Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 171.57 | 172.27 | 169.73 | 170.07 | 1,893,825 | -0.83(-0.49%) |
May 23, 2024 | 172.02 | 172.51 | 169.73 | 170.90 | 1,945,881 | -1.15(-0.67%) |
May 22, 2024 | 172.02 | 173.98 | 170.99 | 172.05 | 1,575,722 | -0.74(-0.43%) |
May 21, 2024 | 173.47 | 175.78 | 172.52 | 172.79 | 1,600,358 | -1.60(-0.92%) |
May 20, 2024 | 173.59 | 174.71 | 172.19 | 174.39 | 2,254,445 | +0.33(+0.19%) |
May 17, 2024 | 174.05 | 174.66 | 172.58 | 174.06 | 1,999,469 | +0.35(+0.20%) |
May 16, 2024 | 172.78 | 174.84 | 172.56 | 173.71 | 1,694,993 | +0.43(+0.25%) |
May 15, 2024 | 170.85 | 174.99 | 170.63 | 173.28 | 2,585,820 | +4.41(+2.61%) |
May 14, 2024 | 169.81 | 170.20 | 168.63 | 168.87 | 2,050,061 | +0.96(+0.57%) |
May 13, 2024 | 169.43 | 171.56 | 167.80 | 167.91 | 2,125,773 | -1.13(-0.67%) |
May 10, 2024 | 168.71 | 169.99 | 168.29 | 169.04 | 2,010,750 | +0.91(+0.54%) |
May 09, 2024 | 165.80 | 168.39 | 164.92 | 168.13 | 2,145,417 | +3.21(+1.95%) |
May 08, 2024 | 167.08 | 167.50 | 161.00 | 164.92 | 4,673,089 | -3.53(-2.10%) |
May 07, 2024 | 166.96 | 172.23 | 166.47 | 168.45 | 3,337,507 | +2.50(+1.51%) |
May 06, 2024 | 167.35 | 167.62 | 164.88 | 165.95 | 3,081,342 | -1.12(-0.67%) |
May 03, 2024 | 170.45 | 171.69 | 166.95 | 167.07 | 3,007,129 | -0.16(-0.10%) |
May 02, 2024 | 163.10 | 169.99 | 161.38 | 167.23 | 5,322,557 | +8.73(+5.51%) |
May 01, 2024 | 158.17 | 160.78 | 158.04 | 158.50 | 3,779,099 | -0.74(-0.46%) |
Apr 30, 2024 | 159.64 | 162.13 | 158.92 | 159.24 | 3,647,860 | -0.46(-0.29%) |
Apr 29, 2024 | 158.42 | 165.04 | 158.42 | 159.70 | 4,849,564 | +1.28(+0.81%) |
Apr 26, 2024 | 152.63 | 158.74 | 152.63 | 158.42 | 5,236,473 | +5.06(+3.30%) |
Apr 25, 2024 | 150.97 | 153.59 | 150.04 | 153.36 | 4,567,199 | +2.48(+1.64%) |
Apr 24, 2024 | 149.24 | 151.74 | 148.75 | 150.88 | 3,640,346 | +1.32(+0.88%) |
Apr 23, 2024 | 146.25 | 149.90 | 145.18 | 149.56 | 4,315,254 | +4.02(+2.76%) |
Apr 22, 2024 | 150.82 | 151.53 | 144.80 | 145.54 | 4,545,088 | -0.96(-0.66%) |
Apr 19, 2024 | 151.50 | 151.54 | 145.80 | 146.50 | 6,228,873 | -6.61(-4.32%) |
Apr 18, 2024 | 151.63 | 153.67 | 151.17 | 153.11 | 4,772,868 | +1.60(+1.06%) |
Apr 17, 2024 | 152.57 | 152.74 | 150.81 | 151.51 | 3,279,836 | -1.08(-0.71%) |
Apr 16, 2024 | 149.77 | 153.96 | 148.24 | 152.59 | 4,981,728 | +3.24(+2.17%) |
Apr 15, 2024 | 150.69 | 154.56 | 148.82 | 149.34 | 8,692,089 | -0.21(-0.14%) |
Apr 12, 2024 | 155.41 | 155.54 | 148.06 | 149.55 | 11,610,768 | -12.71(-7.83%) |
Apr 11, 2024 | 162.86 | 163.82 | 160.82 | 162.27 | 2,296,969 | -0.47(-0.29%) |
Apr 10, 2024 | 163.79 | 164.40 | 162.18 | 162.74 | 2,673,338 | -3.93(-2.36%) |
Apr 09, 2024 | 165.39 | 166.71 | 164.27 | 166.66 | 1,834,986 | +1.45(+0.88%) |
Apr 08, 2024 | 165.41 | 166.41 | 163.57 | 165.22 | 2,307,936 | -0.17(-0.10%) |
Apr 05, 2024 | 165.29 | 168.91 | 164.84 | 165.39 | 3,674,368 | +0.34(+0.21%) |
Apr 04, 2024 | 164.74 | 168.30 | 163.98 | 165.05 | 4,318,353 | +2.54(+1.56%) |
Apr 03, 2024 | 164.53 | 165.78 | 162.18 | 162.51 | 2,488,117 | -2.03(-1.24%) |
Apr 02, 2024 | 165.20 | 165.70 | 163.18 | 164.54 | 2,398,350 | -2.00(-1.20%) |
Apr 01, 2024 | 168.51 | 169.01 | 165.65 | 166.54 | 1,901,926 | -2.18(-1.29%) |
Mar 28, 2024 | 168.25 | 169.94 | 169.90 | 168.73 | 3,405,464 | +0.70(+0.42%) |
Mar 27, 2024 | 166.86 | 168.05 | 165.87 | 168.03 | 2,865,963 | +2.83(+1.71%) |
Mar 26, 2024 | 168.73 | 168.75 | 163.64 | 165.20 | 4,563,023 | -2.13(-1.28%) |
Mar 25, 2024 | 168.82 | 169.36 | 166.56 | 167.33 | 2,800,560 | -1.09(-0.65%) |
Mar 22, 2024 | 168.29 | 170.87 | 167.68 | 168.42 | 2,848,585 | +0.58(+0.34%) |
Mar 21, 2024 | 172.24 | 173.83 | 167.54 | 167.84 | 4,413,288 | -2.66(-1.56%) |
Mar 20, 2024 | 172.16 | 172.61 | 168.86 | 170.50 | 3,707,961 | -1.96(-1.14%) |
Mar 19, 2024 | 171.17 | 173.01 | 169.78 | 172.47 | 3,634,355 | +2.26(+1.33%) |
Mar 18, 2024 | 173.25 | 173.78 | 169.93 | 170.21 | 4,968,971 | -1.87(-1.09%) |
Mar 15, 2024 | 173.29 | 175.01 | 171.12 | 172.08 | 3,409,361 | -1.31(-0.75%) |
Mar 14, 2024 | 176.99 | 176.99 | 170.24 | 173.39 | 6,450,912 | -2.34(-1.33%) |
Mar 13, 2024 | 181.08 | 182.45 | 175.49 | 175.73 | 5,964,444 | -5.10(-2.82%) |
Mar 12, 2024 | 183.13 | 183.31 | 180.43 | 180.83 | 2,605,840 | -2.13(-1.17%) |
Mar 11, 2024 | 182.10 | 183.47 | 179.91 | 182.97 | 3,393,163 | +1.33(+0.73%) |
Mar 08, 2024 | 181.48 | 182.46 | 179.33 | 181.64 | 6,536,599 | +0.65(+0.36%) |
Mar 07, 2024 | 184.38 | 184.58 | 180.87 | 180.99 | 3,850,220 | -2.01(-1.10%) |
Mar 06, 2024 | 184.77 | 186.71 | 182.71 | 183.01 | 5,042,882 | -1.69(-0.92%) |
Mar 05, 2024 | 186.91 | 187.20 | 183.90 | 184.70 | 2,515,679 | -2.62(-1.40%) |
Mar 04, 2024 | 189.07 | 189.88 | 185.98 | 187.33 | 3,767,882 | -2.95(-1.55%) |