Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 172.94 | 174.89 | 171.97 | 174.75 | 284,231 | +3.46(+2.02%) |
May 16, 2024 | 169.62 | 172.15 | 169.00 | 171.29 | 430,694 | +0.79(+0.46%) |
May 15, 2024 | 173.56 | 173.56 | 170.46 | 170.50 | 282,090 | -2.61(-1.51%) |
May 14, 2024 | 173.01 | 173.66 | 171.89 | 173.11 | 238,587 | +0.97(+0.56%) |
May 13, 2024 | 173.90 | 175.42 | 171.59 | 172.14 | 171,098 | -2.61(-1.49%) |
May 10, 2024 | 175.86 | 176.94 | 173.57 | 174.75 | 236,819 | +0.49(+0.28%) |
May 09, 2024 | 174.45 | 175.28 | 173.45 | 174.26 | 183,516 | +0.74(+0.43%) |
May 08, 2024 | 171.98 | 175.38 | 171.64 | 173.52 | 263,271 | +0.53(+0.31%) |
May 07, 2024 | 172.70 | 173.75 | 171.66 | 172.99 | 253,438 | +0.50(+0.29%) |
May 06, 2024 | 170.70 | 173.24 | 170.70 | 172.49 | 296,120 | +3.92(+2.33%) |
May 03, 2024 | 166.56 | 168.65 | 164.17 | 168.57 | 272,892 | +3.17(+1.92%) |
May 02, 2024 | 165.91 | 168.73 | 163.60 | 165.40 | 472,915 | -2.19(-1.31%) |
May 01, 2024 | 166.50 | 170.44 | 165.80 | 167.59 | 283,043 | +1.87(+1.13%) |
Apr 30, 2024 | 166.59 | 167.98 | 165.72 | 165.72 | 442,146 | -2.86(-1.70%) |
Apr 29, 2024 | 168.36 | 169.16 | 166.62 | 168.58 | 217,446 | +0.61(+0.36%) |
Apr 26, 2024 | 167.30 | 168.73 | 165.88 | 167.97 | 245,653 | +1.85(+1.11%) |
Apr 25, 2024 | 163.11 | 166.33 | 161.69 | 166.12 | 215,383 | +3.12(+1.91%) |
Apr 24, 2024 | 162.30 | 164.65 | 161.94 | 163.00 | 193,265 | -0.08(-0.05%) |
Apr 23, 2024 | 160.90 | 163.67 | 160.55 | 163.08 | 311,389 | +1.08(+0.67%) |
Apr 22, 2024 | 162.86 | 163.89 | 160.90 | 162.00 | 411,000 | -5.00(-2.99%) |
Apr 19, 2024 | 167.22 | 167.84 | 166.27 | 167.00 | 267,455 | -0.53(-0.32%) |
Apr 18, 2024 | 167.26 | 168.47 | 166.01 | 167.53 | 390,995 | +1.62(+0.98%) |
Apr 17, 2024 | 161.56 | 166.20 | 161.50 | 165.91 | 353,936 | +4.09(+2.53%) |
Apr 16, 2024 | 159.04 | 162.87 | 157.92 | 161.82 | 442,618 | +1.29(+0.80%) |
Apr 15, 2024 | 163.35 | 163.87 | 159.95 | 160.53 | 334,084 | -2.12(-1.30%) |
Apr 12, 2024 | 169.16 | 169.70 | 161.93 | 162.65 | 420,799 | -3.31(-1.99%) |
Apr 11, 2024 | 167.30 | 167.65 | 164.32 | 165.96 | 247,215 | -0.37(-0.22%) |
Apr 10, 2024 | 167.16 | 167.16 | 162.82 | 166.33 | 328,241 | +1.02(+0.62%) |
Apr 09, 2024 | 165.33 | 166.43 | 163.67 | 165.31 | 342,831 | +2.20(+1.35%) |
Apr 08, 2024 | 167.66 | 168.02 | 162.37 | 163.11 | 712,890 | -3.15(-1.89%) |
Apr 05, 2024 | 161.65 | 166.72 | 161.25 | 166.26 | 312,692 | +4.82(+2.99%) |
Apr 04, 2024 | 163.50 | 163.99 | 161.22 | 161.44 | 260,033 | -1.55(-0.95%) |
Apr 03, 2024 | 162.50 | 163.55 | 161.09 | 162.99 | 406,381 | +0.34(+0.21%) |
Apr 02, 2024 | 164.50 | 164.58 | 160.31 | 162.65 | 316,802 | -1.64(-1.00%) |
Apr 01, 2024 | 163.42 | 165.60 | 162.65 | 164.29 | 351,579 | +2.89(+1.79%) |
Mar 28, 2024 | 161.40 | 0 | +2.27(+1.43%) | |||
Mar 27, 2024 | 154.95 | 159.66 | 154.75 | 159.13 | 268,399 | +4.60(+2.98%) |
Mar 26, 2024 | 158.11 | 158.11 | 154.38 | 154.53 | 112,731 | -1.40(-0.90%) |
Mar 25, 2024 | 155.87 | 157.76 | 155.50 | 155.93 | 444,277 | +0.22(+0.14%) |
Mar 22, 2024 | 157.20 | 157.76 | 155.15 | 155.71 | 220,026 | -2.08(-1.32%) |
Mar 21, 2024 | 160.00 | 161.99 | 157.57 | 157.79 | 415,914 | -0.32(-0.20%) |
Mar 20, 2024 | 155.07 | 159.45 | 154.90 | 158.11 | 272,670 | +2.94(+1.89%) |
Mar 19, 2024 | 157.28 | 158.20 | 155.10 | 155.17 | 321,559 | -2.56(-1.62%) |
Mar 18, 2024 | 154.90 | 159.00 | 154.18 | 157.73 | 555,291 | +2.76(+1.78%) |
Mar 15, 2024 | 154.25 | 156.02 | 153.65 | 154.97 | 1,234,894 | +0.10(+0.06%) |
Mar 14, 2024 | 155.95 | 156.64 | 153.62 | 154.87 | 344,466 | -1.61(-1.03%) |
Mar 13, 2024 | 152.92 | 156.57 | 152.28 | 156.48 | 286,083 | +3.59(+2.35%) |
Mar 12, 2024 | 152.03 | 154.00 | 151.37 | 152.89 | 336,596 | -0.46(-0.30%) |
Mar 11, 2024 | 155.52 | 156.19 | 152.19 | 153.35 | 356,306 | -1.87(-1.20%) |
Mar 08, 2024 | 152.62 | 157.33 | 152.28 | 155.22 | 1,098,333 | +4.13(+2.73%) |
Mar 07, 2024 | 149.91 | 153.53 | 149.89 | 151.09 | 417,509 | +3.06(+2.07%) |
Mar 06, 2024 | 151.32 | 156.30 | 147.97 | 148.03 | 595,798 | -4.98(-3.25%) |
Mar 05, 2024 | 149.97 | 154.37 | 149.97 | 153.01 | 559,642 | +4.47(+3.01%) |
Mar 04, 2024 | 146.83 | 149.17 | 145.30 | 148.54 | 395,261 | +3.43(+2.36%) |