Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 166.47 | 167.12 | 166.47 | 167.12 | 588 | +2.19(+1.32%) |
May 23, 2024 | 165.26 | 165.56 | 164.94 | 164.94 | 732 | -1.70(-1.02%) |
May 22, 2024 | 166.64 | 166.64 | 166.64 | 166.64 | 235 | -0.64(-0.38%) |
May 21, 2024 | 167.57 | 167.57 | 166.08 | 167.28 | 471 | -0.01(-0.00%) |
May 20, 2024 | 166.13 | 167.29 | 166.13 | 167.29 | 496 | -0.38(-0.23%) |
May 17, 2024 | 167.67 | 167.67 | 167.67 | 167.67 | 357 | +0.05(+0.03%) |
May 16, 2024 | 167.50 | 167.62 | 167.50 | 167.62 | 1,822 | +0.39(+0.24%) |
May 15, 2024 | 167.34 | 167.34 | 166.89 | 167.23 | 1,482 | +0.15(+0.09%) |
May 14, 2024 | 166.63 | 167.08 | 166.57 | 167.08 | 3,037 | +0.37(+0.22%) |
May 13, 2024 | 168.34 | 168.34 | 166.71 | 166.71 | 2,083 | -0.92(-0.55%) |
May 10, 2024 | 167.56 | 167.64 | 167.56 | 167.64 | 744 | +1.00(+0.60%) |
May 09, 2024 | 165.86 | 166.64 | 165.86 | 166.64 | 794 | +1.16(+0.70%) |
May 08, 2024 | 166.04 | 166.05 | 165.40 | 165.48 | 3,496 | -0.68(-0.41%) |
May 07, 2024 | 165.68 | 166.16 | 165.68 | 166.16 | 486 | +1.28(+0.78%) |
May 06, 2024 | 162.69 | 164.88 | 162.69 | 164.88 | 1,299 | +2.11(+1.30%) |
May 03, 2024 | 162.31 | 162.77 | 162.31 | 162.77 | 455 | +0.53(+0.33%) |
May 02, 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 420 | +1.61(+1.00%) |
May 01, 2024 | 160.24 | 160.63 | 160.24 | 160.63 | 542 | -0.36(-0.22%) |
Apr 30, 2024 | 161.28 | 162.64 | 160.99 | 160.99 | 842 | -2.02(-1.24%) |
Apr 29, 2024 | 161.05 | 163.32 | 161.05 | 163.01 | 684 | +0.65(+0.40%) |
Apr 26, 2024 | 162.60 | 162.89 | 162.37 | 162.37 | 754 | -0.70(-0.43%) |
Apr 25, 2024 | 161.38 | 163.21 | 161.04 | 163.07 | 12,788 | +0.05(+0.03%) |
Apr 24, 2024 | 161.50 | 163.19 | 161.16 | 163.02 | 14,212 | +0.19(+0.12%) |
Apr 23, 2024 | 162.14 | 163.26 | 162.14 | 162.83 | 9,337 | +1.16(+0.72%) |
Apr 22, 2024 | 161.46 | 161.95 | 161.46 | 161.67 | 1,415 | +0.91(+0.57%) |
Apr 19, 2024 | 160.54 | 160.76 | 160.13 | 160.76 | 626 | +1.00(+0.63%) |
Apr 18, 2024 | 160.50 | 160.50 | 159.76 | 159.76 | 816 | -0.23(-0.14%) |
Apr 17, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 347 | -1.21(-0.75%) |
Apr 16, 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 509 | -0.48(-0.30%) |
Apr 15, 2024 | 162.51 | 162.51 | 161.67 | 161.67 | 861 | -0.64(-0.39%) |
Apr 12, 2024 | 164.10 | 164.10 | 161.94 | 162.31 | 2,032 | -1.83(-1.12%) |
Apr 11, 2024 | 164.05 | 164.17 | 163.63 | 164.15 | 2,200 | -0.86(-0.52%) |
Apr 10, 2024 | 165.09 | 165.09 | 164.07 | 165.01 | 1,795 | -1.59(-0.96%) |
Apr 09, 2024 | 165.89 | 166.60 | 165.51 | 166.60 | 901 | +0.45(+0.27%) |
Apr 08, 2024 | 166.17 | 166.17 | 165.97 | 166.15 | 711 | +0.83(+0.50%) |
Apr 05, 2024 | 165.10 | 165.33 | 165.10 | 165.33 | 2,145 | +0.93(+0.56%) |
Apr 04, 2024 | 166.54 | 166.54 | 164.35 | 164.40 | 831 | -1.00(-0.60%) |
Apr 03, 2024 | 165.07 | 165.80 | 165.07 | 165.40 | 2,648 | +0.49(+0.30%) |
Apr 02, 2024 | 165.19 | 165.19 | 164.86 | 164.91 | 1,025 | -1.50(-0.90%) |
Apr 01, 2024 | 166.90 | 166.90 | 165.91 | 166.41 | 1,658 | -1.13(-0.67%) |
Mar 28, 2024 | 167.92 | 168.06 | 167.54 | 167.54 | 1,195 | +0.21(+0.13%) |
Mar 27, 2024 | 166.91 | 167.33 | 167.33 | 1,247 | +2.29(+1.39%) | |
Mar 26, 2024 | 165.78 | 165.78 | 164.88 | 165.04 | 2,454 | -0.18(-0.11%) |
Mar 25, 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 421 | -0.70(-0.42%) |
Mar 22, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 219 | -0.72(-0.43%) |
Mar 21, 2024 | 166.78 | 166.78 | 166.64 | 166.64 | 583 | +1.34(+0.81%) |
Mar 20, 2024 | 164.25 | 165.29 | 164.25 | 165.29 | 940 | +1.25(+0.76%) |
Mar 19, 2024 | 162.98 | 164.04 | 162.98 | 164.04 | 1,040 | +1.27(+0.78%) |
Mar 18, 2024 | 162.73 | 163.47 | 162.73 | 162.77 | 1,552 | +0.38(+0.23%) |
Mar 15, 2024 | 162.26 | 162.39 | 162.26 | 162.39 | 717 | +0.80(+0.49%) |
Mar 14, 2024 | 161.95 | 162.24 | 161.15 | 161.59 | 2,642 | -1.24(-0.76%) |
Mar 13, 2024 | 161.36 | 162.83 | 161.36 | 162.83 | 1,316 | +0.73(+0.45%) |
Mar 12, 2024 | 162.17 | 162.17 | 160.65 | 162.10 | 13,251 | +0.16(+0.10%) |
Mar 11, 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 543 | +0.62(+0.38%) |
Mar 08, 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 414 | -0.30(-0.19%) |
Mar 07, 2024 | 161.76 | 161.76 | 161.30 | 161.62 | 942 | +1.08(+0.67%) |
Mar 06, 2024 | 160.81 | 160.81 | 160.54 | 160.54 | 1,892 | +0.30(+0.19%) |
Mar 05, 2024 | 161.06 | 161.06 | 160.24 | 160.24 | 1,064 | -1.77(-1.09%) |
Mar 04, 2024 | 162.34 | 162.37 | 162.01 | 162.01 | 1,803 | -0.04(-0.02%) |