Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 168.96 | 170.18 | 167.78 | 169.45 | 298,875 | +0.46(+0.27%) |
May 17, 2024 | 169.66 | 169.66 | 167.05 | 168.99 | 313,859 | -0.39(-0.23%) |
May 16, 2024 | 167.83 | 169.85 | 167.12 | 169.38 | 358,806 | +1.55(+0.92%) |
May 15, 2024 | 166.61 | 167.95 | 165.91 | 167.83 | 387,917 | +2.14(+1.29%) |
May 14, 2024 | 168.24 | 168.24 | 163.25 | 165.69 | 449,225 | -2.03(-1.21%) |
May 13, 2024 | 170.00 | 170.20 | 167.02 | 167.72 | 471,525 | -1.52(-0.90%) |
May 10, 2024 | 169.17 | 169.96 | 167.96 | 169.24 | 319,815 | +0.20(+0.12%) |
May 09, 2024 | 166.19 | 169.13 | 165.89 | 169.04 | 478,513 | +3.45(+2.08%) |
May 08, 2024 | 166.87 | 172.47 | 165.15 | 165.59 | 893,335 | -0.06(-0.04%) |
May 07, 2024 | 165.95 | 167.32 | 164.60 | 165.65 | 576,410 | +0.69(+0.42%) |
May 06, 2024 | 165.00 | 165.71 | 163.37 | 164.96 | 402,895 | +0.78(+0.48%) |
May 03, 2024 | 163.07 | 164.49 | 162.43 | 164.18 | 359,286 | +1.67(+1.03%) |
May 02, 2024 | 163.16 | 164.00 | 161.00 | 162.51 | 369,854 | -0.01(-0.01%) |
May 01, 2024 | 162.58 | 164.39 | 162.20 | 162.52 | 498,824 | -0.17(-0.10%) |
Apr 30, 2024 | 165.03 | 165.04 | 162.24 | 162.69 | 502,331 | -3.43(-2.06%) |
Apr 29, 2024 | 165.16 | 166.63 | 165.06 | 166.12 | 294,075 | +1.24(+0.75%) |
Apr 26, 2024 | 165.42 | 167.00 | 164.66 | 164.88 | 378,670 | -1.01(-0.61%) |
Apr 25, 2024 | 164.66 | 166.55 | 163.93 | 165.89 | 240,179 | +0.69(+0.42%) |
Apr 24, 2024 | 165.69 | 166.52 | 164.34 | 165.20 | 350,938 | -1.28(-0.77%) |
Apr 23, 2024 | 165.32 | 167.78 | 164.84 | 166.48 | 297,528 | +1.64(+0.99%) |
Apr 22, 2024 | 165.99 | 166.62 | 164.69 | 164.84 | 329,182 | -0.76(-0.46%) |
Apr 19, 2024 | 165.32 | 166.62 | 163.85 | 165.60 | 368,438 | +0.83(+0.50%) |
Apr 18, 2024 | 164.92 | 165.14 | 163.68 | 164.77 | 310,160 | +0.10(+0.06%) |
Apr 17, 2024 | 164.50 | 165.55 | 163.53 | 164.67 | 295,598 | +0.92(+0.56%) |
Apr 16, 2024 | 165.04 | 165.71 | 163.66 | 163.75 | 230,692 | -1.29(-0.78%) |
Apr 15, 2024 | 168.51 | 169.20 | 164.69 | 165.04 | 287,193 | -2.53(-1.51%) |
Apr 12, 2024 | 169.07 | 170.35 | 166.87 | 167.57 | 304,376 | -2.48(-1.46%) |
Apr 11, 2024 | 170.88 | 170.88 | 168.58 | 170.05 | 373,475 | -0.41(-0.24%) |
Apr 10, 2024 | 172.41 | 172.41 | 169.82 | 170.46 | 348,883 | -3.71(-2.13%) |
Apr 09, 2024 | 172.25 | 174.26 | 171.48 | 174.17 | 346,394 | +2.60(+1.52%) |
Apr 08, 2024 | 170.00 | 173.75 | 169.01 | 171.57 | 450,390 | +1.54(+0.91%) |
Apr 05, 2024 | 169.40 | 170.21 | 169.00 | 170.03 | 275,370 | +0.62(+0.37%) |
Apr 04, 2024 | 171.26 | 171.59 | 168.90 | 169.41 | 415,951 | -0.85(-0.50%) |
Apr 03, 2024 | 170.23 | 171.25 | 168.93 | 170.26 | 399,786 | -0.03(-0.02%) |
Apr 02, 2024 | 170.44 | 171.61 | 169.04 | 170.29 | 446,883 | -0.17(-0.10%) |
Apr 01, 2024 | 173.46 | 173.46 | 169.94 | 170.46 | 374,960 | -3.27(-1.88%) |
Mar 28, 2024 | 172.65 | 174.27 | 172.46 | 173.73 | 411,616 | +1.47(+0.85%) |
Mar 27, 2024 | 167.25 | 172.40 | 167.12 | 172.26 | 585,424 | +5.87(+3.53%) |
Mar 26, 2024 | 165.94 | 168.51 | 165.78 | 166.39 | 438,685 | +0.64(+0.39%) |
Mar 25, 2024 | 169.29 | 169.29 | 165.62 | 165.75 | 716,258 | -3.20(-1.89%) |
Mar 22, 2024 | 172.44 | 172.53 | 168.81 | 168.95 | 285,695 | -2.91(-1.69%) |
Mar 21, 2024 | 171.89 | 172.24 | 170.81 | 171.86 | 530,075 | +0.36(+0.21%) |
Mar 20, 2024 | 171.37 | 171.76 | 169.99 | 171.50 | 231,857 | +0.45(+0.26%) |
Mar 19, 2024 | 170.67 | 171.42 | 170.22 | 171.05 | 257,190 | +0.65(+0.38%) |
Mar 18, 2024 | 170.97 | 171.74 | 170.20 | 170.40 | 292,366 | -0.55(-0.32%) |
Mar 15, 2024 | 169.02 | 171.31 | 169.02 | 170.95 | 491,255 | +0.14(+0.08%) |
Mar 14, 2024 | 172.69 | 173.16 | 169.94 | 170.81 | 308,275 | -1.54(-0.89%) |
Mar 13, 2024 | 172.50 | 173.48 | 171.97 | 172.35 | 356,776 | +0.53(+0.31%) |
Mar 12, 2024 | 173.57 | 174.24 | 171.03 | 171.82 | 433,367 | -1.70(-0.98%) |
Mar 11, 2024 | 174.51 | 175.35 | 172.82 | 173.52 | 319,838 | -1.13(-0.65%) |
Mar 08, 2024 | 174.45 | 176.67 | 174.45 | 174.65 | 360,622 | +0.87(+0.50%) |
Mar 07, 2024 | 174.74 | 175.22 | 172.76 | 173.78 | 249,662 | +0.01(+0.01%) |
Mar 06, 2024 | 172.49 | 175.32 | 171.89 | 173.77 | 295,680 | +1.79(+1.04%) |
Mar 05, 2024 | 172.95 | 173.92 | 171.10 | 171.98 | 338,828 | -1.03(-0.59%) |
Mar 04, 2024 | 171.71 | 173.32 | 171.05 | 173.00 | 380,984 | +1.59(+0.92%) |