Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 176.19 | 178.77 | 176.08 | 176.92 | 22,664,024 | +0.86(+0.49%) |
May 17, 2024 | 174.18 | 176.26 | 173.69 | 176.06 | 24,505,180 | +1.88(+1.08%) |
May 16, 2024 | 173.29 | 175.12 | 172.69 | 174.18 | 27,879,694 | +1.67(+0.97%) |
May 15, 2024 | 170.63 | 172.65 | 170.51 | 172.51 | 27,180,764 | +2.17(+1.27%) |
May 14, 2024 | 169.77 | 171.25 | 168.80 | 170.34 | 25,106,388 | +1.20(+0.71%) |
May 13, 2024 | 164.26 | 169.28 | 164.00 | 169.14 | 31,315,312 | +0.49(+0.29%) |
May 10, 2024 | 168.02 | 169.85 | 166.19 | 168.65 | 29,800,044 | -1.31(-0.77%) |
May 09, 2024 | 169.39 | 170.69 | 168.18 | 169.96 | 15,330,775 | +0.58(+0.34%) |
May 08, 2024 | 169.00 | 170.15 | 168.74 | 169.38 | 19,581,704 | -1.87(-1.09%) |
May 07, 2024 | 168.50 | 171.76 | 168.39 | 171.25 | 28,114,260 | +3.15(+1.87%) |
May 06, 2024 | 167.46 | 168.14 | 166.03 | 168.10 | 21,855,100 | +0.86(+0.51%) |
May 03, 2024 | 167.56 | 167.96 | 163.05 | 167.24 | 34,662,588 | +0.62(+0.37%) |
May 02, 2024 | 164.79 | 166.73 | 163.89 | 166.62 | 24,473,928 | +2.76(+1.68%) |
May 01, 2024 | 164.30 | 167.12 | 163.09 | 163.86 | 33,478,168 | +1.08(+0.66%) |
Apr 30, 2024 | 165.61 | 168.10 | 162.60 | 162.78 | 33,544,308 | -3.37(-2.03%) |
Apr 29, 2024 | 169.06 | 169.55 | 165.21 | 166.15 | 45,782,672 | -5.80(-3.37%) |
Apr 26, 2024 | 174.37 | 174.71 | 169.65 | 171.95 | 64,723,112 | +15.95(+10.22%) |
Apr 25, 2024 | 151.33 | 156.49 | 150.87 | 156.00 | 56,917,576 | -3.17(-1.99%) |
Apr 24, 2024 | 157.49 | 159.56 | 157.16 | 159.17 | 22,814,924 | +0.91(+0.58%) |
Apr 23, 2024 | 156.96 | 158.97 | 156.28 | 158.26 | 21,115,228 | +1.98(+1.27%) |
Apr 22, 2024 | 154.31 | 157.64 | 154.06 | 156.28 | 26,472,604 | +2.19(+1.42%) |
Apr 19, 2024 | 156.20 | 156.36 | 152.30 | 154.09 | 32,615,640 | -1.92(-1.23%) |
Apr 18, 2024 | 155.34 | 156.94 | 154.62 | 156.01 | 19,878,164 | +0.54(+0.35%) |
Apr 17, 2024 | 155.62 | 157.08 | 154.58 | 155.47 | 21,752,242 | +1.07(+0.69%) |
Apr 16, 2024 | 154.19 | 155.65 | 153.43 | 154.40 | 20,779,924 | -0.46(-0.30%) |
Apr 15, 2024 | 158.86 | 159.24 | 154.59 | 154.86 | 27,125,776 | -2.87(-1.82%) |
Apr 12, 2024 | 157.96 | 160.22 | 157.14 | 157.73 | 25,353,844 | -1.68(-1.05%) |
Apr 11, 2024 | 156.91 | 159.68 | 156.46 | 159.41 | 27,165,628 | +3.27(+2.09%) |
Apr 10, 2024 | 156.21 | 156.61 | 154.68 | 156.14 | 22,832,028 | -0.46(-0.29%) |
Apr 09, 2024 | 156.09 | 158.56 | 155.19 | 156.60 | 31,100,958 | +1.75(+1.13%) |
Apr 08, 2024 | 152.78 | 155.43 | 152.61 | 154.85 | 20,699,088 | +2.35(+1.54%) |
Apr 05, 2024 | 150.03 | 153.42 | 149.60 | 152.50 | 23,459,284 | +1.97(+1.31%) |
Apr 04, 2024 | 153.50 | 154.77 | 150.45 | 150.53 | 34,703,868 | -4.39(-2.83%) |
Apr 03, 2024 | 153.60 | 155.08 | 152.73 | 154.92 | 24,672,696 | +0.36(+0.23%) |
Apr 02, 2024 | 153.50 | 154.70 | 152.15 | 154.56 | 24,666,934 | -0.93(-0.60%) |