Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 173.28 | 173.87 | 172.66 | 173.66 | 1,030,678 | +0.94(+0.54%) |
May 23, 2024 | 175.38 | 176.06 | 172.62 | 172.72 | 1,480,440 | -1.41(-0.81%) |
May 22, 2024 | 171.30 | 174.47 | 170.55 | 174.13 | 1,785,535 | +5.00(+2.96%) |
May 21, 2024 | 168.14 | 169.39 | 167.36 | 169.13 | 1,044,344 | +0.53(+0.31%) |
May 20, 2024 | 167.08 | 169.54 | 166.66 | 168.60 | 959,851 | +1.80(+1.08%) |
May 17, 2024 | 168.33 | 168.33 | 166.27 | 166.80 | 1,678,589 | -1.11(-0.66%) |
May 16, 2024 | 169.20 | 170.07 | 167.82 | 167.91 | 978,244 | -1.72(-1.01%) |
May 15, 2024 | 169.53 | 170.97 | 169.21 | 169.63 | 1,137,052 | +1.10(+0.65%) |
May 14, 2024 | 170.00 | 170.95 | 168.30 | 168.53 | 1,400,209 | -1.57(-0.92%) |
May 13, 2024 | 171.26 | 171.56 | 169.80 | 170.10 | 826,734 | -0.70(-0.41%) |
May 10, 2024 | 171.01 | 171.57 | 170.39 | 170.80 | 1,193,660 | +0.90(+0.53%) |
May 09, 2024 | 169.28 | 171.27 | 168.86 | 169.90 | 1,266,278 | +0.76(+0.45%) |
May 08, 2024 | 169.19 | 169.84 | 168.30 | 169.14 | 988,180 | -0.44(-0.26%) |
May 07, 2024 | 168.21 | 169.91 | 168.21 | 169.58 | 1,008,450 | +1.53(+0.91%) |
May 06, 2024 | 167.00 | 169.23 | 166.92 | 168.05 | 1,468,645 | +1.49(+0.89%) |
May 03, 2024 | 163.70 | 166.88 | 162.78 | 166.56 | 2,065,101 | +3.22(+1.97%) |
May 02, 2024 | 170.00 | 171.12 | 161.96 | 163.34 | 2,896,057 | -10.64(-6.12%) |
May 01, 2024 | 174.22 | 176.22 | 173.56 | 173.98 | 1,267,970 | -0.68(-0.39%) |
Apr 30, 2024 | 177.69 | 178.07 | 174.38 | 174.66 | 1,138,335 | -3.03(-1.71%) |
Apr 29, 2024 | 177.81 | 178.46 | 176.88 | 177.69 | 701,507 | +0.18(+0.10%) |
Apr 26, 2024 | 178.16 | 179.01 | 177.45 | 177.51 | 637,924 | -0.42(-0.24%) |
Apr 25, 2024 | 177.13 | 178.78 | 176.37 | 177.93 | 998,698 | -0.29(-0.16%) |
Apr 24, 2024 | 180.68 | 181.14 | 177.04 | 178.22 | 867,348 | -1.63(-0.91%) |
Apr 23, 2024 | 179.10 | 180.41 | 178.58 | 179.85 | 600,976 | +1.99(+1.12%) |
Apr 22, 2024 | 178.52 | 179.33 | 177.22 | 177.86 | 642,998 | +0.16(+0.09%) |
Apr 19, 2024 | 178.14 | 178.73 | 176.77 | 177.70 | 806,643 | +0.43(+0.24%) |
Apr 18, 2024 | 179.21 | 179.60 | 176.71 | 177.27 | 629,045 | -0.78(-0.44%) |
Apr 17, 2024 | 179.45 | 180.03 | 177.24 | 178.05 | 900,870 | -1.04(-0.58%) |
Apr 16, 2024 | 178.83 | 180.54 | 178.00 | 179.09 | 896,166 | +0.05(+0.03%) |
Apr 15, 2024 | 182.34 | 182.81 | 178.55 | 179.04 | 919,414 | -0.67(-0.37%) |
Apr 12, 2024 | 178.63 | 180.10 | 178.12 | 179.71 | 826,320 | -0.79(-0.44%) |
Apr 11, 2024 | 179.97 | 181.35 | 178.59 | 180.50 | 845,038 | +0.75(+0.42%) |
Apr 10, 2024 | 178.96 | 181.69 | 178.04 | 179.75 | 1,376,023 | -1.43(-0.79%) |
Apr 09, 2024 | 181.20 | 181.56 | 178.81 | 181.18 | 749,050 | +0.26(+0.14%) |
Apr 08, 2024 | 182.36 | 182.99 | 180.75 | 180.92 | 659,789 | -1.30(-0.71%) |
Apr 05, 2024 | 180.64 | 182.66 | 179.79 | 182.22 | 763,735 | +2.88(+1.61%) |
Apr 04, 2024 | 182.36 | 182.85 | 179.00 | 179.34 | 845,491 | -1.77(-0.98%) |
Apr 03, 2024 | 180.38 | 182.50 | 180.38 | 181.11 | 739,596 | +0.74(+0.41%) |
Apr 02, 2024 | 180.73 | 181.52 | 179.79 | 180.37 | 921,881 | -0.09(-0.05%) |
Apr 01, 2024 | 182.99 | 183.00 | 180.31 | 180.46 | 772,505 | -2.44(-1.33%) |
Mar 28, 2024 | 183.51 | 183.39 | 183.32 | 182.90 | 1,098,345 | -0.82(-0.45%) |
Mar 27, 2024 | 182.17 | 184.22 | 181.79 | 183.72 | 670,828 | +2.05(+1.13%) |
Mar 26, 2024 | 182.00 | 183.25 | 181.53 | 181.67 | 752,368 | -1.09(-0.60%) |
Mar 25, 2024 | 183.15 | 183.38 | 182.40 | 182.76 | 652,717 | -0.39(-0.21%) |
Mar 22, 2024 | 185.03 | 185.83 | 182.76 | 183.15 | 780,318 | -1.76(-0.95%) |
Mar 21, 2024 | 184.56 | 186.32 | 182.73 | 184.91 | 1,051,611 | +0.71(+0.39%) |
Mar 20, 2024 | 182.27 | 184.21 | 181.40 | 184.20 | 1,022,019 | +2.27(+1.25%) |
Mar 19, 2024 | 181.80 | 182.82 | 181.43 | 181.93 | 963,691 | -0.15(-0.08%) |
Mar 18, 2024 | 182.33 | 183.71 | 182.00 | 182.08 | 699,815 | +0.56(+0.31%) |
Mar 15, 2024 | 180.34 | 182.97 | 180.34 | 181.52 | 1,260,458 | -0.10(-0.06%) |
Mar 14, 2024 | 182.07 | 182.38 | 180.81 | 181.62 | 664,323 | +0.09(+0.05%) |
Mar 13, 2024 | 181.82 | 182.22 | 180.66 | 181.53 | 1,182,765 | -0.30(-0.16%) |
Mar 12, 2024 | 180.91 | 182.35 | 180.33 | 181.83 | 696,866 | +0.97(+0.54%) |
Mar 11, 2024 | 180.80 | 181.31 | 178.92 | 180.86 | 582,582 | -0.58(-0.32%) |
Mar 08, 2024 | 181.79 | 182.72 | 181.09 | 181.44 | 648,140 | -0.14(-0.08%) |
Mar 07, 2024 | 181.37 | 182.21 | 180.72 | 181.58 | 620,375 | +1.50(+0.83%) |
Mar 06, 2024 | 179.89 | 181.00 | 179.31 | 180.08 | 821,105 | +0.91(+0.51%) |
Mar 05, 2024 | 180.39 | 180.56 | 178.13 | 179.17 | 630,954 | -1.65(-0.91%) |
Mar 04, 2024 | 180.84 | 181.89 | 180.40 | 180.82 | 851,492 | +0.42(+0.23%) |