Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 164.87 | 164.87 | 164.31 | 164.31 | 655 | -0.15(-0.09%) |
May 17, 2024 | 164.46 | 164.46 | 164.46 | 164.46 | 130 | +0.13(+0.08%) |
May 16, 2024 | 164.78 | 164.78 | 164.16 | 164.33 | 1,957 | -0.24(-0.15%) |
May 15, 2024 | 164.57 | 164.57 | 164.57 | 164.57 | 385 | +1.84(+1.13%) |
May 14, 2024 | 161.82 | 162.73 | 161.82 | 162.73 | 419 | +1.06(+0.66%) |
May 13, 2024 | 161.91 | 161.95 | 161.67 | 161.67 | 1,409 | -0.15(-0.09%) |
May 10, 2024 | 161.82 | 161.82 | 161.82 | 161.82 | 248 | +0.18(+0.11%) |
May 09, 2024 | 161.13 | 161.67 | 161.12 | 161.64 | 1,070 | +0.69(+0.43%) |
May 08, 2024 | 160.71 | 160.95 | 160.71 | 160.95 | 378 | +0.11(+0.07%) |
May 07, 2024 | 160.93 | 161.01 | 160.58 | 160.83 | 1,630 | +0.39(+0.24%) |
May 06, 2024 | 159.91 | 160.44 | 159.91 | 160.44 | 1,277 | +1.41(+0.89%) |
May 03, 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 100 | +2.00(+1.27%) |
May 02, 2024 | 156.21 | 157.03 | 156.21 | 157.03 | 828 | +1.37(+0.88%) |
May 01, 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 144 | -0.37(-0.24%) |
Apr 30, 2024 | 156.74 | 156.86 | 156.03 | 156.03 | 328 | -2.02(-1.28%) |
Apr 29, 2024 | 158.37 | 158.37 | 158.06 | 158.06 | 245 | +0.20(+0.13%) |
Apr 26, 2024 | 158.08 | 158.08 | 157.86 | 157.86 | 200 | +1.13(+0.72%) |
Apr 25, 2024 | 155.30 | 156.73 | 155.30 | 156.73 | 715 | -1.13(-0.72%) |
Apr 24, 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 135 | +0.00(+0.00%) |
Apr 23, 2024 | 157.40 | 157.86 | 157.40 | 157.86 | 520 | +1.78(+1.14%) |
Apr 22, 2024 | 155.74 | 156.81 | 155.39 | 156.08 | 1,190 | +1.46(+0.94%) |
Apr 19, 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 100 | -0.85(-0.55%) |
Apr 18, 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 28 | -0.57(-0.36%) |
Apr 17, 2024 | 156.28 | 156.29 | 155.96 | 156.05 | 970 | -0.78(-0.50%) |
Apr 16, 2024 | 156.72 | 157.19 | 156.72 | 156.83 | 1,813 | -0.66(-0.42%) |
Apr 15, 2024 | 158.97 | 158.97 | 157.26 | 157.49 | 910 | -1.17(-0.74%) |
Apr 12, 2024 | 160.02 | 160.07 | 158.57 | 158.66 | 2,557 | -2.80(-1.73%) |
Apr 11, 2024 | 160.00 | 161.45 | 159.96 | 161.45 | 1,656 | +0.95(+0.59%) |
Apr 10, 2024 | 160.85 | 160.85 | 160.01 | 160.50 | 2,987 | -1.39(-0.86%) |
Apr 09, 2024 | 161.39 | 161.90 | 161.39 | 161.90 | 589 | +0.01(+0.01%) |
Apr 08, 2024 | 162.10 | 162.45 | 161.88 | 161.88 | 690 | -0.04(-0.02%) |
Apr 05, 2024 | 161.45 | 161.92 | 161.45 | 161.92 | 366 | +1.42(+0.88%) |
Apr 04, 2024 | 162.85 | 163.53 | 160.50 | 160.50 | 1,138 | -1.43(-0.88%) |
Apr 03, 2024 | 161.97 | 161.97 | 161.93 | 161.93 | 480 | +0.54(+0.33%) |
Apr 02, 2024 | 160.86 | 161.39 | 160.86 | 161.39 | 1,497 | -0.96(-0.59%) |