Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 185.02 | 185.43 | 183.01 | 184.18 | 761,528 | -0.10(-0.05%) |
May 23, 2024 | 187.64 | 187.74 | 184.03 | 184.28 | 1,287,250 | -3.27(-1.74%) |
May 22, 2024 | 186.38 | 187.80 | 186.19 | 187.55 | 937,238 | +1.49(+0.80%) |
May 21, 2024 | 184.36 | 186.18 | 184.01 | 186.06 | 505,245 | +0.98(+0.53%) |
May 20, 2024 | 184.11 | 185.99 | 184.11 | 185.08 | 738,689 | +0.99(+0.54%) |
May 17, 2024 | 185.00 | 185.13 | 183.61 | 184.09 | 1,688,722 | -0.05(-0.03%) |
May 16, 2024 | 184.92 | 185.50 | 183.81 | 184.14 | 889,034 | -1.03(-0.56%) |
May 15, 2024 | 184.59 | 186.07 | 184.39 | 185.17 | 720,657 | +1.46(+0.79%) |
May 14, 2024 | 185.00 | 185.47 | 183.21 | 183.71 | 839,969 | -0.55(-0.30%) |
May 13, 2024 | 186.09 | 186.50 | 184.02 | 184.26 | 632,347 | -1.29(-0.70%) |
May 10, 2024 | 185.71 | 186.21 | 184.92 | 185.55 | 837,687 | +0.60(+0.32%) |
May 09, 2024 | 184.12 | 185.01 | 183.98 | 184.95 | 812,614 | +1.20(+0.65%) |
May 08, 2024 | 181.15 | 184.23 | 181.11 | 183.75 | 1,027,447 | +1.92(+1.06%) |
May 07, 2024 | 182.59 | 183.43 | 181.61 | 181.83 | 651,418 | +0.10(+0.06%) |
May 06, 2024 | 180.21 | 181.79 | 179.80 | 181.73 | 642,624 | +2.74(+1.53%) |
May 03, 2024 | 178.50 | 179.56 | 177.28 | 178.99 | 1,273,496 | +1.44(+0.81%) |
May 02, 2024 | 178.42 | 179.58 | 175.42 | 177.55 | 922,394 | -0.30(-0.17%) |
May 01, 2024 | 179.19 | 179.61 | 176.73 | 177.85 | 2,151,177 | -1.45(-0.81%) |
Apr 30, 2024 | 180.00 | 182.33 | 179.16 | 179.30 | 1,959,423 | -0.74(-0.41%) |
Apr 29, 2024 | 180.00 | 181.06 | 179.19 | 180.04 | 969,392 | -0.13(-0.07%) |
Apr 26, 2024 | 179.38 | 181.49 | 178.86 | 180.17 | 1,104,051 | +1.06(+0.59%) |
Apr 25, 2024 | 175.95 | 181.49 | 174.31 | 179.11 | 2,304,046 | +7.67(+4.47%) |
Apr 24, 2024 | 171.56 | 173.21 | 170.51 | 171.44 | 1,287,472 | -0.85(-0.49%) |
Apr 23, 2024 | 171.32 | 172.95 | 170.85 | 172.29 | 854,218 | +2.01(+1.18%) |
Apr 22, 2024 | 170.08 | 171.67 | 169.15 | 170.28 | 867,534 | +0.44(+0.26%) |
Apr 19, 2024 | 169.09 | 170.68 | 168.55 | 169.84 | 1,257,051 | +1.23(+0.73%) |
Apr 18, 2024 | 170.38 | 170.75 | 168.33 | 168.61 | 947,179 | -0.89(-0.53%) |
Apr 17, 2024 | 172.17 | 173.01 | 168.20 | 169.50 | 1,024,423 | -1.66(-0.97%) |
Apr 16, 2024 | 170.16 | 172.02 | 169.34 | 171.16 | 852,650 | +0.49(+0.29%) |
Apr 15, 2024 | 174.88 | 174.88 | 169.82 | 170.67 | 626,017 | -1.39(-0.81%) |
Apr 12, 2024 | 171.59 | 173.02 | 171.21 | 172.06 | 653,844 | -1.22(-0.70%) |
Apr 11, 2024 | 174.51 | 174.82 | 172.53 | 173.28 | 617,032 | -0.55(-0.32%) |
Apr 10, 2024 | 174.85 | 175.65 | 173.23 | 173.83 | 859,064 | -3.52(-1.98%) |
Apr 09, 2024 | 177.19 | 177.84 | 174.91 | 177.35 | 809,587 | +1.27(+0.72%) |
Apr 08, 2024 | 176.48 | 177.22 | 176.04 | 176.08 | 1,061,981 | +0.24(+0.14%) |
Apr 05, 2024 | 173.62 | 176.42 | 173.01 | 175.84 | 828,394 | +2.64(+1.52%) |
Apr 04, 2024 | 175.92 | 176.85 | 172.34 | 173.20 | 979,188 | -1.15(-0.66%) |
Apr 03, 2024 | 173.16 | 175.30 | 172.67 | 174.35 | 1,281,711 | +0.62(+0.36%) |
Apr 02, 2024 | 175.73 | 176.40 | 173.54 | 173.73 | 804,258 | -1.80(-1.03%) |
Apr 01, 2024 | 177.02 | 177.34 | 175.15 | 175.53 | 746,543 | -1.66(-0.94%) |
Mar 28, 2024 | 177.40 | 177.71 | 177.66 | 177.19 | 879,499 | -0.03(-0.02%) |
Mar 27, 2024 | 175.53 | 177.37 | 174.97 | 177.22 | 770,102 | +2.44(+1.40%) |
Mar 26, 2024 | 175.53 | 176.67 | 174.79 | 174.78 | 1,080,881 | -0.58(-0.33%) |
Mar 25, 2024 | 176.42 | 177.71 | 175.20 | 175.36 | 748,528 | -1.05(-0.60%) |
Mar 22, 2024 | 178.14 | 178.25 | 176.07 | 176.41 | 994,259 | -1.49(-0.84%) |
Mar 21, 2024 | 175.73 | 178.28 | 175.32 | 177.90 | 2,048,553 | +2.35(+1.34%) |
Mar 20, 2024 | 174.58 | 176.30 | 173.71 | 175.55 | 935,829 | +0.41(+0.23%) |
Mar 19, 2024 | 174.36 | 176.10 | 174.36 | 175.14 | 747,276 | +0.72(+0.41%) |
Mar 18, 2024 | 176.34 | 177.00 | 174.24 | 174.42 | 805,001 | -1.11(-0.63%) |
Mar 15, 2024 | 173.68 | 176.48 | 173.68 | 175.53 | 1,132,688 | +0.46(+0.26%) |
Mar 14, 2024 | 176.40 | 176.85 | 173.50 | 175.07 | 1,032,264 | -2.15(-1.21%) |
Mar 13, 2024 | 175.84 | 177.64 | 175.78 | 177.22 | 1,163,015 | +1.95(+1.11%) |
Mar 12, 2024 | 171.05 | 175.51 | 169.65 | 175.27 | 1,177,241 | +4.33(+2.53%) |
Mar 11, 2024 | 170.54 | 171.44 | 169.07 | 170.94 | 563,095 | -0.09(-0.05%) |
Mar 08, 2024 | 172.60 | 173.54 | 170.50 | 171.03 | 844,899 | -0.87(-0.51%) |
Mar 07, 2024 | 171.67 | 172.30 | 170.93 | 171.90 | 1,125,735 | +0.98(+0.57%) |
Mar 06, 2024 | 167.87 | 171.76 | 167.87 | 170.92 | 1,220,793 | +3.65(+2.18%) |
Mar 05, 2024 | 167.92 | 169.80 | 166.20 | 167.27 | 1,114,651 | -0.59(-0.35%) |
Mar 04, 2024 | 167.38 | 169.27 | 166.87 | 167.86 | 830,165 | +0.56(+0.33%) |