Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 161.47 | 163.78 | 161.00 | 163.56 | 10,412,496 | +1.95(+1.21%) |
May 30, 2024 | 160.68 | 161.73 | 160.51 | 161.61 | 4,784,894 | +0.92(+0.58%) |
May 29, 2024 | 161.68 | 161.77 | 160.46 | 160.68 | 4,386,170 | -1.45(-0.89%) |
May 28, 2024 | 163.51 | 163.77 | 161.29 | 162.13 | 6,505,086 | -2.21(-1.34%) |
May 24, 2024 | 164.86 | 165.32 | 164.16 | 164.34 | 3,843,067 | -0.16(-0.10%) |
May 23, 2024 | 166.29 | 167.10 | 164.33 | 164.50 | 4,757,987 | -2.31(-1.38%) |
May 22, 2024 | 167.01 | 167.42 | 166.62 | 166.81 | 4,563,915 | -0.54(-0.32%) |
May 21, 2024 | 166.76 | 167.53 | 166.29 | 167.34 | 5,178,015 | +1.03(+0.62%) |
May 20, 2024 | 166.55 | 166.88 | 165.79 | 166.31 | 3,827,775 | -0.33(-0.20%) |
May 17, 2024 | 166.67 | 167.00 | 165.88 | 166.64 | 4,730,117 | -0.22(-0.13%) |
May 16, 2024 | 165.93 | 167.33 | 165.59 | 166.86 | 6,853,678 | +1.34(+0.81%) |
May 15, 2024 | 164.32 | 165.68 | 164.13 | 165.51 | 5,133,493 | +0.75(+0.45%) |
May 14, 2024 | 164.54 | 165.08 | 162.97 | 164.77 | 6,046,022 | -0.11(-0.07%) |
May 13, 2024 | 165.85 | 166.65 | 164.37 | 164.88 | 5,759,915 | -0.98(-0.59%) |
May 10, 2024 | 165.10 | 166.36 | 164.71 | 165.85 | 4,908,805 | +0.81(+0.49%) |
May 09, 2024 | 164.06 | 165.34 | 164.06 | 165.05 | 4,699,119 | +0.96(+0.59%) |
May 08, 2024 | 164.99 | 165.38 | 163.94 | 164.08 | 4,606,966 | -0.69(-0.42%) |
May 07, 2024 | 163.99 | 165.05 | 163.61 | 164.77 | 6,471,767 | +1.31(+0.80%) |
May 06, 2024 | 163.79 | 163.99 | 162.29 | 163.46 | 5,505,363 | -0.02(-0.01%) |
May 03, 2024 | 162.56 | 163.72 | 161.19 | 163.48 | 5,615,281 | +0.62(+0.38%) |
May 02, 2024 | 162.56 | 163.51 | 161.67 | 162.86 | 5,700,981 | +0.44(+0.27%) |
May 01, 2024 | 162.30 | 163.26 | 161.25 | 162.42 | 7,588,405 | +0.20(+0.12%) |
Apr 30, 2024 | 160.87 | 162.37 | 160.63 | 162.22 | 8,154,848 | +1.53(+0.95%) |
Apr 29, 2024 | 160.21 | 160.82 | 159.45 | 160.69 | 4,649,949 | +0.37(+0.23%) |
Apr 26, 2024 | 161.53 | 162.34 | 159.53 | 160.33 | 5,693,859 | -1.25(-0.77%) |
Apr 25, 2024 | 162.00 | 163.34 | 161.11 | 161.58 | 7,137,259 | -0.05(-0.03%) |
Apr 24, 2024 | 160.24 | 161.89 | 158.47 | 161.63 | 7,260,317 | +1.09(+0.68%) |
Apr 23, 2024 | 160.71 | 161.13 | 159.46 | 160.53 | 7,753,135 | +0.95(+0.60%) |
Apr 22, 2024 | 157.48 | 160.32 | 156.31 | 159.58 | 8,979,767 | +2.39(+1.52%) |
Apr 19, 2024 | 154.05 | 157.23 | 152.60 | 157.19 | 12,106,686 | +0.84(+0.54%) |
Apr 18, 2024 | 155.41 | 156.69 | 155.03 | 156.35 | 7,865,387 | +1.33(+0.86%) |
Apr 17, 2024 | 154.37 | 155.17 | 153.82 | 155.02 | 6,701,832 | +1.00(+0.65%) |
Apr 16, 2024 | 153.92 | 155.00 | 153.74 | 154.02 | 6,179,241 | +0.49(+0.32%) |
Apr 15, 2024 | 154.49 | 154.88 | 153.41 | 153.53 | 5,825,821 | +0.12(+0.08%) |
Apr 12, 2024 | 153.30 | 154.04 | 152.83 | 153.41 | 6,855,652 | -0.50(-0.33%) |
Apr 11, 2024 | 155.60 | 155.65 | 153.84 | 153.91 | 8,312,506 | -1.38(-0.89%) |
Apr 10, 2024 | 153.73 | 155.63 | 153.73 | 155.30 | 7,882,376 | +0.57(+0.37%) |
Apr 09, 2024 | 154.34 | 154.81 | 153.78 | 154.72 | 4,671,453 | +0.61(+0.40%) |
Apr 08, 2024 | 154.04 | 154.76 | 153.71 | 154.11 | 5,545,209 | -0.06(-0.04%) |
Apr 05, 2024 | 153.37 | 155.12 | 152.78 | 154.17 | 5,185,303 | +0.64(+0.42%) |
Apr 04, 2024 | 154.94 | 155.14 | 153.49 | 153.53 | 6,886,562 | -0.69(-0.45%) |
Apr 03, 2024 | 158.65 | 158.89 | 153.76 | 154.22 | 9,721,100 | -4.37(-2.75%) |
Apr 02, 2024 | 157.67 | 158.72 | 157.67 | 158.59 | 6,856,054 | -0.01(-0.01%) |
Apr 01, 2024 | 159.78 | 160.01 | 157.83 | 158.60 | 6,045,681 | -1.65(-1.03%) |
Mar 28, 2024 | 160.81 | 160.45 | 160.42 | 160.25 | 7,291,627 | -0.36(-0.22%) |
Mar 27, 2024 | 159.37 | 160.73 | 159.35 | 160.60 | 6,682,148 | +2.03(+1.28%) |
Mar 26, 2024 | 158.38 | 159.15 | 158.16 | 158.57 | 5,915,837 | +0.35(+0.22%) |
Mar 25, 2024 | 159.18 | 159.66 | 157.76 | 158.21 | 7,299,186 | -1.45(-0.91%) |
Mar 22, 2024 | 160.20 | 160.40 | 159.47 | 159.66 | 6,473,411 | -0.20(-0.12%) |
Mar 21, 2024 | 160.09 | 160.45 | 159.12 | 159.86 | 5,284,210 | -0.13(-0.08%) |
Mar 20, 2024 | 160.01 | 160.39 | 159.47 | 159.99 | 4,930,882 | +0.16(+0.10%) |
Mar 19, 2024 | 159.80 | 160.17 | 159.18 | 159.83 | 6,530,287 | +0.61(+0.38%) |
Mar 18, 2024 | 159.49 | 160.71 | 159.01 | 159.22 | 6,161,408 | -0.17(-0.11%) |
Mar 15, 2024 | 158.71 | 159.50 | 158.32 | 159.39 | 11,093,963 | -0.12(-0.07%) |
Mar 14, 2024 | 160.24 | 160.61 | 159.14 | 159.50 | 5,920,936 | -0.79(-0.49%) |
Mar 13, 2024 | 160.37 | 160.72 | 159.34 | 160.29 | 5,478,318 | +0.37(+0.23%) |
Mar 12, 2024 | 159.82 | 160.51 | 159.24 | 159.93 | 4,281,955 | +0.38(+0.24%) |
Mar 11, 2024 | 159.35 | 160.61 | 158.83 | 159.55 | 5,236,481 | +1.19(+0.75%) |
Mar 08, 2024 | 157.88 | 159.25 | 156.33 | 158.37 | 5,143,809 | -0.27(-0.17%) |
Mar 07, 2024 | 157.97 | 158.92 | 157.50 | 158.63 | 4,843,761 | +1.04(+0.66%) |
Mar 06, 2024 | 157.71 | 158.01 | 156.95 | 157.60 | 5,472,463 | +0.25(+0.16%) |
Mar 05, 2024 | 157.49 | 158.01 | 156.82 | 157.35 | 4,537,683 | -0.24(-0.15%) |
Mar 04, 2024 | 155.79 | 157.79 | 155.72 | 157.59 | 3,887,738 | +0.70(+0.45%) |