Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 181.18 | 181.77 | 177.86 | 180.20 | 713,929 | -1.21(-0.67%) |
May 20, 2024 | 181.94 | 181.94 | 178.14 | 181.41 | 597,948 | +3.71(+2.09%) |
May 17, 2024 | 179.38 | 179.38 | 177.14 | 177.70 | 344,237 | -1.28(-0.72%) |
May 16, 2024 | 181.31 | 182.92 | 178.68 | 178.98 | 873,502 | -3.26(-1.79%) |
May 15, 2024 | 179.47 | 182.88 | 179.31 | 182.24 | 562,597 | +3.33(+1.86%) |
May 14, 2024 | 180.40 | 181.39 | 177.39 | 178.91 | 1,007,491 | +0.32(+0.18%) |
May 13, 2024 | 178.19 | 178.63 | 176.43 | 178.59 | 743,434 | +0.50(+0.28%) |
May 10, 2024 | 177.05 | 180.60 | 176.87 | 178.09 | 573,418 | +1.04(+0.59%) |
May 09, 2024 | 169.69 | 177.32 | 169.69 | 177.05 | 710,755 | +7.58(+4.47%) |
May 08, 2024 | 168.71 | 170.52 | 167.36 | 169.47 | 513,866 | -0.03(-0.02%) |
May 07, 2024 | 170.58 | 171.21 | 169.39 | 169.50 | 660,674 | +0.35(+0.21%) |
May 06, 2024 | 169.04 | 169.63 | 168.58 | 169.15 | 811,257 | +1.45(+0.86%) |
May 03, 2024 | 171.79 | 171.79 | 167.53 | 167.70 | 597,905 | -2.19(-1.29%) |
May 02, 2024 | 171.14 | 171.19 | 167.13 | 169.89 | 651,966 | -0.30(-0.18%) |
May 01, 2024 | 169.42 | 172.95 | 168.29 | 170.19 | 1,161,938 | -0.24(-0.14%) |
Apr 30, 2024 | 170.03 | 171.02 | 168.61 | 170.43 | 1,004,222 | +1.31(+0.77%) |
Apr 29, 2024 | 166.80 | 169.47 | 166.80 | 169.12 | 794,858 | +3.06(+1.84%) |
Apr 26, 2024 | 163.20 | 167.74 | 160.84 | 166.06 | 965,423 | +0.96(+0.58%) |
Apr 25, 2024 | 174.95 | 174.95 | 161.58 | 165.10 | 1,260,225 | -0.80(-0.48%) |
Apr 24, 2024 | 164.18 | 166.69 | 163.48 | 165.90 | 1,213,372 | +0.99(+0.60%) |
Apr 23, 2024 | 161.66 | 165.98 | 161.49 | 164.91 | 803,844 | +3.78(+2.35%) |
Apr 22, 2024 | 158.49 | 161.96 | 158.10 | 161.13 | 672,649 | +3.66(+2.32%) |
Apr 19, 2024 | 154.41 | 157.47 | 153.66 | 157.47 | 903,015 | +3.82(+2.49%) |
Apr 18, 2024 | 155.25 | 157.18 | 152.69 | 153.65 | 1,047,629 | -6.38(-3.99%) |
Apr 17, 2024 | 162.08 | 162.53 | 159.46 | 160.03 | 547,087 | -1.38(-0.85%) |
Apr 16, 2024 | 166.45 | 166.45 | 160.74 | 161.41 | 795,567 | -5.01(-3.01%) |
Apr 15, 2024 | 169.01 | 169.98 | 165.42 | 166.42 | 545,600 | -0.37(-0.22%) |
Apr 12, 2024 | 167.85 | 169.06 | 165.79 | 166.79 | 521,405 | -1.61(-0.96%) |
Apr 11, 2024 | 170.42 | 171.41 | 167.79 | 168.40 | 399,253 | -1.83(-1.08%) |
Apr 10, 2024 | 169.33 | 171.85 | 169.06 | 170.23 | 388,222 | -1.27(-0.74%) |
Apr 09, 2024 | 171.72 | 172.20 | 169.21 | 171.50 | 665,562 | -0.13(-0.08%) |
Apr 08, 2024 | 172.90 | 173.58 | 171.48 | 171.63 | 428,224 | -1.80(-1.04%) |
Apr 05, 2024 | 172.82 | 173.95 | 171.82 | 173.43 | 388,934 | +1.09(+0.63%) |
Apr 04, 2024 | 174.98 | 174.98 | 171.42 | 172.34 | 405,007 | -1.40(-0.81%) |
Apr 03, 2024 | 172.17 | 174.89 | 171.48 | 173.74 | 488,620 | +1.32(+0.77%) |
Apr 02, 2024 | 174.43 | 174.43 | 169.70 | 172.42 | 878,944 | -2.79(-1.59%) |