Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 173.19 | 0 | +0.85(+0.49%) | |||
May 16, 2024 | 170.64 | 172.36 | 170.29 | 172.34 | 1,436,090 | +1.66(+0.97%) |
May 15, 2024 | 172.79 | 172.99 | 170.27 | 170.68 | 1,408,152 | -1.89(-1.10%) |
May 14, 2024 | 173.10 | 173.72 | 171.94 | 172.57 | 654,154 | -0.37(-0.21%) |
May 13, 2024 | 174.24 | 174.66 | 172.16 | 172.94 | 1,519,554 | -1.27(-0.73%) |
May 10, 2024 | 174.79 | 175.15 | 173.23 | 174.21 | 627,101 | +0.15(+0.09%) |
May 09, 2024 | 173.17 | 175.57 | 172.95 | 174.06 | 813,795 | +1.17(+0.68%) |
May 08, 2024 | 171.17 | 173.35 | 170.88 | 172.89 | 672,469 | +1.00(+0.58%) |
May 07, 2024 | 173.34 | 174.34 | 171.43 | 171.89 | 630,091 | -0.59(-0.34%) |
May 06, 2024 | 169.00 | 172.61 | 169.00 | 172.48 | 1,034,695 | +3.51(+2.08%) |
May 03, 2024 | 167.84 | 169.40 | 167.26 | 168.97 | 568,986 | +2.17(+1.30%) |
May 02, 2024 | 167.33 | 167.60 | 166.20 | 166.80 | 638,210 | +0.30(+0.18%) |
May 01, 2024 | 166.66 | 167.09 | 165.24 | 166.50 | 962,755 | -0.59(-0.35%) |
Apr 30, 2024 | 169.07 | 169.41 | 167.09 | 167.09 | 1,313,304 | -2.52(-1.49%) |
Apr 29, 2024 | 171.40 | 171.96 | 168.86 | 169.61 | 1,306,913 | -1.64(-0.96%) |
Apr 26, 2024 | 170.56 | 171.56 | 169.77 | 171.25 | 661,253 | +0.85(+0.50%) |
Apr 25, 2024 | 167.69 | 172.05 | 167.08 | 170.40 | 1,587,164 | +2.05(+1.22%) |
Apr 24, 2024 | 176.49 | 177.00 | 167.61 | 168.35 | 1,696,198 | -8.44(-4.77%) |
Apr 23, 2024 | 177.31 | 178.50 | 176.30 | 176.79 | 1,005,655 | -0.40(-0.23%) |
Apr 22, 2024 | 176.10 | 177.99 | 175.75 | 177.19 | 1,273,602 | +1.72(+0.98%) |
Apr 19, 2024 | 174.97 | 177.07 | 174.81 | 175.47 | 810,526 | +0.36(+0.21%) |
Apr 18, 2024 | 175.47 | 175.92 | 174.22 | 175.11 | 757,313 | +0.18(+0.10%) |
Apr 17, 2024 | 176.85 | 176.85 | 172.62 | 174.93 | 1,000,834 | -0.95(-0.54%) |
Apr 16, 2024 | 177.23 | 177.51 | 175.70 | 175.88 | 936,605 | -1.55(-0.87%) |
Apr 15, 2024 | 178.17 | 178.90 | 176.46 | 177.43 | 628,950 | +0.48(+0.27%) |
Apr 12, 2024 | 176.77 | 177.31 | 175.74 | 176.95 | 701,348 | -0.17(-0.10%) |
Apr 11, 2024 | 179.78 | 179.97 | 176.70 | 177.12 | 1,063,239 | -2.36(-1.31%) |
Apr 10, 2024 | 178.40 | 180.12 | 176.86 | 179.48 | 1,138,777 | +1.72(+0.97%) |
Apr 09, 2024 | 177.74 | 178.31 | 176.00 | 177.76 | 907,597 | +0.61(+0.34%) |
Apr 08, 2024 | 175.60 | 177.63 | 175.60 | 177.15 | 548,981 | +0.85(+0.48%) |
Apr 05, 2024 | 175.69 | 176.87 | 175.03 | 176.30 | 611,013 | +1.44(+0.82%) |
Apr 04, 2024 | 177.00 | 177.82 | 174.21 | 174.86 | 1,158,439 | -1.89(-1.07%) |
Apr 03, 2024 | 176.46 | 178.10 | 176.30 | 176.75 | 772,277 | -0.09(-0.05%) |
Apr 02, 2024 | 177.67 | 178.61 | 176.37 | 176.84 | 713,874 | -1.67(-0.94%) |
Apr 01, 2024 | 178.35 | 178.79 | 177.66 | 178.51 | 1,081,561 | +0.14(+0.08%) |
Mar 28, 2024 | 178.37 | 0 | -0.26(-0.15%) | |||
Mar 27, 2024 | 177.70 | 178.75 | 177.35 | 178.63 | 584,005 | +1.73(+0.98%) |
Mar 26, 2024 | 176.40 | 177.82 | 175.82 | 176.90 | 601,741 | +0.61(+0.35%) |
Mar 25, 2024 | 178.72 | 178.98 | 176.18 | 176.29 | 827,636 | -2.99(-1.67%) |
Mar 22, 2024 | 180.44 | 180.55 | 178.89 | 179.28 | 603,067 | -0.37(-0.21%) |
Mar 21, 2024 | 178.50 | 181.34 | 178.11 | 179.65 | 1,061,098 | +1.88(+1.06%) |
Mar 20, 2024 | 175.21 | 178.02 | 175.21 | 177.77 | 1,202,643 | +2.73(+1.56%) |
Mar 19, 2024 | 176.42 | 177.23 | 175.04 | 175.04 | 729,140 | -1.01(-0.57%) |
Mar 18, 2024 | 174.69 | 176.69 | 172.29 | 176.05 | 1,316,187 | +1.77(+1.02%) |
Mar 15, 2024 | 173.29 | 174.69 | 172.70 | 174.28 | 5,033,672 | +0.87(+0.50%) |
Mar 14, 2024 | 175.45 | 175.46 | 172.51 | 173.41 | 759,993 | -2.07(-1.18%) |
Mar 13, 2024 | 175.28 | 175.83 | 174.59 | 175.48 | 810,716 | +0.21(+0.12%) |
Mar 12, 2024 | 173.88 | 175.68 | 173.57 | 175.27 | 1,269,600 | +1.83(+1.06%) |
Mar 11, 2024 | 173.39 | 173.84 | 172.10 | 173.44 | 1,078,751 | -0.25(-0.14%) |
Mar 08, 2024 | 173.89 | 174.59 | 173.09 | 173.69 | 1,270,683 | +0.04(+0.02%) |
Mar 07, 2024 | 172.00 | 174.04 | 171.53 | 173.65 | 1,394,165 | +2.07(+1.21%) |
Mar 06, 2024 | 175.72 | 176.16 | 171.03 | 171.58 | 1,358,327 | -4.61(-2.62%) |
Mar 05, 2024 | 175.43 | 177.10 | 175.43 | 176.19 | 1,003,459 | +0.22(+0.13%) |
Mar 04, 2024 | 176.41 | 176.89 | 174.47 | 175.97 | 1,218,961 | -0.72(-0.41%) |