Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 163.52 | 164.25 | 161.79 | 162.56 | 2,251,420 | +0.56(+0.35%) |
May 22, 2024 | 161.77 | 164.20 | 159.00 | 162.00 | 2,510,035 | -0.39(-0.24%) |
May 21, 2024 | 163.22 | 164.59 | 162.17 | 162.39 | 2,206,751 | -1.39(-0.85%) |
May 20, 2024 | 166.00 | 166.87 | 162.54 | 163.78 | 3,089,133 | -2.28(-1.37%) |
May 17, 2024 | 159.27 | 166.22 | 158.54 | 166.06 | 4,098,453 | +7.56(+4.77%) |
May 16, 2024 | 156.34 | 158.98 | 155.97 | 158.50 | 2,597,297 | +0.79(+0.50%) |
May 15, 2024 | 155.38 | 158.09 | 153.38 | 157.71 | 2,798,777 | +1.78(+1.14%) |
May 14, 2024 | 155.10 | 155.97 | 153.65 | 155.93 | 2,436,758 | +0.00(+0.00%) |
May 13, 2024 | 156.88 | 157.46 | 155.49 | 155.93 | 1,510,484 | -0.20(-0.13%) |
May 10, 2024 | 159.79 | 160.37 | 155.50 | 156.13 | 2,036,175 | -2.74(-1.72%) |
May 09, 2024 | 156.95 | 159.31 | 156.94 | 158.87 | 1,676,875 | +1.80(+1.15%) |
May 08, 2024 | 156.10 | 158.93 | 155.20 | 157.07 | 2,776,430 | +0.40(+0.26%) |
May 07, 2024 | 158.51 | 159.15 | 156.54 | 156.67 | 2,268,028 | -1.53(-0.97%) |
May 06, 2024 | 158.15 | 160.22 | 157.84 | 158.20 | 2,128,408 | +1.36(+0.87%) |
May 03, 2024 | 157.86 | 158.88 | 154.78 | 156.84 | 2,356,804 | -0.50(-0.32%) |
May 02, 2024 | 156.49 | 158.35 | 155.30 | 157.34 | 2,415,364 | +1.68(+1.08%) |
May 01, 2024 | 160.35 | 162.48 | 154.57 | 155.66 | 3,979,563 | -4.21(-2.63%) |
Apr 30, 2024 | 166.14 | 166.93 | 159.73 | 159.87 | 4,143,862 | -7.64(-4.56%) |
Apr 29, 2024 | 164.85 | 168.84 | 164.72 | 167.51 | 2,082,802 | +1.71(+1.03%) |
Apr 26, 2024 | 165.19 | 166.95 | 164.33 | 165.80 | 2,065,194 | -1.33(-0.80%) |
Apr 25, 2024 | 164.93 | 168.50 | 162.13 | 167.13 | 3,299,349 | +0.13(+0.08%) |
Apr 24, 2024 | 166.16 | 167.59 | 165.06 | 167.00 | 2,350,668 | -0.54(-0.32%) |
Apr 23, 2024 | 164.70 | 167.62 | 163.47 | 167.54 | 1,969,224 | +1.64(+0.99%) |
Apr 22, 2024 | 163.89 | 167.29 | 162.36 | 165.90 | 2,129,770 | +2.01(+1.23%) |
Apr 19, 2024 | 163.00 | 165.55 | 162.22 | 163.89 | 2,437,687 | +1.40(+0.86%) |
Apr 18, 2024 | 167.84 | 168.00 | 160.99 | 162.49 | 3,114,847 | -4.79(-2.86%) |
Apr 17, 2024 | 169.27 | 170.29 | 166.53 | 167.28 | 2,469,791 | -1.71(-1.01%) |
Apr 16, 2024 | 170.60 | 171.23 | 166.57 | 168.99 | 2,126,253 | -1.68(-0.98%) |
Apr 15, 2024 | 174.08 | 174.94 | 169.89 | 170.67 | 2,413,528 | -2.87(-1.65%) |
Apr 12, 2024 | 177.69 | 178.39 | 172.38 | 173.54 | 2,452,376 | -3.50(-1.98%) |
Apr 11, 2024 | 176.15 | 177.31 | 174.45 | 177.04 | 2,414,211 | +1.34(+0.76%) |
Apr 10, 2024 | 175.24 | 177.70 | 173.63 | 175.70 | 3,472,171 | -0.56(-0.32%) |
Apr 09, 2024 | 182.00 | 182.10 | 176.11 | 176.26 | 3,502,163 | -4.63(-2.56%) |
Apr 08, 2024 | 183.03 | 183.38 | 180.75 | 180.89 | 2,538,979 | -2.50(-1.36%) |
Apr 05, 2024 | 183.00 | 184.79 | 181.19 | 183.39 | 2,418,949 | +2.78(+1.54%) |
Apr 04, 2024 | 180.69 | 183.79 | 180.11 | 180.61 | 3,212,349 | +0.24(+0.13%) |
Apr 03, 2024 | 179.12 | 182.73 | 177.74 | 180.37 | 4,127,589 | +3.15(+1.78%) |
Apr 02, 2024 | 173.17 | 177.32 | 172.75 | 177.22 | 3,150,548 | +4.58(+2.65%) |