Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 174.49 | 174.97 | 171.82 | 174.91 | 74,153 | +1.39(+0.80%) |
May 16, 2024 | 179.70 | 179.70 | 172.99 | 173.52 | 72,501 | -6.38(-3.55%) |
May 15, 2024 | 178.59 | 180.81 | 177.00 | 179.90 | 74,367 | +2.42(+1.36%) |
May 14, 2024 | 177.05 | 178.00 | 175.26 | 177.48 | 35,783 | +2.43(+1.39%) |
May 13, 2024 | 179.79 | 179.79 | 174.51 | 175.05 | 53,632 | -3.44(-1.93%) |
May 10, 2024 | 177.69 | 178.56 | 176.97 | 178.49 | 44,181 | +0.80(+0.45%) |
May 09, 2024 | 173.34 | 178.70 | 173.01 | 177.69 | 61,077 | +4.65(+2.69%) |
May 08, 2024 | 164.99 | 173.21 | 164.99 | 173.04 | 88,259 | +6.62(+3.98%) |
May 07, 2024 | 167.98 | 169.93 | 166.16 | 166.42 | 98,894 | -2.22(-1.31%) |
May 06, 2024 | 175.71 | 178.72 | 168.16 | 168.64 | 98,427 | -6.02(-3.45%) |
May 03, 2024 | 175.55 | 175.55 | 164.49 | 174.66 | 111,158 | -2.06(-1.16%) |
May 02, 2024 | 175.55 | 177.21 | 172.18 | 176.71 | 71,607 | +2.91(+1.68%) |
May 01, 2024 | 173.14 | 174.88 | 169.56 | 173.80 | 82,805 | +1.22(+0.71%) |
Apr 30, 2024 | 175.28 | 176.09 | 172.00 | 172.58 | 62,756 | -3.36(-1.91%) |
Apr 29, 2024 | 172.50 | 175.96 | 172.15 | 175.94 | 55,275 | +3.43(+1.99%) |
Apr 26, 2024 | 170.71 | 172.57 | 170.71 | 172.51 | 39,613 | +1.21(+0.71%) |
Apr 25, 2024 | 169.00 | 171.46 | 167.79 | 171.30 | 59,690 | +0.23(+0.13%) |
Apr 24, 2024 | 170.84 | 172.53 | 169.83 | 171.07 | 52,010 | -1.23(-0.71%) |
Apr 23, 2024 | 168.44 | 172.78 | 168.44 | 172.30 | 28,591 | +3.52(+2.09%) |
Apr 22, 2024 | 168.03 | 169.76 | 167.85 | 168.78 | 46,975 | +1.53(+0.91%) |
Apr 19, 2024 | 165.90 | 168.65 | 165.90 | 167.25 | 48,518 | +0.69(+0.41%) |
Apr 18, 2024 | 167.06 | 168.81 | 166.12 | 166.56 | 40,014 | -0.14(-0.08%) |
Apr 17, 2024 | 170.62 | 170.62 | 166.34 | 166.70 | 62,231 | -2.09(-1.24%) |
Apr 16, 2024 | 169.60 | 170.64 | 168.47 | 168.79 | 38,915 | -1.66(-0.97%) |
Apr 15, 2024 | 171.36 | 172.70 | 169.66 | 170.44 | 46,438 | -0.71(-0.41%) |
Apr 12, 2024 | 170.52 | 171.56 | 169.51 | 171.15 | 40,988 | -1.10(-0.64%) |
Apr 11, 2024 | 169.74 | 173.90 | 169.74 | 172.25 | 50,165 | +2.87(+1.69%) |
Apr 10, 2024 | 170.94 | 171.40 | 166.75 | 169.39 | 113,977 | -6.30(-3.59%) |
Apr 09, 2024 | 176.33 | 176.45 | 172.86 | 175.69 | 24,481 | +0.35(+0.20%) |
Apr 08, 2024 | 173.60 | 175.61 | 172.48 | 175.34 | 52,718 | +3.46(+2.02%) |
Apr 05, 2024 | 170.83 | 174.62 | 170.83 | 171.87 | 40,505 | +0.60(+0.35%) |
Apr 04, 2024 | 175.51 | 175.99 | 170.67 | 171.27 | 53,682 | -2.96(-1.70%) |
Apr 03, 2024 | 171.39 | 174.23 | 171.32 | 174.23 | 45,923 | +1.48(+0.85%) |
Apr 02, 2024 | 170.98 | 173.61 | 168.24 | 172.75 | 98,358 | -0.06(-0.03%) |
Apr 01, 2024 | 183.11 | 183.11 | 171.73 | 172.81 | 108,892 | -9.09(-5.00%) |
Mar 28, 2024 | 182.10 | 183.24 | 180.89 | 181.91 | 70,449 | -0.20(-0.11%) |
Mar 27, 2024 | 180.71 | 182.65 | 180.71 | 182.10 | 47,927 | +3.25(+1.82%) |
Mar 26, 2024 | 179.62 | 180.76 | 178.23 | 178.85 | 54,040 | +0.58(+0.32%) |
Mar 25, 2024 | 183.70 | 183.70 | 178.27 | 178.27 | 39,028 | -4.32(-2.37%) |
Mar 22, 2024 | 182.86 | 183.86 | 181.72 | 182.59 | 33,381 | -0.27(-0.15%) |
Mar 21, 2024 | 180.23 | 183.39 | 180.23 | 182.86 | 45,845 | +4.01(+2.24%) |
Mar 20, 2024 | 177.55 | 180.32 | 176.61 | 178.85 | 48,546 | +0.46(+0.26%) |
Mar 19, 2024 | 178.06 | 180.05 | 177.36 | 178.39 | 53,274 | +0.43(+0.24%) |
Mar 18, 2024 | 179.86 | 181.23 | 177.96 | 177.96 | 91,576 | -1.90(-1.05%) |
Mar 15, 2024 | 177.81 | 180.27 | 177.77 | 179.86 | 135,868 | +1.70(+0.95%) |
Mar 14, 2024 | 178.25 | 179.01 | 177.58 | 178.16 | 93,765 | -0.05(-0.03%) |
Mar 13, 2024 | 172.93 | 178.78 | 171.41 | 178.21 | 85,686 | +6.31(+3.67%) |
Mar 12, 2024 | 171.27 | 172.08 | 169.82 | 171.90 | 60,047 | -0.44(-0.25%) |
Mar 11, 2024 | 173.19 | 173.19 | 170.66 | 172.34 | 37,701 | -0.46(-0.27%) |
Mar 08, 2024 | 180.06 | 181.07 | 172.66 | 172.80 | 72,351 | -6.67(-3.72%) |
Mar 07, 2024 | 179.69 | 182.24 | 179.18 | 179.47 | 154,763 | +0.53(+0.30%) |
Mar 06, 2024 | 176.53 | 179.76 | 175.54 | 178.94 | 107,465 | +3.53(+2.01%) |
Mar 05, 2024 | 175.97 | 177.85 | 173.53 | 175.41 | 143,267 | -1.28(-0.72%) |
Mar 04, 2024 | 174.71 | 178.77 | 174.71 | 176.68 | 117,806 | +1.64(+0.94%) |