Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 182.71 | 183.66 | 181.33 | 181.75 | 388,932 | -0.57(-0.31%) |
May 22, 2024 | 181.93 | 182.71 | 180.89 | 182.32 | 271,872 | -0.17(-0.09%) |
May 21, 2024 | 180.07 | 182.71 | 180.07 | 182.49 | 450,828 | +1.31(+0.72%) |
May 20, 2024 | 179.40 | 181.33 | 179.23 | 181.18 | 379,869 | +1.93(+1.08%) |
May 17, 2024 | 178.44 | 179.43 | 177.87 | 179.25 | 300,662 | +1.15(+0.65%) |
May 16, 2024 | 178.21 | 179.49 | 177.34 | 178.10 | 396,306 | -0.34(-0.19%) |
May 15, 2024 | 178.68 | 178.68 | 177.25 | 178.44 | 563,677 | +1.47(+0.83%) |
May 14, 2024 | 176.73 | 177.57 | 176.16 | 176.98 | 572,952 | +0.34(+0.19%) |
May 13, 2024 | 178.03 | 178.86 | 176.37 | 176.64 | 302,830 | -0.38(-0.21%) |
May 10, 2024 | 179.25 | 179.25 | 175.89 | 177.02 | 447,647 | -1.98(-1.11%) |
May 09, 2024 | 178.27 | 180.11 | 178.23 | 179.00 | 254,042 | +1.10(+0.62%) |
May 08, 2024 | 176.76 | 179.48 | 176.41 | 177.90 | 501,752 | +1.69(+0.96%) |
May 07, 2024 | 172.84 | 177.34 | 172.40 | 176.21 | 873,892 | +3.30(+1.91%) |
May 06, 2024 | 169.77 | 173.75 | 169.18 | 172.91 | 1,055,362 | +4.31(+2.56%) |
May 03, 2024 | 168.27 | 169.28 | 166.22 | 168.60 | 435,128 | +0.84(+0.50%) |
May 02, 2024 | 165.97 | 168.16 | 164.77 | 167.76 | 487,138 | +2.13(+1.28%) |
May 01, 2024 | 161.41 | 168.54 | 160.93 | 165.63 | 779,538 | +3.50(+2.16%) |
Apr 30, 2024 | 162.01 | 169.76 | 159.78 | 162.14 | 1,311,026 | +11.27(+7.47%) |
Apr 29, 2024 | 150.30 | 152.60 | 147.38 | 150.86 | 1,215,986 | +0.49(+0.33%) |
Apr 26, 2024 | 149.13 | 152.29 | 148.50 | 150.37 | 777,017 | +0.84(+0.56%) |
Apr 25, 2024 | 147.61 | 149.57 | 146.46 | 149.53 | 674,492 | +0.13(+0.09%) |
Apr 24, 2024 | 150.67 | 151.65 | 148.40 | 149.40 | 310,452 | -0.55(-0.37%) |
Apr 23, 2024 | 148.91 | 151.81 | 148.91 | 149.95 | 318,069 | +1.92(+1.29%) |
Apr 22, 2024 | 147.46 | 149.03 | 146.51 | 148.04 | 216,811 | +0.75(+0.51%) |
Apr 19, 2024 | 146.76 | 148.63 | 146.54 | 147.29 | 312,842 | +0.68(+0.46%) |
Apr 18, 2024 | 146.87 | 149.06 | 145.81 | 146.61 | 241,990 | -0.46(-0.31%) |
Apr 17, 2024 | 149.03 | 149.21 | 146.26 | 147.07 | 334,016 | -1.62(-1.09%) |
Apr 16, 2024 | 145.05 | 149.59 | 144.25 | 148.69 | 465,857 | +3.33(+2.29%) |
Apr 15, 2024 | 148.43 | 148.87 | 144.75 | 145.36 | 375,229 | -0.97(-0.66%) |
Apr 12, 2024 | 147.89 | 149.09 | 145.30 | 146.33 | 579,793 | -2.54(-1.70%) |
Apr 11, 2024 | 150.33 | 150.33 | 147.55 | 148.87 | 417,493 | -0.86(-0.57%) |
Apr 10, 2024 | 150.43 | 151.53 | 147.91 | 149.72 | 367,245 | -2.66(-1.74%) |
Apr 09, 2024 | 157.12 | 158.02 | 151.50 | 152.38 | 547,595 | -5.50(-3.48%) |
Apr 08, 2024 | 158.20 | 159.03 | 157.21 | 157.88 | 800,796 | -0.14(-0.09%) |
Apr 05, 2024 | 154.96 | 158.56 | 154.88 | 158.02 | 468,338 | +3.07(+1.98%) |
Apr 04, 2024 | 157.78 | 160.57 | 154.05 | 154.96 | 829,109 | -1.78(-1.13%) |
Apr 03, 2024 | 154.39 | 157.71 | 154.36 | 156.73 | 620,618 | +1.86(+1.20%) |
Apr 02, 2024 | 153.06 | 155.46 | 151.76 | 154.88 | 464,979 | +2.06(+1.35%) |