Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 148.78 | 150.91 | 146.69 | 149.62 | 359,129 | +0.95(+0.64%) |
May 15, 2024 | 150.74 | 151.81 | 148.16 | 148.67 | 493,000 | -1.06(-0.71%) |
May 14, 2024 | 149.65 | 151.54 | 149.18 | 149.73 | 394,798 | +0.93(+0.62%) |
May 13, 2024 | 151.17 | 151.51 | 148.61 | 148.80 | 419,061 | -1.51(-1.00%) |
May 10, 2024 | 152.46 | 153.57 | 150.05 | 150.31 | 380,271 | -1.56(-1.03%) |
May 09, 2024 | 150.00 | 151.97 | 149.12 | 151.87 | 550,547 | +2.12(+1.42%) |
May 08, 2024 | 158.60 | 158.96 | 147.58 | 149.75 | 1,762,766 | -16.23(-9.78%) |
May 07, 2024 | 169.41 | 171.00 | 165.26 | 165.98 | 814,379 | -4.21(-2.47%) |
May 06, 2024 | 165.99 | 170.58 | 165.99 | 170.19 | 518,818 | +4.82(+2.91%) |
May 03, 2024 | 167.97 | 168.75 | 162.40 | 165.37 | 357,412 | -0.63(-0.38%) |
May 02, 2024 | 166.19 | 167.79 | 163.40 | 166.00 | 362,683 | +0.71(+0.43%) |
May 01, 2024 | 164.31 | 168.25 | 163.75 | 165.29 | 338,162 | +1.38(+0.84%) |
Apr 30, 2024 | 167.31 | 167.31 | 163.79 | 163.91 | 403,765 | -4.36(-2.59%) |
Apr 29, 2024 | 171.11 | 172.70 | 167.81 | 168.27 | 305,973 | -2.09(-1.23%) |
Apr 26, 2024 | 171.18 | 173.22 | 170.01 | 170.36 | 261,623 | +0.62(+0.37%) |
Apr 25, 2024 | 169.22 | 170.39 | 167.38 | 169.74 | 338,529 | -2.37(-1.38%) |
Apr 24, 2024 | 172.48 | 173.49 | 170.36 | 172.11 | 355,692 | +0.57(+0.33%) |
Apr 23, 2024 | 168.80 | 174.20 | 168.80 | 171.54 | 404,046 | +3.10(+1.84%) |
Apr 22, 2024 | 164.91 | 169.48 | 164.28 | 168.44 | 431,715 | +4.89(+2.99%) |
Apr 19, 2024 | 162.68 | 164.81 | 161.44 | 163.55 | 637,760 | +0.71(+0.44%) |
Apr 18, 2024 | 163.48 | 165.00 | 160.73 | 162.84 | 377,080 | +0.09(+0.06%) |
Apr 17, 2024 | 165.89 | 166.43 | 162.27 | 162.75 | 629,597 | -1.71(-1.04%) |
Apr 16, 2024 | 161.16 | 165.76 | 160.35 | 164.46 | 405,014 | +2.41(+1.49%) |
Apr 15, 2024 | 166.25 | 166.74 | 161.92 | 162.05 | 478,705 | -4.10(-2.47%) |
Apr 12, 2024 | 165.97 | 166.91 | 165.00 | 166.15 | 302,775 | -0.63(-0.38%) |
Apr 11, 2024 | 166.36 | 167.40 | 164.70 | 166.78 | 209,445 | +1.38(+0.84%) |
Apr 10, 2024 | 163.86 | 166.19 | 162.43 | 165.40 | 332,886 | -1.99(-1.19%) |
Apr 09, 2024 | 166.84 | 168.62 | 166.70 | 167.39 | 217,694 | +0.73(+0.44%) |
Apr 08, 2024 | 165.13 | 167.89 | 163.96 | 166.66 | 298,901 | +1.82(+1.10%) |
Apr 05, 2024 | 164.25 | 165.90 | 164.25 | 164.84 | 315,402 | +0.97(+0.59%) |
Apr 04, 2024 | 167.65 | 168.01 | 163.57 | 163.87 | 335,580 | -2.07(-1.25%) |
Apr 03, 2024 | 164.99 | 166.87 | 164.39 | 165.94 | 277,588 | -0.26(-0.16%) |
Apr 02, 2024 | 164.65 | 166.41 | 162.85 | 166.20 | 286,144 | -1.08(-0.65%) |
Apr 01, 2024 | 166.87 | 167.74 | 164.16 | 167.28 | 357,173 | +0.41(+0.25%) |
Mar 28, 2024 | 164.92 | 166.85 | 166.85 | 166.87 | 430,707 | +1.67(+1.01%) |
Mar 27, 2024 | 166.55 | 169.10 | 163.43 | 165.20 | 315,872 | +0.30(+0.18%) |
Mar 26, 2024 | 165.90 | 166.41 | 163.78 | 164.90 | 346,350 | -0.68(-0.41%) |
Mar 25, 2024 | 165.79 | 166.59 | 163.81 | 165.58 | 280,747 | -0.59(-0.36%) |
Mar 22, 2024 | 166.92 | 167.00 | 164.71 | 166.17 | 263,469 | -0.42(-0.25%) |
Mar 21, 2024 | 168.77 | 168.77 | 166.24 | 166.59 | 323,582 | -0.60(-0.36%) |
Mar 20, 2024 | 163.84 | 167.47 | 162.35 | 167.19 | 581,072 | +3.60(+2.20%) |
Mar 19, 2024 | 165.00 | 165.57 | 163.42 | 163.59 | 552,899 | -3.03(-1.82%) |
Mar 18, 2024 | 166.44 | 168.69 | 165.71 | 166.62 | 357,855 | +0.27(+0.16%) |
Mar 15, 2024 | 165.34 | 168.89 | 164.51 | 166.35 | 1,305,271 | -1.01(-0.60%) |
Mar 14, 2024 | 171.64 | 172.51 | 165.61 | 167.36 | 669,495 | -4.28(-2.49%) |
Mar 13, 2024 | 172.00 | 174.31 | 170.95 | 171.64 | 346,552 | +0.27(+0.16%) |
Mar 12, 2024 | 172.24 | 173.44 | 169.34 | 171.37 | 308,943 | -1.14(-0.66%) |
Mar 11, 2024 | 169.08 | 172.66 | 167.19 | 172.51 | 364,353 | +3.85(+2.28%) |
Mar 08, 2024 | 168.89 | 170.66 | 167.81 | 168.66 | 629,405 | +0.76(+0.45%) |
Mar 07, 2024 | 167.98 | 169.84 | 166.51 | 167.90 | 409,850 | +1.03(+0.62%) |
Mar 06, 2024 | 168.84 | 168.84 | 165.51 | 166.87 | 485,681 | +1.36(+0.82%) |
Mar 05, 2024 | 167.05 | 168.90 | 162.46 | 165.51 | 385,543 | -3.25(-1.93%) |
Mar 04, 2024 | 168.68 | 171.06 | 167.81 | 168.76 | 242,758 | +0.83(+0.49%) |