Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 170.82 | 172.74 | 169.78 | 172.62 | 483,122 | +1.87(+1.10%) |
May 17, 2024 | 170.96 | 171.05 | 169.80 | 170.75 | 676,448 | -0.21(-0.12%) |
May 16, 2024 | 169.09 | 171.62 | 168.70 | 170.96 | 894,918 | +1.71(+1.01%) |
May 15, 2024 | 169.57 | 170.46 | 168.51 | 169.25 | 994,926 | -0.48(-0.28%) |
May 14, 2024 | 172.26 | 172.79 | 169.30 | 169.73 | 680,338 | -1.36(-0.79%) |
May 13, 2024 | 171.51 | 172.96 | 170.10 | 171.09 | 666,595 | -0.14(-0.08%) |
May 10, 2024 | 169.73 | 171.94 | 169.61 | 171.23 | 613,454 | +1.44(+0.85%) |
May 09, 2024 | 168.82 | 170.06 | 168.57 | 169.79 | 723,956 | +1.23(+0.73%) |
May 08, 2024 | 168.80 | 169.62 | 168.42 | 168.56 | 546,206 | -1.00(-0.59%) |
May 07, 2024 | 170.00 | 170.15 | 168.98 | 169.56 | 733,961 | +0.65(+0.38%) |
May 06, 2024 | 168.99 | 170.01 | 167.79 | 168.91 | 666,210 | +0.59(+0.35%) |
May 03, 2024 | 168.63 | 170.19 | 167.53 | 168.32 | 898,088 | -0.02(-0.01%) |
May 02, 2024 | 171.26 | 171.26 | 167.04 | 168.34 | 959,939 | -2.63(-1.54%) |
May 01, 2024 | 171.02 | 172.95 | 169.81 | 170.97 | 1,382,569 | +1.49(+0.88%) |
Apr 30, 2024 | 174.00 | 174.88 | 169.36 | 169.48 | 1,393,512 | -5.63(-3.22%) |
Apr 29, 2024 | 176.26 | 178.49 | 174.28 | 175.11 | 1,266,696 | -0.37(-0.21%) |
Apr 26, 2024 | 179.31 | 181.55 | 174.51 | 175.48 | 1,931,523 | -7.20(-3.94%) |
Apr 25, 2024 | 184.14 | 185.48 | 181.02 | 182.68 | 1,649,738 | -2.87(-1.55%) |
Apr 24, 2024 | 183.49 | 185.82 | 181.01 | 185.55 | 686,567 | +0.43(+0.23%) |
Apr 23, 2024 | 186.58 | 186.58 | 183.93 | 185.12 | 726,654 | +0.38(+0.21%) |
Apr 22, 2024 | 185.05 | 186.27 | 183.89 | 184.74 | 564,592 | +0.62(+0.34%) |
Apr 19, 2024 | 184.21 | 186.62 | 183.16 | 184.12 | 609,330 | +1.16(+0.63%) |
Apr 18, 2024 | 182.14 | 184.33 | 181.64 | 182.96 | 594,354 | +1.39(+0.77%) |
Apr 17, 2024 | 182.77 | 183.72 | 181.57 | 181.57 | 520,798 | -1.06(-0.58%) |
Apr 16, 2024 | 183.79 | 184.37 | 182.38 | 182.63 | 556,478 | -0.57(-0.31%) |
Apr 15, 2024 | 187.02 | 187.02 | 183.12 | 183.20 | 609,530 | -2.23(-1.20%) |
Apr 12, 2024 | 189.33 | 189.33 | 185.22 | 185.43 | 484,075 | -4.35(-2.29%) |
Apr 11, 2024 | 188.73 | 191.01 | 188.73 | 189.78 | 605,461 | +1.47(+0.78%) |
Apr 10, 2024 | 187.73 | 189.39 | 186.56 | 188.31 | 662,581 | -1.38(-0.73%) |
Apr 09, 2024 | 187.90 | 189.97 | 187.82 | 189.69 | 655,843 | +2.52(+1.35%) |
Apr 08, 2024 | 187.10 | 188.11 | 186.47 | 187.17 | 708,943 | -0.65(-0.35%) |
Apr 05, 2024 | 187.40 | 190.06 | 187.40 | 187.82 | 458,607 | +0.79(+0.42%) |
Apr 04, 2024 | 189.21 | 190.71 | 186.87 | 187.03 | 607,120 | -1.94(-1.03%) |
Apr 03, 2024 | 191.20 | 191.54 | 188.63 | 188.97 | 607,927 | -2.45(-1.28%) |
Apr 02, 2024 | 189.43 | 192.23 | 189.42 | 191.42 | 831,424 | +2.08(+1.10%) |
Apr 01, 2024 | 188.81 | 189.51 | 187.41 | 189.34 | 788,734 | -0.17(-0.09%) |
Mar 28, 2024 | 189.49 | 189.23 | 188.85 | 189.51 | 618,096 | +0.41(+0.22%) |
Mar 27, 2024 | 188.53 | 189.74 | 187.74 | 189.10 | 491,540 | +2.00(+1.07%) |
Mar 26, 2024 | 187.12 | 188.51 | 186.90 | 187.10 | 374,689 | -0.09(-0.05%) |
Mar 25, 2024 | 187.77 | 188.66 | 185.19 | 187.19 | 682,284 | -1.66(-0.88%) |
Mar 22, 2024 | 192.40 | 192.41 | 188.36 | 188.85 | 491,650 | -1.97(-1.03%) |
Mar 21, 2024 | 189.34 | 192.31 | 188.92 | 190.82 | 420,322 | +0.93(+0.49%) |
Mar 20, 2024 | 192.58 | 193.00 | 188.97 | 189.89 | 496,930 | -2.36(-1.23%) |
Mar 19, 2024 | 189.63 | 192.34 | 189.63 | 192.25 | 467,190 | +2.12(+1.12%) |
Mar 18, 2024 | 191.00 | 191.93 | 189.25 | 190.13 | 432,986 | -0.12(-0.06%) |
Mar 15, 2024 | 189.09 | 190.90 | 189.09 | 190.25 | 936,363 | -0.33(-0.17%) |
Mar 14, 2024 | 191.25 | 192.07 | 189.62 | 190.58 | 635,355 | -0.59(-0.31%) |
Mar 13, 2024 | 191.71 | 192.25 | 190.81 | 191.17 | 447,381 | -0.81(-0.42%) |
Mar 12, 2024 | 192.37 | 193.22 | 190.36 | 191.98 | 623,323 | -0.85(-0.44%) |
Mar 11, 2024 | 190.55 | 193.32 | 190.13 | 192.83 | 546,364 | +1.81(+0.95%) |
Mar 08, 2024 | 192.50 | 192.78 | 189.85 | 191.02 | 610,214 | -1.63(-0.85%) |
Mar 07, 2024 | 191.61 | 193.53 | 190.68 | 192.65 | 668,037 | +1.31(+0.68%) |
Mar 06, 2024 | 193.09 | 193.12 | 191.07 | 191.34 | 572,547 | -0.03(-0.02%) |
Mar 05, 2024 | 192.05 | 192.05 | 189.52 | 191.37 | 683,683 | -0.81(-0.42%) |
Mar 04, 2024 | 195.28 | 195.81 | 190.96 | 192.18 | 663,978 | -3.05(-1.56%) |