Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 181.49 | 184.07 | 179.82 | 183.82 | 1,718,885 | +2.70(+1.49%) |
May 30, 2024 | 181.43 | 181.86 | 180.54 | 181.12 | 853,105 | +0.09(+0.05%) |
May 29, 2024 | 181.49 | 182.49 | 180.93 | 181.03 | 971,756 | -1.94(-1.06%) |
May 28, 2024 | 186.69 | 188.11 | 181.86 | 182.97 | 1,349,740 | -0.70(-0.38%) |
May 24, 2024 | 184.50 | 184.91 | 182.50 | 183.66 | 763,672 | -0.10(-0.05%) |
May 23, 2024 | 187.11 | 187.21 | 183.51 | 183.76 | 1,290,874 | -3.26(-1.74%) |
May 22, 2024 | 185.86 | 187.27 | 185.67 | 187.02 | 939,877 | +1.48(+0.80%) |
May 21, 2024 | 183.84 | 185.66 | 183.49 | 185.54 | 506,667 | +0.98(+0.53%) |
May 20, 2024 | 183.59 | 185.47 | 183.59 | 184.56 | 740,769 | +0.99(+0.54%) |
May 17, 2024 | 184.48 | 184.61 | 183.09 | 183.57 | 1,693,477 | -0.05(-0.03%) |
May 16, 2024 | 184.40 | 184.98 | 183.29 | 183.62 | 891,537 | -1.03(-0.56%) |
May 15, 2024 | 184.07 | 185.55 | 183.87 | 184.65 | 722,686 | +1.46(+0.79%) |
May 14, 2024 | 184.48 | 184.94 | 182.69 | 183.19 | 842,334 | -0.55(-0.30%) |
May 13, 2024 | 185.57 | 185.98 | 183.50 | 183.74 | 634,127 | -1.29(-0.70%) |
May 10, 2024 | 185.19 | 185.69 | 184.40 | 185.03 | 840,045 | +0.60(+0.32%) |
May 09, 2024 | 183.60 | 184.49 | 183.46 | 184.43 | 814,902 | +1.20(+0.65%) |
May 08, 2024 | 180.64 | 183.71 | 180.60 | 183.23 | 1,030,369 | +1.92(+1.06%) |
May 07, 2024 | 182.08 | 182.91 | 181.10 | 181.32 | 653,252 | +0.10(+0.05%) |
May 06, 2024 | 179.70 | 181.28 | 179.29 | 181.22 | 644,433 | +2.73(+1.53%) |
May 03, 2024 | 178.00 | 179.06 | 176.78 | 178.49 | 1,277,082 | +1.44(+0.81%) |
May 02, 2024 | 177.92 | 179.08 | 174.93 | 177.05 | 924,991 | -0.30(-0.17%) |
May 01, 2024 | 178.69 | 179.11 | 176.24 | 177.35 | 2,157,234 | -1.45(-0.81%) |
Apr 30, 2024 | 179.50 | 181.82 | 178.66 | 178.80 | 1,964,940 | -0.74(-0.41%) |
Apr 29, 2024 | 179.50 | 180.55 | 178.69 | 179.53 | 972,121 | -0.13(-0.07%) |
Apr 26, 2024 | 178.88 | 180.98 | 178.36 | 179.66 | 1,107,159 | +1.06(+0.59%) |
Apr 25, 2024 | 175.46 | 180.98 | 173.82 | 178.61 | 2,310,533 | +7.65(+4.47%) |
Apr 24, 2024 | 171.08 | 172.72 | 170.03 | 170.96 | 1,291,097 | -0.85(-0.49%) |
Apr 23, 2024 | 170.84 | 172.46 | 170.37 | 171.81 | 856,623 | +2.00(+1.18%) |
Apr 22, 2024 | 169.60 | 171.19 | 168.67 | 169.80 | 869,976 | +0.44(+0.26%) |
Apr 19, 2024 | 168.62 | 170.20 | 168.08 | 169.36 | 1,260,590 | +1.23(+0.73%) |
Apr 18, 2024 | 169.90 | 170.27 | 167.86 | 168.14 | 949,846 | -0.89(-0.52%) |
Apr 17, 2024 | 171.69 | 172.52 | 167.73 | 169.02 | 1,027,307 | -1.66(-0.97%) |
Apr 16, 2024 | 169.68 | 171.54 | 168.87 | 170.68 | 855,050 | +0.49(+0.29%) |
Apr 15, 2024 | 174.39 | 174.39 | 169.34 | 170.19 | 627,779 | -1.39(-0.81%) |
Apr 12, 2024 | 171.11 | 172.53 | 170.73 | 171.58 | 655,685 | -1.22(-0.70%) |
Apr 11, 2024 | 174.02 | 174.33 | 172.05 | 172.79 | 618,769 | -0.55(-0.32%) |
Apr 10, 2024 | 174.36 | 175.16 | 172.74 | 173.34 | 861,483 | -3.51(-1.98%) |
Apr 09, 2024 | 176.69 | 177.34 | 174.42 | 176.85 | 811,866 | +1.27(+0.72%) |
Apr 08, 2024 | 175.98 | 176.72 | 175.55 | 175.59 | 1,064,971 | +0.24(+0.14%) |
Apr 05, 2024 | 173.13 | 175.93 | 172.52 | 175.35 | 830,726 | +2.63(+1.52%) |
Apr 04, 2024 | 175.43 | 176.35 | 171.86 | 172.71 | 981,945 | -1.15(-0.66%) |
Apr 03, 2024 | 172.67 | 174.81 | 172.19 | 173.86 | 1,285,320 | +0.62(+0.36%) |
Apr 02, 2024 | 175.24 | 175.91 | 173.05 | 173.24 | 806,522 | -1.80(-1.03%) |
Apr 01, 2024 | 176.52 | 176.84 | 174.66 | 175.04 | 748,645 | -1.66(-0.94%) |
Mar 28, 2024 | 176.90 | 177.21 | 177.16 | 176.69 | 881,975 | -0.03(-0.02%) |
Mar 27, 2024 | 175.04 | 176.87 | 174.48 | 176.72 | 772,270 | +2.43(+1.40%) |
Mar 26, 2024 | 175.04 | 176.17 | 174.15 | 174.29 | 1,083,924 | -0.58(-0.33%) |
Mar 25, 2024 | 175.93 | 177.21 | 174.71 | 174.87 | 750,635 | -1.05(-0.60%) |
Mar 22, 2024 | 177.64 | 177.75 | 175.58 | 175.91 | 997,058 | -1.49(-0.84%) |
Mar 21, 2024 | 175.24 | 177.78 | 174.83 | 177.40 | 2,054,321 | +2.34(+1.34%) |
Mar 20, 2024 | 174.09 | 175.81 | 173.22 | 175.06 | 938,464 | +0.41(+0.23%) |
Mar 19, 2024 | 173.87 | 175.61 | 173.87 | 174.65 | 749,380 | +0.72(+0.41%) |
Mar 18, 2024 | 175.84 | 176.50 | 173.75 | 173.93 | 807,267 | -1.11(-0.63%) |
Mar 15, 2024 | 173.19 | 175.98 | 173.19 | 175.04 | 1,135,877 | +0.46(+0.26%) |
Mar 14, 2024 | 175.91 | 176.35 | 173.01 | 174.58 | 1,035,170 | -2.14(-1.21%) |
Mar 13, 2024 | 175.35 | 177.14 | 175.29 | 176.72 | 1,166,289 | +1.94(+1.11%) |
Mar 12, 2024 | 170.57 | 175.02 | 169.17 | 174.78 | 1,180,555 | +4.32(+2.53%) |
Mar 11, 2024 | 170.06 | 170.96 | 168.60 | 170.46 | 564,680 | -0.09(-0.05%) |
Mar 08, 2024 | 172.12 | 173.06 | 170.02 | 170.55 | 847,278 | -0.87(-0.51%) |
Mar 07, 2024 | 171.19 | 171.82 | 170.45 | 171.42 | 1,128,904 | +0.98(+0.57%) |
Mar 06, 2024 | 167.40 | 171.28 | 167.40 | 170.44 | 1,224,230 | +3.64(+2.18%) |
Mar 05, 2024 | 167.45 | 169.32 | 165.73 | 166.80 | 1,117,789 | -0.59(-0.35%) |
Mar 04, 2024 | 166.91 | 168.79 | 166.40 | 167.39 | 832,502 | +0.56(+0.34%) |