Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 183.17 | 185.14 | 181.60 | 184.21 | 746,039 | +0.36(+0.20%) |
May 15, 2024 | 182.33 | 184.49 | 181.66 | 183.85 | 458,544 | +3.32(+1.84%) |
May 14, 2024 | 178.40 | 180.64 | 177.54 | 180.53 | 523,697 | +1.41(+0.79%) |
May 13, 2024 | 180.82 | 181.38 | 178.05 | 179.12 | 653,786 | -0.88(-0.49%) |
May 10, 2024 | 180.62 | 182.13 | 179.41 | 180.00 | 629,877 | +0.00(+0.00%) |
May 09, 2024 | 179.38 | 180.31 | 178.33 | 180.00 | 537,526 | +1.67(+0.94%) |
May 08, 2024 | 177.71 | 178.87 | 176.96 | 178.33 | 496,000 | -0.05(-0.03%) |
May 07, 2024 | 177.68 | 178.63 | 176.81 | 178.38 | 636,458 | +0.16(+0.09%) |
May 06, 2024 | 176.37 | 178.32 | 175.82 | 178.22 | 728,279 | +2.45(+1.39%) |
May 03, 2024 | 172.04 | 177.06 | 171.71 | 175.77 | 1,491,232 | +5.17(+3.03%) |
May 02, 2024 | 166.61 | 176.93 | 163.30 | 170.60 | 2,101,450 | -4.36(-2.49%) |
May 01, 2024 | 177.19 | 177.91 | 174.15 | 174.96 | 1,980,473 | -2.48(-1.40%) |
Apr 30, 2024 | 179.65 | 180.38 | 176.42 | 177.44 | 1,185,667 | -3.24(-1.79%) |
Apr 29, 2024 | 180.85 | 181.81 | 179.55 | 180.68 | 708,023 | -0.31(-0.17%) |
Apr 26, 2024 | 180.40 | 182.89 | 180.40 | 180.99 | 742,701 | +1.11(+0.62%) |
Apr 25, 2024 | 179.05 | 181.55 | 178.15 | 179.88 | 953,897 | -0.62(-0.34%) |
Apr 24, 2024 | 181.38 | 181.93 | 178.84 | 180.50 | 416,111 | +0.06(+0.03%) |
Apr 23, 2024 | 179.39 | 180.50 | 178.03 | 180.44 | 647,306 | +1.89(+1.06%) |
Apr 22, 2024 | 178.02 | 178.84 | 175.93 | 178.55 | 557,038 | +2.18(+1.24%) |
Apr 19, 2024 | 176.53 | 177.47 | 175.01 | 176.37 | 703,431 | +0.67(+0.38%) |
Apr 18, 2024 | 178.31 | 178.31 | 173.82 | 175.70 | 825,571 | -1.78(-1.00%) |
Apr 17, 2024 | 179.28 | 180.11 | 177.04 | 177.48 | 764,010 | -1.14(-0.64%) |
Apr 16, 2024 | 178.32 | 179.25 | 177.52 | 178.62 | 701,489 | +0.77(+0.43%) |
Apr 15, 2024 | 182.20 | 182.84 | 176.68 | 177.85 | 998,199 | -2.21(-1.23%) |
Apr 12, 2024 | 180.21 | 181.53 | 179.19 | 180.06 | 1,139,633 | -2.21(-1.21%) |
Apr 11, 2024 | 182.63 | 184.43 | 181.40 | 182.27 | 671,676 | +0.35(+0.19%) |
Apr 10, 2024 | 185.34 | 187.50 | 181.70 | 181.92 | 627,614 | -5.22(-2.79%) |
Apr 09, 2024 | 186.32 | 187.59 | 184.69 | 187.14 | 481,919 | +0.73(+0.39%) |
Apr 08, 2024 | 185.42 | 187.98 | 183.29 | 186.41 | 614,728 | +1.13(+0.61%) |
Apr 05, 2024 | 183.27 | 186.05 | 182.51 | 185.28 | 499,509 | +2.33(+1.27%) |
Apr 04, 2024 | 187.74 | 188.04 | 182.74 | 182.95 | 744,338 | -2.40(-1.29%) |
Apr 03, 2024 | 185.54 | 187.86 | 185.00 | 185.35 | 775,920 | -1.26(-0.68%) |
Apr 02, 2024 | 186.38 | 186.75 | 183.69 | 186.61 | 532,786 | -1.51(-0.80%) |