Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 168.19 | 168.47 | 167.65 | 167.90 | 3,756,351 | -0.14(-0.08%) |
May 17, 2024 | 167.85 | 168.13 | 167.55 | 168.04 | 3,461,460 | +0.25(+0.15%) |
May 16, 2024 | 168.17 | 168.39 | 167.76 | 167.79 | 4,779,453 | -0.27(-0.16%) |
May 15, 2024 | 167.71 | 168.20 | 167.41 | 168.06 | 5,738,234 | +1.33(+0.80%) |
May 14, 2024 | 166.60 | 167.10 | 166.04 | 166.73 | 5,446,066 | +0.66(+0.40%) |
May 13, 2024 | 166.66 | 167.15 | 165.94 | 166.07 | 2,514,412 | -0.04(-0.02%) |
May 10, 2024 | 166.40 | 166.55 | 165.85 | 166.11 | 3,425,085 | +0.27(+0.16%) |
May 09, 2024 | 164.42 | 165.88 | 164.34 | 165.84 | 3,412,627 | +1.38(+0.84%) |
May 08, 2024 | 163.94 | 164.59 | 163.78 | 164.46 | 3,346,114 | -0.04(-0.02%) |
May 07, 2024 | 164.50 | 164.99 | 164.36 | 164.50 | 4,511,172 | +0.46(+0.28%) |
May 06, 2024 | 163.65 | 164.05 | 163.27 | 164.04 | 4,927,775 | +1.25(+0.77%) |
May 03, 2024 | 162.97 | 163.53 | 162.13 | 162.79 | 9,751,405 | +1.15(+0.71%) |
May 02, 2024 | 161.65 | 162.04 | 160.09 | 161.64 | 5,677,972 | +0.99(+0.62%) |
May 01, 2024 | 160.75 | 162.81 | 160.18 | 160.65 | 9,284,990 | -0.55(-0.34%) |
Apr 30, 2024 | 162.85 | 162.95 | 161.17 | 161.20 | 4,935,394 | -2.36(-1.44%) |
Apr 29, 2024 | 162.89 | 163.69 | 162.82 | 163.56 | 3,882,792 | +1.13(+0.70%) |
Apr 26, 2024 | 162.00 | 162.99 | 161.81 | 162.43 | 5,649,496 | +0.08(+0.05%) |
Apr 25, 2024 | 161.96 | 162.60 | 160.56 | 162.35 | 7,408,181 | -0.34(-0.21%) |
Apr 24, 2024 | 162.20 | 162.85 | 161.78 | 162.69 | 4,163,368 | +0.23(+0.14%) |
Apr 23, 2024 | 161.34 | 162.82 | 161.21 | 162.46 | 3,997,945 | +1.43(+0.89%) |
Apr 22, 2024 | 160.51 | 161.85 | 159.62 | 161.03 | 4,775,608 | +1.22(+0.76%) |
Apr 19, 2024 | 159.52 | 160.34 | 159.31 | 159.81 | 8,816,281 | +0.60(+0.38%) |
Apr 18, 2024 | 159.95 | 160.47 | 158.83 | 159.21 | 6,682,969 | -0.15(-0.09%) |
Apr 17, 2024 | 160.47 | 160.59 | 158.87 | 159.36 | 8,056,709 | -0.33(-0.21%) |
Apr 16, 2024 | 160.41 | 160.54 | 159.19 | 159.69 | 7,389,621 | -0.89(-0.55%) |
Apr 15, 2024 | 163.65 | 163.80 | 160.03 | 160.58 | 9,546,695 | -1.40(-0.86%) |
Apr 12, 2024 | 163.55 | 163.93 | 161.53 | 161.98 | 6,567,609 | -2.61(-1.59%) |
Apr 11, 2024 | 165.01 | 165.26 | 163.54 | 164.59 | 6,831,191 | -0.12(-0.07%) |
Apr 10, 2024 | 165.20 | 165.79 | 164.10 | 164.71 | 7,550,755 | -2.85(-1.70%) |
Apr 09, 2024 | 167.46 | 167.77 | 166.05 | 167.56 | 5,483,605 | +0.66(+0.40%) |
Apr 08, 2024 | 166.63 | 167.42 | 166.51 | 166.90 | 22,497,052 | +0.51(+0.31%) |
Apr 05, 2024 | 165.59 | 166.83 | 165.20 | 166.39 | 5,696,976 | +0.99(+0.60%) |
Apr 04, 2024 | 168.39 | 168.57 | 165.02 | 165.40 | 7,150,194 | -1.70(-1.02%) |
Apr 03, 2024 | 166.71 | 167.40 | 166.58 | 167.10 | 4,442,723 | +0.18(+0.11%) |
Apr 02, 2024 | 167.51 | 167.51 | 166.43 | 166.92 | 4,598,673 | -1.45(-0.86%) |