Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 180.00 | 183.28 | 178.43 | 181.13 | 1,505,866 | +4.31(+2.44%) |
May 14, 2024 | 175.87 | 178.23 | 175.31 | 176.82 | 1,228,567 | +1.82(+1.04%) |
May 13, 2024 | 176.26 | 176.95 | 173.66 | 175.00 | 966,597 | +0.38(+0.22%) |
May 10, 2024 | 173.00 | 175.17 | 171.75 | 174.62 | 1,405,647 | +2.66(+1.55%) |
May 09, 2024 | 171.84 | 174.14 | 169.57 | 171.96 | 2,012,346 | +0.96(+0.56%) |
May 08, 2024 | 175.46 | 175.48 | 164.41 | 171.00 | 3,861,176 | -5.89(-3.33%) |
May 07, 2024 | 176.88 | 178.89 | 173.54 | 176.89 | 1,352,302 | -1.25(-0.70%) |
May 06, 2024 | 178.00 | 178.86 | 175.88 | 178.14 | 1,303,526 | +1.03(+0.58%) |
May 03, 2024 | 177.77 | 178.64 | 171.50 | 177.11 | 2,492,870 | +0.74(+0.42%) |
May 02, 2024 | 175.19 | 176.40 | 171.38 | 176.37 | 1,012,963 | +4.06(+2.36%) |
May 01, 2024 | 173.00 | 177.01 | 170.96 | 172.31 | 1,131,033 | -0.63(-0.36%) |
Apr 30, 2024 | 177.92 | 178.53 | 172.00 | 172.94 | 1,652,928 | -6.10(-3.41%) |
Apr 29, 2024 | 177.84 | 179.97 | 177.10 | 179.04 | 1,296,060 | +1.99(+1.12%) |
Apr 26, 2024 | 176.51 | 179.90 | 175.08 | 177.05 | 1,394,556 | +2.24(+1.28%) |
Apr 25, 2024 | 173.68 | 176.42 | 172.25 | 174.81 | 1,080,067 | -2.65(-1.49%) |
Apr 24, 2024 | 179.14 | 181.80 | 176.04 | 177.46 | 1,370,724 | +0.54(+0.31%) |
Apr 23, 2024 | 171.21 | 178.25 | 171.21 | 176.92 | 2,179,433 | +5.95(+3.48%) |
Apr 22, 2024 | 170.00 | 172.16 | 166.76 | 170.97 | 1,306,844 | +1.76(+1.04%) |
Apr 19, 2024 | 172.00 | 172.19 | 167.18 | 169.21 | 2,295,098 | -3.76(-2.17%) |
Apr 18, 2024 | 178.36 | 178.36 | 172.71 | 172.97 | 1,660,040 | +0.01(+0.01%) |
Apr 17, 2024 | 175.37 | 176.17 | 172.72 | 172.96 | 1,298,178 | -1.36(-0.78%) |
Apr 16, 2024 | 174.07 | 176.21 | 173.00 | 174.32 | 1,549,808 | -0.53(-0.30%) |
Apr 15, 2024 | 181.73 | 181.75 | 173.74 | 174.85 | 2,267,249 | -6.56(-3.62%) |
Apr 12, 2024 | 182.49 | 183.87 | 180.42 | 181.41 | 1,205,557 | -3.37(-1.82%) |
Apr 11, 2024 | 185.37 | 185.72 | 182.88 | 184.78 | 1,122,513 | +0.83(+0.45%) |
Apr 10, 2024 | 184.00 | 185.36 | 181.71 | 183.95 | 1,553,993 | -4.55(-2.41%) |
Apr 09, 2024 | 185.51 | 188.62 | 184.83 | 188.50 | 1,783,039 | +4.79(+2.61%) |
Apr 08, 2024 | 183.32 | 184.36 | 181.24 | 183.71 | 1,080,601 | +0.37(+0.20%) |
Apr 05, 2024 | 182.18 | 185.25 | 181.37 | 183.34 | 1,809,670 | +1.33(+0.73%) |
Apr 04, 2024 | 188.05 | 188.68 | 181.12 | 182.01 | 2,496,457 | -4.30(-2.31%) |
Apr 03, 2024 | 187.34 | 189.08 | 185.84 | 186.31 | 1,613,120 | -2.43(-1.29%) |
Apr 02, 2024 | 186.81 | 190.02 | 185.67 | 188.74 | 1,661,621 | -3.39(-1.76%) |