Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 170.40 | 171.59 | 169.88 | 170.29 | 125,185 | -0.93(-0.54%) |
May 15, 2024 | 170.15 | 171.71 | 170.06 | 171.22 | 196,906 | -0.70(-0.41%) |
May 14, 2024 | 170.86 | 172.08 | 169.67 | 171.92 | 113,742 | +3.17(+1.88%) |
May 13, 2024 | 169.11 | 169.47 | 168.19 | 168.75 | 107,053 | -0.78(-0.46%) |
May 10, 2024 | 170.24 | 170.63 | 169.39 | 169.53 | 125,231 | -0.60(-0.35%) |
May 09, 2024 | 168.19 | 170.66 | 168.15 | 170.13 | 75,401 | +0.29(+0.17%) |
May 08, 2024 | 170.00 | 183.65 | 169.25 | 169.84 | 85,576 | -0.37(-0.22%) |
May 07, 2024 | 169.74 | 170.55 | 169.40 | 170.21 | 146,849 | +1.21(+0.72%) |
May 06, 2024 | 168.07 | 169.31 | 167.57 | 169.00 | 123,450 | +0.50(+0.30%) |
May 03, 2024 | 170.30 | 170.77 | 168.15 | 168.50 | 92,526 | +3.56(+2.16%) |
May 02, 2024 | 165.51 | 193.49 | 163.35 | 164.94 | 109,494 | +0.92(+0.56%) |
May 01, 2024 | 164.17 | 167.51 | 163.41 | 164.02 | 112,196 | -0.13(-0.08%) |
Apr 30, 2024 | 165.47 | 166.90 | 164.15 | 164.15 | 107,149 | -2.83(-1.69%) |
Apr 29, 2024 | 167.26 | 167.59 | 166.00 | 166.98 | 126,755 | -2.31(-1.36%) |
Apr 26, 2024 | 168.86 | 170.58 | 168.28 | 169.29 | 127,292 | +1.38(+0.82%) |
Apr 25, 2024 | 165.20 | 168.96 | 165.00 | 167.91 | 212,465 | -3.71(-2.16%) |
Apr 24, 2024 | 172.50 | 172.62 | 170.44 | 171.62 | 191,187 | -0.19(-0.11%) |
Apr 23, 2024 | 169.86 | 172.26 | 169.51 | 171.81 | 262,813 | +2.92(+1.73%) |
Apr 22, 2024 | 168.04 | 170.00 | 167.64 | 168.89 | 124,700 | +0.71(+0.42%) |
Apr 19, 2024 | 168.61 | 169.17 | 167.37 | 168.18 | 122,012 | -2.00(-1.18%) |
Apr 18, 2024 | 169.38 | 172.00 | 168.64 | 170.18 | 176,804 | -0.56(-0.33%) |
Apr 17, 2024 | 174.49 | 174.69 | 170.00 | 170.75 | 227,035 | -1.57(-0.91%) |
Apr 16, 2024 | 167.11 | 174.15 | 161.49 | 172.32 | 391,311 | +5.17(+3.09%) |
Apr 15, 2024 | 170.55 | 170.76 | 167.08 | 167.15 | 169,867 | +1.74(+1.05%) |
Apr 12, 2024 | 166.25 | 166.97 | 164.76 | 165.41 | 157,590 | -5.71(-3.34%) |
Apr 11, 2024 | 170.82 | 171.36 | 168.11 | 171.12 | 119,461 | +0.89(+0.52%) |
Apr 10, 2024 | 169.22 | 170.90 | 168.50 | 170.23 | 194,063 | -3.31(-1.91%) |
Apr 09, 2024 | 174.00 | 174.26 | 171.94 | 173.54 | 128,429 | -1.91(-1.09%) |
Apr 08, 2024 | 174.47 | 175.57 | 174.40 | 175.45 | 127,396 | +2.38(+1.38%) |
Apr 05, 2024 | 172.84 | 173.93 | 172.27 | 173.07 | 201,609 | -1.29(-0.74%) |
Apr 04, 2024 | 178.20 | 178.64 | 174.23 | 174.36 | 113,220 | -2.41(-1.36%) |
Apr 03, 2024 | 176.52 | 177.58 | 176.22 | 176.77 | 216,685 | -0.40(-0.23%) |
Apr 02, 2024 | 176.87 | 177.60 | 176.16 | 177.17 | 162,378 | -2.79(-1.55%) |