Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 169.87 | 170.42 | 168.91 | 169.70 | 948,189 | +0.42(+0.25%) |
May 23, 2024 | 170.51 | 170.52 | 168.47 | 169.28 | 1,088,371 | -0.12(-0.07%) |
May 22, 2024 | 169.88 | 170.23 | 168.72 | 169.40 | 721,294 | -0.45(-0.26%) |
May 21, 2024 | 170.17 | 170.46 | 168.57 | 169.85 | 1,580,263 | -0.60(-0.35%) |
May 20, 2024 | 168.36 | 170.63 | 167.52 | 170.45 | 993,320 | +2.33(+1.38%) |
May 17, 2024 | 166.65 | 168.30 | 165.80 | 168.12 | 1,323,621 | +1.66(+1.00%) |
May 16, 2024 | 168.30 | 168.42 | 166.14 | 166.46 | 864,156 | -2.33(-1.38%) |
May 15, 2024 | 165.80 | 168.93 | 165.80 | 168.79 | 1,171,552 | +3.84(+2.33%) |
May 14, 2024 | 164.42 | 165.34 | 163.04 | 164.96 | 988,707 | +0.25(+0.15%) |
May 13, 2024 | 168.13 | 168.23 | 164.55 | 164.71 | 908,244 | -3.44(-2.04%) |
May 10, 2024 | 168.12 | 168.38 | 166.38 | 168.14 | 983,088 | +1.01(+0.60%) |
May 09, 2024 | 165.06 | 167.55 | 165.04 | 167.13 | 897,811 | +1.77(+1.07%) |
May 08, 2024 | 164.07 | 166.19 | 164.01 | 165.37 | 1,048,833 | +0.97(+0.59%) |
May 07, 2024 | 163.58 | 165.49 | 162.81 | 164.40 | 1,151,122 | +1.57(+0.96%) |
May 06, 2024 | 163.09 | 163.95 | 162.55 | 162.83 | 1,412,154 | +0.81(+0.50%) |
May 03, 2024 | 161.72 | 162.08 | 159.54 | 162.02 | 820,664 | +0.33(+0.20%) |
May 02, 2024 | 160.70 | 161.88 | 159.29 | 161.69 | 963,066 | +1.34(+0.83%) |
May 01, 2024 | 160.60 | 162.13 | 159.46 | 160.35 | 1,018,629 | -0.54(-0.34%) |
Apr 30, 2024 | 162.29 | 163.74 | 160.73 | 160.89 | 1,559,917 | -2.15(-1.32%) |
Apr 29, 2024 | 163.37 | 163.90 | 161.58 | 163.04 | 1,635,626 | -1.13(-0.69%) |
Apr 26, 2024 | 162.83 | 164.31 | 162.17 | 164.17 | 1,344,620 | +1.18(+0.72%) |
Apr 25, 2024 | 162.23 | 163.19 | 160.18 | 162.99 | 1,866,611 | -0.20(-0.12%) |
Apr 24, 2024 | 162.06 | 167.29 | 160.68 | 163.19 | 3,777,060 | +14.88(+10.03%) |
Apr 23, 2024 | 146.44 | 148.34 | 146.13 | 148.31 | 1,091,556 | +2.79(+1.92%) |
Apr 22, 2024 | 144.10 | 146.51 | 143.05 | 145.52 | 1,058,927 | +1.52(+1.05%) |
Apr 19, 2024 | 144.50 | 145.99 | 143.57 | 144.00 | 1,222,050 | -0.10(-0.07%) |
Apr 18, 2024 | 145.28 | 145.40 | 143.48 | 144.10 | 901,597 | -0.28(-0.19%) |
Apr 17, 2024 | 145.88 | 145.88 | 143.67 | 144.38 | 1,061,735 | -0.91(-0.63%) |
Apr 16, 2024 | 144.94 | 145.76 | 143.64 | 145.29 | 661,865 | +0.22(+0.15%) |
Apr 15, 2024 | 148.38 | 148.66 | 144.94 | 145.07 | 764,529 | -0.94(-0.64%) |
Apr 12, 2024 | 146.36 | 147.68 | 145.78 | 146.01 | 848,967 | -1.53(-1.04%) |
Apr 11, 2024 | 147.30 | 148.35 | 146.48 | 147.54 | 1,264,016 | +0.17(+0.12%) |
Apr 10, 2024 | 145.93 | 148.16 | 144.99 | 147.37 | 1,514,289 | -0.32(-0.22%) |
Apr 09, 2024 | 149.27 | 149.75 | 146.79 | 147.69 | 817,641 | -1.60(-1.07%) |
Apr 08, 2024 | 150.32 | 150.43 | 149.15 | 149.28 | 1,004,054 | -1.04(-0.69%) |
Apr 05, 2024 | 148.38 | 150.82 | 148.24 | 150.32 | 1,127,415 | +3.16(+2.14%) |
Apr 04, 2024 | 149.17 | 150.01 | 146.52 | 147.17 | 941,317 | -0.86(-0.58%) |
Apr 03, 2024 | 145.48 | 148.22 | 145.35 | 148.03 | 1,037,776 | +2.27(+1.56%) |
Apr 02, 2024 | 144.51 | 146.26 | 143.85 | 145.76 | 1,044,715 | +1.07(+0.74%) |
Apr 01, 2024 | 145.42 | 145.68 | 144.55 | 144.69 | 585,670 | -0.82(-0.56%) |
Mar 28, 2024 | 145.72 | 146.03 | 144.35 | 145.51 | 729,052 | -0.19(-0.13%) |
Mar 27, 2024 | 144.60 | 145.71 | 144.27 | 145.70 | 582,854 | +1.96(+1.36%) |
Mar 26, 2024 | 142.42 | 143.94 | 141.68 | 143.74 | 582,736 | +1.08(+0.76%) |
Mar 25, 2024 | 143.52 | 143.82 | 142.15 | 142.66 | 545,750 | -0.95(-0.66%) |
Mar 22, 2024 | 144.78 | 145.25 | 143.39 | 143.61 | 454,415 | -1.08(-0.75%) |
Mar 21, 2024 | 143.31 | 144.94 | 142.97 | 144.69 | 777,459 | +2.00(+1.40%) |
Mar 20, 2024 | 142.02 | 143.03 | 141.54 | 142.69 | 658,047 | +0.74(+0.52%) |
Mar 19, 2024 | 141.66 | 142.28 | 140.87 | 141.95 | 784,751 | +0.57(+0.40%) |
Mar 18, 2024 | 139.97 | 141.46 | 139.66 | 141.38 | 1,145,258 | +1.73(+1.24%) |
Mar 15, 2024 | 139.06 | 140.76 | 138.96 | 139.66 | 1,632,994 | -1.03(-0.73%) |
Mar 14, 2024 | 141.83 | 141.83 | 139.88 | 140.68 | 996,637 | -1.46(-1.03%) |
Mar 13, 2024 | 143.19 | 143.19 | 141.30 | 142.14 | 829,478 | -0.77(-0.54%) |
Mar 12, 2024 | 140.83 | 143.34 | 140.59 | 142.91 | 1,123,051 | +2.08(+1.47%) |
Mar 11, 2024 | 142.19 | 142.19 | 139.11 | 140.83 | 1,175,731 | -1.52(-1.07%) |
Mar 08, 2024 | 142.03 | 142.67 | 141.70 | 142.35 | 596,612 | +0.53(+0.37%) |
Mar 07, 2024 | 141.73 | 142.48 | 141.32 | 141.82 | 657,328 | +0.61(+0.43%) |
Mar 06, 2024 | 141.40 | 142.17 | 140.88 | 141.21 | 741,850 | +0.08(+0.06%) |
Mar 05, 2024 | 141.42 | 142.46 | 140.44 | 141.13 | 716,719 | -0.77(-0.54%) |
Mar 04, 2024 | 141.62 | 143.08 | 141.14 | 141.90 | 510,375 | -0.01(-0.01%) |