Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 180.09 | 182.28 | 180.09 | 182.25 | 918,564 | +2.00(+1.11%) |
May 30, 2024 | 178.56 | 180.61 | 177.96 | 180.25 | 427,617 | +2.31(+1.30%) |
May 29, 2024 | 179.15 | 179.15 | 176.98 | 177.95 | 435,935 | -1.75(-0.97%) |
May 28, 2024 | 181.79 | 182.99 | 179.63 | 179.70 | 420,062 | -2.83(-1.55%) |
May 24, 2024 | 180.43 | 182.59 | 178.74 | 182.53 | 397,019 | +3.51(+1.96%) |
May 23, 2024 | 180.46 | 180.46 | 178.39 | 179.02 | 676,484 | -1.05(-0.58%) |
May 22, 2024 | 179.81 | 181.33 | 179.81 | 180.08 | 378,019 | -0.55(-0.30%) |
May 21, 2024 | 180.68 | 181.68 | 178.29 | 180.62 | 564,745 | +0.29(+0.16%) |
May 20, 2024 | 181.76 | 182.86 | 180.10 | 180.33 | 475,424 | -1.56(-0.86%) |
May 17, 2024 | 181.76 | 182.07 | 180.72 | 181.89 | 497,106 | +0.72(+0.40%) |
May 16, 2024 | 180.78 | 181.49 | 179.82 | 181.17 | 398,382 | +0.37(+0.20%) |
May 15, 2024 | 181.16 | 181.16 | 179.83 | 180.80 | 666,626 | +0.39(+0.22%) |
May 14, 2024 | 181.01 | 181.18 | 179.33 | 180.41 | 658,368 | +0.21(+0.12%) |
May 13, 2024 | 178.72 | 180.22 | 178.20 | 180.21 | 310,744 | +2.02(+1.13%) |
May 10, 2024 | 179.49 | 179.49 | 177.39 | 178.19 | 349,935 | -0.97(-0.54%) |
May 09, 2024 | 177.78 | 179.29 | 176.93 | 179.16 | 315,112 | +1.83(+1.03%) |
May 08, 2024 | 177.60 | 178.45 | 176.92 | 177.33 | 420,183 | -0.61(-0.34%) |
May 07, 2024 | 175.22 | 179.36 | 175.22 | 177.94 | 574,573 | +2.98(+1.70%) |
May 06, 2024 | 176.28 | 176.76 | 174.56 | 174.96 | 674,589 | -0.12(-0.07%) |
May 03, 2024 | 175.07 | 175.82 | 173.65 | 175.08 | 478,476 | +0.92(+0.53%) |
May 02, 2024 | 174.29 | 174.92 | 172.97 | 174.16 | 484,645 | +1.13(+0.65%) |
May 01, 2024 | 172.21 | 175.27 | 171.21 | 173.02 | 574,490 | +1.21(+0.71%) |
Apr 30, 2024 | 173.81 | 175.34 | 171.56 | 171.81 | 543,306 | -4.04(-2.30%) |
Apr 29, 2024 | 175.16 | 179.47 | 175.16 | 175.85 | 917,105 | +4.17(+2.43%) |
Apr 26, 2024 | 171.10 | 172.35 | 170.49 | 171.68 | 500,675 | +1.59(+0.93%) |
Apr 25, 2024 | 171.53 | 171.94 | 168.64 | 170.09 | 545,514 | -2.65(-1.54%) |
Apr 24, 2024 | 170.83 | 173.73 | 169.87 | 172.75 | 876,970 | +3.02(+1.78%) |
Apr 23, 2024 | 168.55 | 172.67 | 167.86 | 169.73 | 1,446,614 | -8.35(-4.69%) |
Apr 22, 2024 | 178.43 | 179.27 | 175.00 | 178.08 | 693,830 | -0.60(-0.33%) |
Apr 19, 2024 | 176.71 | 179.69 | 176.49 | 178.68 | 2,546,378 | +1.63(+0.92%) |
Apr 18, 2024 | 178.20 | 178.20 | 176.12 | 177.05 | 536,520 | -0.26(-0.15%) |
Apr 17, 2024 | 179.68 | 180.92 | 177.10 | 177.31 | 645,435 | -1.06(-0.60%) |
Apr 16, 2024 | 179.04 | 179.92 | 177.32 | 178.37 | 667,779 | -0.78(-0.43%) |
Apr 15, 2024 | 184.72 | 186.72 | 178.95 | 179.14 | 609,736 | -1.83(-1.01%) |
Apr 12, 2024 | 178.26 | 182.76 | 177.22 | 180.97 | 519,613 | -4.05(-2.19%) |
Apr 11, 2024 | 186.56 | 186.83 | 184.99 | 185.02 | 435,872 | -1.53(-0.82%) |
Apr 10, 2024 | 187.17 | 187.75 | 184.89 | 186.55 | 432,555 | -2.03(-1.07%) |
Apr 09, 2024 | 189.74 | 189.98 | 186.67 | 188.58 | 456,333 | -0.84(-0.45%) |
Apr 08, 2024 | 187.99 | 189.45 | 186.47 | 189.42 | 685,020 | +3.02(+1.62%) |
Apr 05, 2024 | 186.65 | 187.69 | 185.62 | 186.40 | 391,076 | +0.01(+0.01%) |
Apr 04, 2024 | 188.71 | 189.21 | 185.55 | 186.39 | 394,156 | -1.01(-0.54%) |
Apr 03, 2024 | 186.12 | 187.96 | 186.12 | 187.41 | 414,482 | +1.17(+0.63%) |
Apr 02, 2024 | 186.99 | 187.01 | 185.02 | 186.23 | 380,342 | -1.24(-0.66%) |
Apr 01, 2024 | 188.20 | 188.78 | 186.84 | 187.47 | 392,544 | -1.02(-0.54%) |
Mar 28, 2024 | 187.85 | 189.32 | 187.40 | 188.50 | 507,709 | +0.84(+0.44%) |
Mar 27, 2024 | 185.76 | 187.74 | 185.71 | 187.66 | 487,427 | +2.06(+1.11%) |
Mar 26, 2024 | 186.06 | 188.04 | 185.55 | 185.61 | 602,001 | -0.44(-0.23%) |
Mar 25, 2024 | 183.40 | 186.39 | 183.12 | 186.04 | 514,229 | +2.57(+1.40%) |
Mar 22, 2024 | 184.59 | 184.87 | 183.19 | 183.47 | 582,364 | -0.29(-0.16%) |
Mar 21, 2024 | 183.74 | 185.28 | 182.52 | 183.76 | 686,979 | +0.78(+0.43%) |
Mar 20, 2024 | 182.06 | 183.86 | 181.29 | 182.98 | 548,975 | +0.97(+0.53%) |
Mar 19, 2024 | 180.22 | 183.66 | 180.22 | 182.00 | 930,777 | +2.24(+1.25%) |
Mar 18, 2024 | 181.15 | 181.71 | 179.32 | 179.76 | 529,897 | -1.92(-1.06%) |
Mar 15, 2024 | 181.04 | 183.45 | 181.00 | 181.68 | 2,099,215 | -0.10(-0.05%) |
Mar 14, 2024 | 181.92 | 182.49 | 180.66 | 181.77 | 508,503 | -1.40(-0.76%) |
Mar 13, 2024 | 186.23 | 186.59 | 182.47 | 183.18 | 625,220 | -2.28(-1.23%) |
Mar 12, 2024 | 186.27 | 187.11 | 184.25 | 185.46 | 392,676 | -0.95(-0.51%) |
Mar 11, 2024 | 184.27 | 186.86 | 182.41 | 186.41 | 547,817 | +1.59(+0.86%) |
Mar 08, 2024 | 184.16 | 185.50 | 183.24 | 184.82 | 464,339 | +1.24(+0.68%) |
Mar 07, 2024 | 183.47 | 184.16 | 183.47 | 183.58 | 781,803 | +1.48(+0.81%) |
Mar 06, 2024 | 184.17 | 184.25 | 180.65 | 182.10 | 862,845 | -1.13(-0.62%) |
Mar 05, 2024 | 183.54 | 184.79 | 182.49 | 183.23 | 601,907 | -0.94(-0.51%) |
Mar 04, 2024 | 182.54 | 187.34 | 181.08 | 184.18 | 980,532 | +5.20(+2.91%) |