Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 167.34 | 168.07 | 165.40 | 165.58 | 486,058 | -2.01(-1.20%) |
May 17, 2024 | 166.72 | 167.74 | 165.60 | 167.59 | 649,007 | +0.92(+0.55%) |
May 16, 2024 | 165.95 | 166.69 | 165.21 | 166.67 | 487,027 | +0.91(+0.55%) |
May 15, 2024 | 165.64 | 166.72 | 165.34 | 165.76 | 434,081 | +0.10(+0.06%) |
May 14, 2024 | 165.84 | 167.23 | 164.99 | 165.66 | 910,238 | -0.43(-0.26%) |
May 13, 2024 | 167.23 | 167.62 | 164.84 | 166.09 | 697,135 | -1.29(-0.77%) |
May 10, 2024 | 166.90 | 167.75 | 166.08 | 167.38 | 678,879 | +1.24(+0.75%) |
May 09, 2024 | 165.35 | 166.35 | 165.33 | 166.14 | 410,636 | +0.74(+0.45%) |
May 08, 2024 | 165.50 | 165.94 | 164.71 | 165.40 | 425,248 | -0.10(-0.06%) |
May 07, 2024 | 166.60 | 166.97 | 164.69 | 165.50 | 1,788,020 | -0.82(-0.50%) |
May 06, 2024 | 164.53 | 166.47 | 163.92 | 166.32 | 1,431,792 | +2.43(+1.48%) |
May 03, 2024 | 163.59 | 164.96 | 163.59 | 163.90 | 723,491 | +0.82(+0.50%) |
May 02, 2024 | 162.22 | 163.44 | 161.57 | 163.08 | 799,624 | +1.30(+0.80%) |
May 01, 2024 | 161.77 | 163.16 | 160.56 | 161.78 | 1,227,604 | -0.03(-0.02%) |
Apr 30, 2024 | 164.60 | 164.72 | 161.77 | 161.81 | 1,058,297 | -2.56(-1.55%) |
Apr 29, 2024 | 163.35 | 165.65 | 163.27 | 164.37 | 949,426 | +1.17(+0.72%) |
Apr 26, 2024 | 164.77 | 165.12 | 162.55 | 163.20 | 1,088,412 | -1.70(-1.03%) |
Apr 25, 2024 | 162.83 | 166.54 | 160.57 | 164.90 | 1,621,139 | -1.00(-0.60%) |
Apr 24, 2024 | 166.01 | 166.56 | 165.39 | 165.90 | 1,291,487 | +0.01(+0.01%) |
Apr 23, 2024 | 166.63 | 167.06 | 165.60 | 165.89 | 943,604 | -0.10(-0.06%) |
Apr 22, 2024 | 165.77 | 167.20 | 165.42 | 165.99 | 1,852,851 | +1.25(+0.76%) |
Apr 19, 2024 | 164.25 | 165.25 | 163.86 | 164.74 | 1,190,450 | +0.66(+0.40%) |
Apr 18, 2024 | 164.63 | 165.43 | 163.43 | 164.08 | 629,661 | -0.32(-0.19%) |
Apr 17, 2024 | 165.23 | 165.30 | 163.43 | 164.40 | 679,980 | +0.01(+0.01%) |
Apr 16, 2024 | 165.42 | 166.01 | 164.16 | 164.39 | 938,502 | -1.10(-0.66%) |
Apr 15, 2024 | 168.57 | 169.26 | 164.49 | 165.49 | 624,778 | -1.35(-0.81%) |
Apr 12, 2024 | 166.89 | 167.64 | 165.65 | 166.83 | 678,534 | -0.42(-0.25%) |
Apr 11, 2024 | 167.26 | 168.32 | 165.90 | 167.25 | 479,926 | -0.87(-0.52%) |
Apr 10, 2024 | 166.82 | 168.31 | 165.63 | 168.12 | 810,991 | +0.05(+0.03%) |
Apr 09, 2024 | 168.44 | 168.60 | 166.25 | 168.07 | 609,980 | +0.10(+0.06%) |
Apr 08, 2024 | 168.04 | 168.46 | 166.81 | 167.97 | 578,179 | +0.25(+0.15%) |
Apr 05, 2024 | 167.40 | 168.59 | 166.62 | 167.72 | 475,402 | +0.71(+0.42%) |
Apr 04, 2024 | 168.94 | 170.01 | 166.70 | 167.01 | 837,615 | -0.97(-0.58%) |
Apr 03, 2024 | 169.17 | 169.71 | 167.93 | 167.98 | 560,752 | -1.17(-0.69%) |
Apr 02, 2024 | 169.62 | 170.39 | 168.75 | 169.15 | 663,144 | -0.94(-0.55%) |
Apr 01, 2024 | 171.39 | 171.39 | 168.74 | 170.09 | 448,039 | -1.63(-0.95%) |
Mar 28, 2024 | 172.12 | 171.36 | 171.36 | 171.72 | 474,563 | +0.32(+0.19%) |
Mar 27, 2024 | 170.60 | 172.03 | 170.13 | 171.40 | 532,841 | +1.66(+0.98%) |
Mar 26, 2024 | 169.73 | 170.74 | 169.42 | 169.74 | 654,720 | -0.30(-0.18%) |
Mar 25, 2024 | 170.80 | 171.64 | 169.99 | 170.04 | 530,326 | -0.55(-0.32%) |
Mar 22, 2024 | 171.67 | 171.78 | 170.00 | 170.59 | 587,539 | -0.63(-0.37%) |
Mar 21, 2024 | 170.08 | 171.94 | 169.72 | 171.22 | 627,819 | +1.14(+0.67%) |
Mar 20, 2024 | 171.71 | 172.01 | 169.94 | 170.08 | 692,847 | -1.76(-1.02%) |
Mar 19, 2024 | 171.22 | 171.89 | 169.80 | 171.84 | 743,118 | +0.39(+0.23%) |
Mar 18, 2024 | 171.27 | 172.12 | 170.72 | 171.45 | 563,083 | +0.81(+0.47%) |
Mar 15, 2024 | 168.12 | 170.81 | 168.12 | 170.64 | 1,106,078 | +1.70(+1.00%) |
Mar 14, 2024 | 170.21 | 170.28 | 167.81 | 168.94 | 663,909 | -0.59(-0.35%) |
Mar 13, 2024 | 168.81 | 169.83 | 168.36 | 169.53 | 623,607 | +1.06(+0.63%) |
Mar 12, 2024 | 167.23 | 169.12 | 167.20 | 168.47 | 685,454 | +0.96(+0.57%) |
Mar 11, 2024 | 166.47 | 167.53 | 166.04 | 167.51 | 1,006,232 | +1.00(+0.60%) |
Mar 08, 2024 | 168.27 | 168.58 | 165.98 | 166.51 | 946,525 | -1.30(-0.77%) |
Mar 07, 2024 | 168.20 | 168.70 | 167.07 | 167.81 | 660,504 | +0.06(+0.04%) |
Mar 06, 2024 | 167.57 | 168.87 | 167.49 | 167.75 | 776,546 | +0.56(+0.33%) |
Mar 05, 2024 | 165.55 | 167.35 | 165.55 | 167.19 | 817,351 | +1.48(+0.89%) |
Mar 04, 2024 | 165.07 | 166.31 | 164.70 | 165.72 | 1,362,426 | +0.60(+0.36%) |