Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 173.10 | 174.36 | 172.75 | 173.92 | 288,177 | +1.38(+0.80%) |
May 17, 2024 | 171.91 | 173.75 | 171.54 | 172.54 | 226,334 | +0.48(+0.28%) |
May 16, 2024 | 170.28 | 173.18 | 170.18 | 172.06 | 210,820 | +2.05(+1.21%) |
May 15, 2024 | 168.87 | 171.23 | 168.60 | 170.01 | 249,950 | +1.44(+0.85%) |
May 14, 2024 | 167.49 | 168.62 | 167.03 | 168.57 | 257,492 | +1.11(+0.66%) |
May 13, 2024 | 172.22 | 172.22 | 167.45 | 167.46 | 226,781 | -4.69(-2.72%) |
May 10, 2024 | 171.26 | 173.29 | 171.03 | 172.15 | 212,999 | +2.16(+1.27%) |
May 09, 2024 | 167.59 | 170.38 | 167.59 | 169.99 | 327,091 | +2.54(+1.52%) |
May 08, 2024 | 167.01 | 167.94 | 166.23 | 167.45 | 242,036 | +0.53(+0.32%) |
May 07, 2024 | 168.88 | 169.24 | 165.94 | 166.92 | 374,976 | -2.23(-1.32%) |
May 06, 2024 | 169.62 | 170.76 | 167.20 | 169.15 | 656,837 | +0.26(+0.15%) |
May 03, 2024 | 169.47 | 169.50 | 167.34 | 168.89 | 397,766 | +0.88(+0.52%) |
May 02, 2024 | 167.45 | 168.37 | 165.66 | 168.01 | 422,790 | +1.95(+1.17%) |
May 01, 2024 | 166.12 | 166.80 | 165.51 | 166.06 | 266,233 | +0.21(+0.13%) |
Apr 30, 2024 | 167.16 | 167.39 | 165.27 | 165.85 | 298,272 | -1.15(-0.69%) |
Apr 29, 2024 | 167.64 | 167.99 | 166.42 | 167.00 | 253,685 | +0.28(+0.17%) |
Apr 26, 2024 | 167.47 | 169.25 | 166.48 | 166.72 | 405,514 | -0.15(-0.09%) |
Apr 25, 2024 | 164.23 | 166.89 | 162.50 | 166.87 | 277,768 | +1.80(+1.09%) |
Apr 24, 2024 | 166.42 | 167.13 | 163.58 | 165.07 | 200,250 | -0.77(-0.46%) |
Apr 23, 2024 | 162.88 | 167.28 | 162.88 | 165.84 | 280,135 | +3.97(+2.45%) |
Apr 22, 2024 | 160.43 | 162.83 | 160.43 | 161.87 | 235,856 | +2.10(+1.31%) |
Apr 19, 2024 | 159.99 | 161.69 | 159.03 | 159.77 | 169,902 | +0.35(+0.22%) |
Apr 18, 2024 | 161.14 | 162.58 | 159.32 | 159.42 | 201,549 | -0.64(-0.40%) |
Apr 17, 2024 | 161.64 | 161.64 | 158.26 | 160.06 | 222,946 | -0.40(-0.25%) |
Apr 16, 2024 | 157.35 | 161.63 | 156.51 | 160.46 | 225,054 | +3.20(+2.03%) |
Apr 15, 2024 | 157.75 | 160.22 | 155.89 | 157.26 | 285,830 | +1.23(+0.79%) |
Apr 12, 2024 | 157.64 | 158.43 | 155.19 | 156.03 | 240,271 | -1.70(-1.08%) |
Apr 11, 2024 | 155.51 | 158.12 | 153.93 | 157.73 | 193,769 | +3.08(+1.99%) |
Apr 10, 2024 | 150.79 | 155.39 | 150.74 | 154.65 | 240,744 | +2.20(+1.44%) |
Apr 09, 2024 | 152.28 | 152.79 | 150.39 | 152.45 | 87,289 | -0.60(-0.39%) |
Apr 08, 2024 | 153.67 | 154.57 | 152.75 | 153.05 | 200,835 | -0.19(-0.12%) |
Apr 05, 2024 | 151.61 | 153.50 | 151.61 | 153.24 | 138,635 | +0.97(+0.64%) |
Apr 04, 2024 | 153.97 | 153.97 | 151.23 | 152.27 | 263,852 | -0.01(-0.01%) |
Apr 03, 2024 | 151.84 | 152.87 | 151.54 | 152.28 | 199,515 | +0.44(+0.29%) |
Apr 02, 2024 | 152.00 | 152.00 | 150.25 | 151.84 | 193,036 | -0.65(-0.43%) |
Apr 01, 2024 | 154.31 | 154.88 | 151.29 | 152.49 | 188,372 | -1.45(-0.94%) |
Mar 28, 2024 | 155.97 | 156.52 | 153.81 | 153.94 | 290,809 | -2.31(-1.48%) |
Mar 27, 2024 | 153.59 | 156.31 | 153.59 | 156.25 | 120,553 | +2.59(+1.69%) |
Mar 26, 2024 | 153.36 | 154.03 | 152.70 | 153.66 | 160,063 | +0.38(+0.25%) |
Mar 25, 2024 | 156.37 | 156.75 | 153.21 | 153.28 | 125,094 | -2.26(-1.45%) |
Mar 22, 2024 | 154.75 | 155.55 | 153.67 | 155.54 | 151,405 | +1.92(+1.25%) |
Mar 21, 2024 | 154.62 | 155.43 | 153.27 | 153.62 | 160,667 | -0.90(-0.58%) |
Mar 20, 2024 | 151.78 | 155.13 | 151.78 | 154.52 | 155,689 | +2.10(+1.38%) |
Mar 19, 2024 | 151.63 | 152.55 | 151.19 | 152.42 | 162,592 | +1.44(+0.95%) |
Mar 18, 2024 | 151.37 | 152.64 | 150.68 | 150.98 | 155,862 | +0.68(+0.45%) |
Mar 15, 2024 | 149.25 | 151.33 | 148.83 | 150.30 | 342,939 | +0.79(+0.53%) |
Mar 14, 2024 | 151.98 | 151.98 | 149.13 | 149.51 | 140,764 | -1.79(-1.18%) |
Mar 13, 2024 | 148.69 | 151.41 | 148.69 | 151.30 | 204,520 | +2.13(+1.43%) |
Mar 12, 2024 | 147.74 | 149.61 | 146.91 | 149.17 | 151,102 | +1.32(+0.89%) |
Mar 11, 2024 | 149.63 | 149.63 | 147.47 | 147.85 | 135,701 | -2.33(-1.55%) |
Mar 08, 2024 | 152.14 | 152.46 | 148.85 | 150.18 | 175,646 | -2.08(-1.37%) |
Mar 07, 2024 | 153.07 | 154.16 | 151.84 | 152.26 | 119,284 | -0.87(-0.57%) |
Mar 06, 2024 | 153.48 | 154.06 | 152.57 | 153.13 | 141,916 | +0.00(+0.00%) |
Mar 05, 2024 | 157.62 | 157.71 | 152.65 | 153.13 | 187,023 | -4.07(-2.59%) |
Mar 04, 2024 | 155.98 | 157.48 | 155.59 | 157.20 | 238,794 | +1.31(+0.84%) |