Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 196.44 | 197.71 | 195.32 | 196.18 | 185,748 | -0.60(-0.30%) |
May 21, 2024 | 197.13 | 198.97 | 195.04 | 196.78 | 277,055 | -0.37(-0.19%) |
May 20, 2024 | 194.32 | 197.92 | 193.06 | 197.15 | 266,756 | +3.32(+1.71%) |
May 17, 2024 | 193.81 | 195.22 | 191.07 | 193.83 | 192,616 | +1.10(+0.57%) |
May 16, 2024 | 191.62 | 197.55 | 190.56 | 192.73 | 230,680 | -0.31(-0.16%) |
May 15, 2024 | 196.10 | 196.10 | 191.00 | 193.04 | 359,805 | -1.22(-0.63%) |
May 14, 2024 | 188.74 | 195.36 | 186.77 | 194.26 | 349,218 | +6.98(+3.73%) |
May 13, 2024 | 188.02 | 192.50 | 187.12 | 187.28 | 356,858 | +0.81(+0.43%) |
May 10, 2024 | 189.00 | 189.00 | 183.57 | 186.47 | 404,298 | -0.86(-0.46%) |
May 09, 2024 | 182.01 | 190.12 | 180.23 | 187.33 | 578,460 | +5.87(+3.23%) |
May 08, 2024 | 179.36 | 182.69 | 179.00 | 181.46 | 355,279 | +1.87(+1.04%) |
May 07, 2024 | 178.50 | 181.82 | 177.33 | 179.59 | 421,501 | -0.30(-0.17%) |
May 06, 2024 | 169.74 | 181.37 | 169.44 | 179.89 | 583,116 | +11.12(+6.59%) |
May 03, 2024 | 167.14 | 168.80 | 165.60 | 168.77 | 251,346 | +3.05(+1.84%) |
May 02, 2024 | 164.26 | 166.05 | 160.90 | 165.72 | 301,331 | +3.19(+1.96%) |
May 01, 2024 | 159.17 | 164.72 | 157.18 | 162.53 | 445,405 | +2.74(+1.71%) |
Apr 30, 2024 | 157.30 | 163.17 | 156.47 | 159.79 | 332,681 | +0.55(+0.35%) |
Apr 29, 2024 | 159.40 | 162.50 | 157.65 | 159.24 | 419,288 | +1.15(+0.73%) |
Apr 26, 2024 | 157.17 | 158.37 | 154.82 | 158.09 | 202,622 | +2.45(+1.57%) |
Apr 25, 2024 | 155.51 | 156.28 | 153.00 | 155.64 | 275,396 | -2.35(-1.49%) |
Apr 24, 2024 | 160.75 | 162.81 | 155.00 | 157.99 | 424,558 | -0.31(-0.20%) |
Apr 23, 2024 | 150.91 | 159.33 | 150.91 | 158.30 | 586,291 | +8.58(+5.73%) |
Apr 22, 2024 | 151.92 | 153.10 | 148.05 | 149.72 | 259,687 | -0.30(-0.20%) |
Apr 19, 2024 | 147.29 | 152.56 | 147.29 | 150.02 | 376,508 | +3.32(+2.26%) |
Apr 18, 2024 | 147.10 | 149.62 | 145.98 | 146.70 | 179,031 | +0.08(+0.05%) |
Apr 17, 2024 | 150.40 | 150.45 | 144.87 | 146.62 | 174,046 | -2.84(-1.90%) |
Apr 16, 2024 | 144.11 | 150.01 | 143.65 | 149.46 | 271,390 | +3.34(+2.29%) |
Apr 15, 2024 | 149.76 | 149.76 | 145.20 | 146.12 | 224,878 | -1.00(-0.68%) |
Apr 12, 2024 | 148.52 | 150.90 | 145.01 | 147.12 | 239,160 | -1.37(-0.92%) |
Apr 11, 2024 | 148.32 | 149.37 | 145.23 | 148.49 | 167,394 | +1.05(+0.71%) |
Apr 10, 2024 | 145.82 | 148.77 | 145.76 | 147.44 | 236,968 | -2.41(-1.61%) |
Apr 09, 2024 | 151.03 | 152.00 | 147.22 | 149.85 | 193,691 | -2.46(-1.62%) |
Apr 08, 2024 | 149.78 | 152.96 | 149.37 | 152.31 | 235,651 | +3.78(+2.54%) |
Apr 05, 2024 | 147.33 | 148.77 | 146.00 | 148.53 | 262,293 | +2.11(+1.44%) |
Apr 04, 2024 | 148.70 | 149.61 | 145.74 | 146.42 | 216,324 | -0.48(-0.33%) |
Apr 03, 2024 | 145.56 | 147.28 | 144.64 | 146.90 | 212,833 | +1.05(+0.72%) |
Apr 02, 2024 | 148.21 | 148.21 | 144.40 | 145.85 | 292,988 | -3.57(-2.39%) |
Apr 01, 2024 | 155.11 | 155.40 | 148.74 | 149.42 | 176,635 | -3.86(-2.52%) |
Mar 28, 2024 | 148.77 | 153.56 | 153.56 | 153.28 | 327,931 | +4.00(+2.68%) |
Mar 27, 2024 | 151.65 | 152.60 | 147.56 | 149.28 | 259,754 | -1.48(-0.98%) |
Mar 26, 2024 | 153.11 | 153.11 | 149.80 | 150.76 | 284,037 | -1.37(-0.90%) |
Mar 25, 2024 | 149.46 | 153.23 | 149.07 | 152.13 | 310,358 | +3.22(+2.16%) |
Mar 22, 2024 | 150.33 | 150.39 | 147.58 | 148.91 | 162,745 | -0.75(-0.50%) |
Mar 21, 2024 | 149.57 | 151.40 | 147.17 | 149.66 | 309,543 | +0.48(+0.32%) |
Mar 20, 2024 | 145.09 | 150.87 | 144.48 | 149.18 | 453,409 | +3.50(+2.40%) |
Mar 19, 2024 | 143.39 | 146.49 | 141.03 | 145.68 | 508,079 | +1.32(+0.91%) |
Mar 18, 2024 | 148.66 | 150.71 | 143.42 | 144.36 | 556,403 | -4.24(-2.85%) |
Mar 15, 2024 | 155.24 | 156.46 | 148.08 | 148.60 | 1,295,448 | -9.50(-6.01%) |
Mar 14, 2024 | 161.99 | 165.72 | 154.75 | 158.10 | 406,911 | -3.11(-1.93%) |
Mar 13, 2024 | 160.83 | 162.58 | 159.65 | 161.21 | 230,969 | -0.80(-0.49%) |
Mar 12, 2024 | 160.00 | 164.43 | 158.47 | 162.01 | 296,103 | +2.12(+1.33%) |
Mar 11, 2024 | 165.51 | 165.51 | 159.03 | 159.89 | 398,768 | -6.34(-3.81%) |
Mar 08, 2024 | 176.90 | 177.00 | 161.54 | 166.23 | 837,718 | -11.44(-6.44%) |
Mar 07, 2024 | 183.00 | 184.61 | 173.49 | 177.67 | 741,647 | -4.58(-2.51%) |
Mar 06, 2024 | 171.20 | 184.22 | 169.07 | 182.25 | 1,431,946 | +15.10(+9.03%) |
Mar 05, 2024 | 150.64 | 171.70 | 150.11 | 167.15 | 3,305,491 | +36.50(+27.94%) |
Mar 04, 2024 | 135.00 | 135.00 | 129.59 | 130.65 | 936,037 | +1.92(+1.49%) |