Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 179.31 | 181.35 | 175.84 | 179.07 | 782,691 | +0.63(+0.35%) |
May 30, 2024 | 177.09 | 181.93 | 177.08 | 178.44 | 1,248,157 | +2.01(+1.14%) |
May 29, 2024 | 179.79 | 180.14 | 175.93 | 176.43 | 1,354,642 | -8.65(-4.67%) |
May 28, 2024 | 190.72 | 190.72 | 183.99 | 185.08 | 589,436 | -5.65(-2.96%) |
May 24, 2024 | 187.61 | 191.54 | 185.75 | 190.73 | 922,290 | +4.55(+2.44%) |
May 23, 2024 | 190.99 | 191.37 | 186.01 | 186.18 | 617,333 | -1.24(-0.66%) |
May 22, 2024 | 187.75 | 189.73 | 186.58 | 187.42 | 789,572 | -0.44(-0.23%) |
May 21, 2024 | 186.44 | 188.56 | 185.47 | 187.85 | 848,763 | +0.30(+0.16%) |
May 20, 2024 | 185.39 | 189.55 | 184.36 | 187.56 | 794,947 | +2.94(+1.59%) |
May 17, 2024 | 182.10 | 185.24 | 180.98 | 184.61 | 1,110,415 | +3.11(+1.72%) |
May 16, 2024 | 184.88 | 186.53 | 180.42 | 181.50 | 1,166,794 | -4.37(-2.35%) |
May 15, 2024 | 181.50 | 185.90 | 181.07 | 185.87 | 1,005,713 | +6.69(+3.74%) |
May 14, 2024 | 179.31 | 180.72 | 178.20 | 179.18 | 781,909 | +1.77(+1.00%) |
May 13, 2024 | 176.27 | 178.35 | 175.86 | 177.41 | 855,984 | +1.94(+1.11%) |
May 10, 2024 | 175.61 | 176.05 | 173.73 | 175.47 | 563,809 | +0.63(+0.36%) |
May 09, 2024 | 174.46 | 176.17 | 173.45 | 174.84 | 995,190 | +1.57(+0.90%) |
May 08, 2024 | 172.50 | 175.71 | 169.10 | 173.27 | 1,761,576 | -6.78(-3.77%) |
May 07, 2024 | 173.58 | 180.30 | 173.47 | 180.05 | 1,015,877 | +7.57(+4.39%) |
May 06, 2024 | 170.68 | 172.52 | 169.46 | 172.48 | 882,530 | +5.18(+3.09%) |
May 03, 2024 | 167.88 | 168.77 | 166.34 | 167.30 | 756,672 | +2.61(+1.59%) |
May 02, 2024 | 157.78 | 172.16 | 157.77 | 164.69 | 1,876,294 | +10.66(+6.92%) |
May 01, 2024 | 151.61 | 157.50 | 150.94 | 154.03 | 802,189 | +1.65(+1.08%) |
Apr 30, 2024 | 156.06 | 158.16 | 152.33 | 152.39 | 598,000 | -5.39(-3.41%) |
Apr 29, 2024 | 157.20 | 158.60 | 154.54 | 157.78 | 1,385,229 | +2.34(+1.51%) |
Apr 26, 2024 | 156.81 | 157.62 | 154.63 | 155.43 | 1,272,171 | -1.50(-0.95%) |
Apr 25, 2024 | 157.51 | 159.12 | 154.48 | 156.93 | 676,522 | -2.28(-1.44%) |
Apr 24, 2024 | 159.32 | 161.62 | 157.19 | 159.21 | 428,708 | +0.43(+0.27%) |
Apr 23, 2024 | 156.89 | 159.93 | 155.02 | 158.78 | 397,114 | +3.16(+2.03%) |
Apr 22, 2024 | 154.71 | 156.83 | 153.68 | 155.62 | 489,881 | +1.98(+1.29%) |
Apr 19, 2024 | 152.62 | 154.83 | 151.95 | 153.65 | 509,570 | +0.57(+0.37%) |
Apr 18, 2024 | 153.34 | 156.39 | 152.61 | 153.08 | 513,121 | +0.92(+0.60%) |
Apr 17, 2024 | 154.88 | 156.72 | 152.04 | 152.16 | 404,817 | -2.26(-1.47%) |
Apr 16, 2024 | 157.67 | 157.98 | 154.09 | 154.42 | 603,213 | -5.12(-3.21%) |
Apr 15, 2024 | 163.74 | 164.37 | 158.63 | 159.54 | 532,077 | -1.64(-1.02%) |
Apr 12, 2024 | 164.37 | 165.23 | 160.52 | 161.18 | 671,355 | -3.94(-2.39%) |
Apr 11, 2024 | 165.48 | 166.81 | 163.04 | 165.12 | 596,347 | -1.51(-0.90%) |
Apr 10, 2024 | 168.84 | 169.70 | 165.87 | 166.62 | 412,435 | -5.75(-3.33%) |
Apr 09, 2024 | 172.97 | 173.92 | 169.73 | 172.37 | 403,051 | +0.24(+0.14%) |
Apr 08, 2024 | 172.72 | 173.26 | 170.75 | 172.13 | 310,809 | +0.75(+0.44%) |
Apr 05, 2024 | 171.03 | 172.59 | 170.24 | 171.38 | 271,118 | +1.59(+0.93%) |
Apr 04, 2024 | 176.58 | 177.19 | 168.97 | 169.80 | 741,164 | -4.00(-2.30%) |
Apr 03, 2024 | 170.38 | 174.64 | 170.38 | 173.80 | 671,288 | +2.76(+1.62%) |
Apr 02, 2024 | 173.18 | 173.18 | 169.51 | 171.03 | 758,805 | -4.14(-2.36%) |
Apr 01, 2024 | 170.94 | 175.47 | 168.57 | 175.18 | 717,286 | +4.30(+2.52%) |
Mar 28, 2024 | 170.35 | 171.75 | 169.84 | 170.88 | 428,525 | +0.43(+0.25%) |
Mar 27, 2024 | 169.32 | 170.79 | 168.49 | 170.45 | 284,359 | +2.37(+1.41%) |
Mar 26, 2024 | 169.13 | 169.65 | 167.61 | 168.07 | 304,514 | +0.28(+0.17%) |
Mar 25, 2024 | 167.86 | 168.74 | 167.04 | 167.79 | 268,270 | -0.95(-0.56%) |
Mar 22, 2024 | 168.72 | 169.59 | 166.49 | 168.74 | 468,788 | -0.69(-0.41%) |
Mar 21, 2024 | 167.59 | 170.15 | 165.57 | 169.43 | 621,811 | +3.74(+2.26%) |
Mar 20, 2024 | 163.60 | 166.18 | 162.94 | 165.69 | 679,130 | +1.89(+1.15%) |
Mar 19, 2024 | 160.99 | 164.29 | 160.69 | 163.80 | 410,285 | +2.20(+1.36%) |
Mar 18, 2024 | 160.82 | 162.18 | 159.63 | 161.60 | 397,648 | +1.84(+1.15%) |
Mar 15, 2024 | 157.78 | 161.41 | 157.47 | 159.75 | 756,825 | +0.60(+0.38%) |
Mar 14, 2024 | 162.65 | 162.65 | 157.74 | 159.15 | 444,588 | -3.29(-2.03%) |
Mar 13, 2024 | 160.88 | 163.75 | 160.43 | 162.44 | 555,934 | +1.21(+0.75%) |
Mar 12, 2024 | 157.65 | 161.39 | 156.18 | 161.23 | 495,009 | +4.51(+2.88%) |
Mar 11, 2024 | 157.49 | 157.49 | 153.76 | 156.72 | 432,537 | -2.28(-1.43%) |
Mar 08, 2024 | 160.82 | 162.61 | 158.07 | 159.00 | 642,794 | -0.51(-0.32%) |
Mar 07, 2024 | 155.96 | 160.25 | 155.25 | 159.51 | 1,239,839 | +5.39(+3.50%) |
Mar 06, 2024 | 155.84 | 156.22 | 153.60 | 154.11 | 719,846 | +0.26(+0.17%) |
Mar 05, 2024 | 149.75 | 154.34 | 149.43 | 153.85 | 1,235,720 | +3.79(+2.53%) |
Mar 04, 2024 | 152.38 | 153.49 | 149.67 | 150.06 | 625,261 | -1.26(-0.83%) |