Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 187.44 | 191.46 | 187.10 | 191.13 | 4,931,479 | +3.31(+1.76%) |
May 13, 2024 | 187.00 | 188.38 | 186.67 | 187.82 | 3,685,928 | +0.77(+0.41%) |
May 10, 2024 | 185.88 | 187.35 | 185.73 | 187.05 | 5,606,761 | +1.73(+0.93%) |
May 09, 2024 | 184.00 | 185.75 | 183.66 | 185.32 | 5,843,366 | +1.37(+0.74%) |
May 08, 2024 | 181.76 | 184.07 | 181.49 | 183.95 | 4,220,686 | +1.28(+0.70%) |
May 07, 2024 | 181.87 | 183.59 | 181.66 | 182.67 | 5,152,719 | +2.30(+1.28%) |
May 06, 2024 | 178.61 | 180.59 | 177.99 | 180.37 | 4,155,879 | +2.74(+1.54%) |
May 03, 2024 | 176.22 | 178.39 | 176.16 | 177.63 | 4,719,865 | +3.09(+1.77%) |
May 02, 2024 | 178.52 | 178.52 | 172.41 | 174.54 | 4,882,420 | +0.60(+0.34%) |
May 01, 2024 | 174.58 | 177.43 | 173.15 | 173.95 | 7,223,306 | -1.21(-0.69%) |
Apr 30, 2024 | 177.14 | 177.96 | 175.05 | 175.16 | 6,490,269 | -2.85(-1.60%) |
Apr 29, 2024 | 176.21 | 178.50 | 176.04 | 178.01 | 4,221,369 | +1.80(+1.02%) |
Apr 26, 2024 | 174.00 | 177.02 | 173.75 | 176.21 | 5,440,840 | +2.21(+1.27%) |
Apr 25, 2024 | 174.81 | 175.79 | 171.03 | 174.00 | 9,196,288 | +0.44(+0.25%) |
Apr 24, 2024 | 176.96 | 178.21 | 172.37 | 173.56 | 14,066,042 | +9.27(+5.64%) |
Apr 23, 2024 | 161.87 | 165.71 | 161.30 | 164.29 | 6,864,869 | +2.03(+1.25%) |
Apr 22, 2024 | 159.11 | 162.97 | 158.91 | 162.26 | 5,985,180 | +3.72(+2.35%) |
Apr 19, 2024 | 161.91 | 163.24 | 157.97 | 158.54 | 10,573,213 | -3.96(-2.44%) |
Apr 18, 2024 | 162.51 | 163.50 | 160.39 | 162.50 | 5,646,050 | -2.02(-1.22%) |
Apr 17, 2024 | 167.18 | 167.77 | 164.32 | 164.51 | 4,597,850 | -1.88(-1.13%) |
Apr 16, 2024 | 166.28 | 167.31 | 165.63 | 166.39 | 3,413,444 | +1.23(+0.75%) |
Apr 15, 2024 | 167.09 | 168.13 | 164.14 | 165.16 | 4,803,211 | +0.02(+0.01%) |
Apr 12, 2024 | 167.22 | 168.22 | 164.58 | 165.14 | 5,513,017 | -4.84(-2.84%) |
Apr 11, 2024 | 168.68 | 170.62 | 166.92 | 169.97 | 4,383,075 | +2.26(+1.35%) |
Apr 10, 2024 | 168.65 | 169.19 | 166.70 | 167.71 | 5,703,524 | -4.51(-2.62%) |
Apr 09, 2024 | 169.78 | 172.28 | 168.91 | 172.22 | 4,865,707 | +3.97(+2.36%) |
Apr 08, 2024 | 166.41 | 169.07 | 166.06 | 168.25 | 3,176,761 | +1.95(+1.17%) |
Apr 05, 2024 | 167.36 | 168.04 | 165.94 | 166.30 | 5,048,440 | -1.02(-0.61%) |
Apr 04, 2024 | 170.54 | 171.76 | 166.90 | 167.32 | 7,545,057 | -1.80(-1.06%) |
Apr 03, 2024 | 168.37 | 169.67 | 166.69 | 169.12 | 3,318,768 | -0.02(-0.01%) |
Apr 02, 2024 | 171.12 | 171.12 | 168.39 | 169.14 | 3,328,252 | -2.79(-1.62%) |
Apr 01, 2024 | 172.87 | 174.65 | 171.62 | 171.93 | 2,319,818 | -1.03(-0.60%) |
Mar 28, 2024 | 172.24 | 173.04 | 172.09 | 172.96 | 4,455,368 | +1.33(+0.77%) |
Mar 27, 2024 | 167.79 | 171.68 | 167.62 | 171.63 | 4,303,105 | +4.93(+2.95%) |
Mar 26, 2024 | 170.21 | 170.63 | 166.31 | 166.71 | 5,940,288 | -2.92(-1.72%) |
Mar 25, 2024 | 169.61 | 171.10 | 169.39 | 169.63 | 3,322,351 | -1.62(-0.95%) |
Mar 22, 2024 | 170.50 | 172.49 | 170.03 | 171.25 | 4,207,330 | -0.11(-0.06%) |
Mar 21, 2024 | 171.59 | 173.54 | 170.49 | 171.35 | 4,424,517 | +2.59(+1.54%) |
Mar 20, 2024 | 165.88 | 168.92 | 165.08 | 168.76 | 4,435,850 | +3.20(+1.93%) |
Mar 19, 2024 | 166.48 | 167.11 | 164.79 | 165.57 | 5,680,806 | -2.43(-1.45%) |
Mar 18, 2024 | 173.29 | 173.54 | 167.85 | 168.00 | 5,250,650 | -3.29(-1.92%) |
Mar 15, 2024 | 168.39 | 171.79 | 167.48 | 171.28 | 19,216,310 | +1.37(+0.81%) |
Mar 14, 2024 | 172.07 | 172.39 | 168.59 | 169.91 | 5,064,532 | -1.53(-0.89%) |
Mar 13, 2024 | 172.65 | 173.04 | 169.98 | 171.44 | 5,236,848 | -2.11(-1.21%) |
Mar 12, 2024 | 174.73 | 175.08 | 171.99 | 173.55 | 5,843,673 | +0.61(+0.35%) |
Mar 11, 2024 | 171.05 | 173.03 | 170.30 | 172.94 | 4,237,424 | +1.88(+1.10%) |
Mar 08, 2024 | 174.20 | 174.32 | 171.04 | 171.07 | 5,673,176 | -2.95(-1.69%) |
Mar 07, 2024 | 171.05 | 176.48 | 171.05 | 174.02 | 6,022,592 | +3.38(+1.98%) |
Mar 06, 2024 | 171.87 | 174.53 | 169.46 | 170.64 | 6,358,216 | +1.22(+0.72%) |
Mar 05, 2024 | 170.13 | 171.48 | 168.06 | 169.42 | 6,259,089 | -1.79(-1.04%) |
Mar 04, 2024 | 171.27 | 171.81 | 169.64 | 171.21 | 4,432,375 | +1.38(+0.81%) |