Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 171.65 | 172.35 | 170.75 | 170.80 | 212,343 | +0.21(+0.12%) |
May 10, 2024 | 171.91 | 172.05 | 170.30 | 170.59 | 144,186 | -0.64(-0.37%) |
May 09, 2024 | 169.90 | 171.34 | 169.57 | 171.23 | 173,369 | +1.54(+0.91%) |
May 08, 2024 | 169.40 | 169.93 | 169.07 | 169.69 | 157,882 | -0.90(-0.53%) |
May 07, 2024 | 170.97 | 171.65 | 170.42 | 170.59 | 170,217 | -0.29(-0.17%) |
May 06, 2024 | 169.64 | 170.97 | 169.64 | 170.88 | 1,665,603 | +2.40(+1.42%) |
May 03, 2024 | 169.75 | 170.27 | 168.03 | 168.48 | 196,832 | +1.35(+0.81%) |
May 02, 2024 | 166.51 | 167.47 | 164.29 | 167.13 | 2,149,174 | +2.55(+1.55%) |
May 01, 2024 | 164.07 | 167.76 | 163.59 | 164.58 | 364,729 | +0.67(+0.41%) |
Apr 30, 2024 | 166.23 | 166.53 | 163.91 | 163.91 | 207,248 | -3.46(-2.07%) |
Apr 29, 2024 | 167.02 | 167.90 | 166.57 | 167.37 | 280,146 | +0.86(+0.52%) |
Apr 26, 2024 | 165.92 | 166.94 | 165.33 | 166.51 | 205,180 | +1.34(+0.81%) |
Apr 25, 2024 | 164.01 | 165.54 | 162.93 | 165.17 | 313,922 | -0.73(-0.44%) |
Apr 24, 2024 | 166.50 | 167.14 | 164.94 | 165.90 | 245,018 | -0.38(-0.23%) |
Apr 23, 2024 | 163.97 | 166.95 | 163.80 | 166.28 | 415,110 | +2.75(+1.68%) |
Apr 22, 2024 | 162.64 | 164.40 | 161.75 | 163.53 | 459,147 | +1.71(+1.06%) |
Apr 19, 2024 | 161.54 | 163.01 | 160.67 | 161.82 | 411,767 | -0.17(-0.10%) |
Apr 18, 2024 | 162.54 | 164.02 | 161.51 | 161.99 | 276,384 | -0.26(-0.16%) |
Apr 17, 2024 | 164.64 | 164.68 | 162.08 | 162.25 | 269,619 | -1.35(-0.83%) |
Apr 16, 2024 | 163.62 | 164.58 | 162.44 | 163.60 | 321,928 | -0.59(-0.36%) |
Apr 15, 2024 | 168.04 | 168.61 | 163.77 | 164.19 | 567,596 | -3.05(-1.82%) |
Apr 12, 2024 | 169.25 | 169.63 | 166.53 | 167.24 | 230,841 | -3.12(-1.83%) |
Apr 11, 2024 | 170.28 | 170.70 | 168.62 | 170.36 | 260,898 | +0.98(+0.58%) |
Apr 10, 2024 | 169.24 | 170.85 | 168.58 | 169.38 | 288,066 | -3.53(-2.04%) |
Apr 09, 2024 | 173.00 | 173.46 | 171.49 | 172.91 | 177,129 | +0.28(+0.16%) |
Apr 08, 2024 | 172.71 | 172.91 | 171.78 | 172.63 | 267,294 | +0.91(+0.53%) |
Apr 05, 2024 | 170.29 | 172.38 | 170.10 | 171.72 | 402,565 | +1.57(+0.92%) |
Apr 04, 2024 | 173.54 | 174.05 | 169.93 | 170.15 | 464,369 | -1.90(-1.10%) |
Apr 03, 2024 | 170.76 | 172.49 | 170.55 | 172.05 | 303,932 | +0.84(+0.49%) |
Apr 02, 2024 | 171.70 | 171.80 | 170.51 | 171.21 | 310,509 | -2.51(-1.44%) |
Apr 01, 2024 | 175.46 | 175.46 | 173.54 | 173.72 | 382,304 | -1.55(-0.88%) |
Mar 28, 2024 | 175.17 | 176.20 | 175.13 | 175.27 | 334,713 | +0.36(+0.21%) |
Mar 27, 2024 | 173.79 | 174.91 | 173.58 | 174.91 | 308,083 | +2.60(+1.51%) |
Mar 26, 2024 | 173.37 | 173.60 | 172.26 | 172.31 | 286,309 | +0.02(+0.01%) |
Mar 25, 2024 | 172.18 | 172.99 | 172.18 | 172.29 | 232,307 | +0.17(+0.10%) |
Mar 22, 2024 | 173.86 | 173.97 | 171.94 | 172.12 | 273,343 | -2.15(-1.23%) |
Mar 21, 2024 | 173.85 | 175.16 | 173.62 | 174.27 | 260,375 | +1.74(+1.01%) |
Mar 20, 2024 | 169.36 | 173.12 | 169.21 | 172.53 | 309,507 | +3.05(+1.80%) |
Mar 19, 2024 | 167.87 | 169.88 | 167.87 | 169.48 | 352,591 | +0.87(+0.52%) |
Mar 18, 2024 | 169.64 | 169.68 | 168.34 | 168.61 | 270,608 | -0.36(-0.21%) |
Mar 15, 2024 | 168.50 | 169.71 | 168.50 | 168.97 | 205,961 | -0.18(-0.11%) |
Mar 14, 2024 | 171.69 | 171.90 | 167.83 | 169.15 | 343,404 | -2.46(-1.43%) |
Mar 13, 2024 | 171.25 | 172.41 | 171.17 | 171.61 | 369,242 | +0.40(+0.23%) |
Mar 12, 2024 | 170.98 | 171.70 | 169.88 | 171.21 | 329,765 | +0.47(+0.28%) |
Mar 11, 2024 | 171.28 | 171.71 | 170.28 | 170.74 | 440,959 | -1.11(-0.65%) |
Mar 08, 2024 | 173.17 | 174.58 | 171.15 | 171.85 | 510,389 | -0.49(-0.28%) |
Mar 07, 2024 | 171.91 | 172.69 | 171.71 | 172.34 | 607,201 | +1.30(+0.76%) |
Mar 06, 2024 | 171.38 | 171.60 | 170.12 | 171.04 | 240,362 | +1.69(+1.00%) |
Mar 05, 2024 | 170.21 | 171.07 | 168.79 | 169.35 | 260,819 | -2.17(-1.27%) |
Mar 04, 2024 | 171.95 | 172.40 | 171.25 | 171.52 | 278,828 | +0.02(+0.01%) |