024 | 197.88 | 198.53 | 194.73 | 197.85 | 786,906 | -0.73(-0.37%) |
Mar 28, 2024 | 197.94 | 199.43 | 199.43 | 198.58 | 752,275 | +1.79(+0.91%) |
Mar 27, 2024 | 192.59 | 197.09 | 192.59 | 196.80 | 768,277 | +6.61(+3.47%) |
Mar 26, 2024 | 191.86 | 191.94 | 189.31 | 190.19 | 1,100,905 | -0.66(-0.35%) |
Mar 25, 2024 | 191.33 | 192.31 | 188.94 | 190.85 | 398,115 | -1.21(-0.63%) |
Mar 22, 2024 | 192.87 | 193.25 | 189.59 | 192.06 | 460,039 | -1.06(-0.55%) |
Mar 21, 2024 | 192.37 | 194.39 | 191.57 | 193.11 | 566,918 | +2.19(+1.14%) |
Mar 20, 2024 | 190.00 | 192.16 | 189.19 | 190.93 | 494,348 | +1.76(+0.93%) |
Mar 19, 2024 | 191.04 | 191.04 | 187.31 | 189.17 | 693,288 | -2.03(-1.06%) |
Mar 18, 2024 | 191.12 | 192.72 | 188.79 | 191.20 | 757,747 | +1.91(+1.01%) |
Mar 15, 2024 | 188.03 | 191.36 | 185.59 | 189.29 | 1,683,897 | -0.10(-0.05%) |
Mar 14, 2024 | 188.33 | 190.53 | 187.06 | 189.39 | 821,790 | +1.55(+0.82%) |
Mar 13, 2024 | 186.64 | 189.45 | 186.44 | 187.84 | 792,948 | +1.41(+0.75%) |
Mar 12, 2024 | 184.54 | 186.54 | 182.26 | 186.44 | 636,485 | +2.33(+1.27%) |
Mar 11, 2024 | 180.77 | 184.85 | 180.39 | 184.10 | 897,556 | +3.27(+1.81%) |
Mar 08, 2024 | 181.99 | 182.31 | 178.81 | 180.83 | 722,700 | -0.46(-0.25%) |
Mar 07, 2024 | 176.63 | 181.97 | 176.06 | 181.29 | 801,476 | +5.79(+3.30%) |
Mar 06, 2024 | 174.78 | 176.90 | 173.37 | 175.50 | 716,658 | +1.99(+1.14%) |
Mar 05, 2024 | 176.39 | 176.41 | 170.52 | 173.52 | 931,648 | -4.15(-2.34%) |
Mar 04, 2024 | 183.01 | 183.47 | 176.40 | 177.67 | 915,555 | -6.69(-3.63%) |