Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 175.79 | 176.27 | 174.85 | 175.76 | 27,351 | +1.09(+0.62%) |
May 23, 2024 | 176.16 | 176.16 | 172.87 | 174.67 | 43,124 | -1.51(-0.86%) |
May 22, 2024 | 179.33 | 179.99 | 176.09 | 176.18 | 36,760 | -4.05(-2.25%) |
May 21, 2024 | 179.00 | 180.54 | 178.18 | 180.23 | 36,821 | +0.57(+0.32%) |
May 20, 2024 | 181.85 | 182.00 | 179.27 | 179.66 | 44,432 | -2.18(-1.20%) |
May 17, 2024 | 182.32 | 182.49 | 181.31 | 181.84 | 27,695 | +0.44(+0.24%) |
May 16, 2024 | 182.84 | 182.84 | 180.08 | 181.40 | 30,236 | -1.01(-0.55%) |
May 15, 2024 | 182.24 | 182.97 | 180.77 | 182.41 | 46,270 | +1.57(+0.87%) |
May 14, 2024 | 179.04 | 180.90 | 177.78 | 180.84 | 44,530 | +4.34(+2.46%) |
May 13, 2024 | 181.20 | 181.20 | 176.34 | 176.50 | 37,546 | -3.00(-1.67%) |
May 10, 2024 | 178.11 | 180.40 | 178.11 | 179.50 | 34,885 | +1.23(+0.69%) |
May 09, 2024 | 179.09 | 180.28 | 176.68 | 178.27 | 38,164 | -0.74(-0.41%) |
May 08, 2024 | 171.23 | 179.39 | 171.23 | 179.01 | 89,023 | +5.76(+3.32%) |
May 07, 2024 | 184.62 | 185.64 | 173.24 | 173.25 | 98,924 | -11.99(-6.47%) |
May 06, 2024 | 186.44 | 191.40 | 185.00 | 185.24 | 71,327 | -8.98(-4.62%) |
May 03, 2024 | 195.00 | 196.83 | 193.38 | 194.22 | 33,491 | +0.87(+0.45%) |
May 02, 2024 | 191.84 | 194.11 | 190.91 | 193.35 | 29,995 | +3.47(+1.83%) |
May 01, 2024 | 187.80 | 192.60 | 185.36 | 189.88 | 42,662 | +3.75(+2.01%) |
Apr 30, 2024 | 189.70 | 189.70 | 186.00 | 186.13 | 39,619 | -3.47(-1.83%) |
Apr 29, 2024 | 190.60 | 193.01 | 189.60 | 189.60 | 48,111 | -1.43(-0.75%) |
Apr 26, 2024 | 190.10 | 192.76 | 187.80 | 191.03 | 32,279 | +1.94(+1.03%) |
Apr 25, 2024 | 188.41 | 189.55 | 186.51 | 189.09 | 35,012 | -1.24(-0.65%) |
Apr 24, 2024 | 189.61 | 190.91 | 186.80 | 190.33 | 33,595 | -0.59(-0.31%) |
Apr 23, 2024 | 188.88 | 191.58 | 188.71 | 190.92 | 43,500 | +4.68(+2.51%) |
Apr 22, 2024 | 183.98 | 187.13 | 183.83 | 186.24 | 42,844 | +2.99(+1.63%) |
Apr 19, 2024 | 180.02 | 183.86 | 180.02 | 183.25 | 32,614 | +2.89(+1.60%) |
Apr 18, 2024 | 179.84 | 181.44 | 179.43 | 180.36 | 38,266 | +0.45(+0.25%) |
Apr 17, 2024 | 179.73 | 180.88 | 178.66 | 179.91 | 43,956 | +2.60(+1.47%) |
Apr 16, 2024 | 178.77 | 179.30 | 176.84 | 177.31 | 41,560 | -2.00(-1.12%) |
Apr 15, 2024 | 181.91 | 184.00 | 179.06 | 179.31 | 42,024 | -2.60(-1.43%) |
Apr 12, 2024 | 182.97 | 184.50 | 180.76 | 181.91 | 35,425 | -3.46(-1.87%) |
Apr 11, 2024 | 183.60 | 185.54 | 182.33 | 185.37 | 41,266 | +0.90(+0.49%) |
Apr 10, 2024 | 186.39 | 187.26 | 182.10 | 184.47 | 53,361 | -6.09(-3.20%) |
Apr 09, 2024 | 189.47 | 193.31 | 188.29 | 190.56 | 48,484 | +1.38(+0.73%) |
Apr 08, 2024 | 188.41 | 189.36 | 186.90 | 189.18 | 32,663 | +2.43(+1.30%) |
Apr 05, 2024 | 184.00 | 187.13 | 183.93 | 186.75 | 44,822 | +2.64(+1.43%) |
Apr 04, 2024 | 188.83 | 190.01 | 182.46 | 184.11 | 53,262 | -2.81(-1.50%) |
Apr 03, 2024 | 186.88 | 189.73 | 186.64 | 186.92 | 40,588 | -1.37(-0.73%) |
Apr 02, 2024 | 189.51 | 189.51 | 187.40 | 188.29 | 48,901 | -2.97(-1.55%) |
Apr 01, 2024 | 196.88 | 197.01 | 190.89 | 191.26 | 48,746 | -5.62(-2.85%) |
Mar 28, 2024 | 195.25 | 196.89 | 193.25 | 196.88 | 83,351 | +1.76(+0.90%) |
Mar 27, 2024 | 191.66 | 195.52 | 190.73 | 195.12 | 47,333 | +5.12(+2.69%) |
Mar 26, 2024 | 191.47 | 191.47 | 188.08 | 190.00 | 44,593 | -0.03(-0.02%) |
Mar 25, 2024 | 190.10 | 191.97 | 189.59 | 190.03 | 46,588 | +0.45(+0.24%) |
Mar 22, 2024 | 193.28 | 193.28 | 188.69 | 189.58 | 35,855 | -2.45(-1.28%) |
Mar 21, 2024 | 191.89 | 193.90 | 190.69 | 192.03 | 71,793 | +0.14(+0.07%) |
Mar 20, 2024 | 185.67 | 192.67 | 185.50 | 191.89 | 47,106 | +5.45(+2.92%) |
Mar 19, 2024 | 182.82 | 187.55 | 182.82 | 186.44 | 38,299 | +1.55(+0.84%) |
Mar 18, 2024 | 187.77 | 188.65 | 184.04 | 184.89 | 75,175 | -3.36(-1.78%) |
Mar 15, 2024 | 184.16 | 189.71 | 184.16 | 188.25 | 332,646 | +3.31(+1.79%) |
Mar 14, 2024 | 192.58 | 192.58 | 184.00 | 184.94 | 78,130 | -7.61(-3.95%) |
Mar 13, 2024 | 189.67 | 193.69 | 189.35 | 192.55 | 80,308 | +2.67(+1.41%) |
Mar 12, 2024 | 186.55 | 189.89 | 185.51 | 189.88 | 78,131 | +2.96(+1.58%) |
Mar 11, 2024 | 183.82 | 188.17 | 183.82 | 186.92 | 56,050 | +3.10(+1.69%) |
Mar 08, 2024 | 182.40 | 184.49 | 181.93 | 183.82 | 63,058 | +2.70(+1.49%) |
Mar 07, 2024 | 181.70 | 183.48 | 180.33 | 181.12 | 98,294 | +0.80(+0.45%) |
Mar 06, 2024 | 190.62 | 193.04 | 179.89 | 180.32 | 243,844 | -16.79(-8.52%) |
Mar 05, 2024 | 191.56 | 197.96 | 191.56 | 197.11 | 92,561 | +3.79(+1.96%) |
Mar 04, 2024 | 181.37 | 196.55 | 181.21 | 193.31 | 166,930 | +13.47(+7.49%) |