Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 154.83 | 156.98 | 154.22 | 154.85 | 61,634 | +0.03(+0.02%) |
May 17, 2024 | 152.46 | 155.16 | 150.64 | 154.82 | 85,953 | +3.00(+1.98%) |
May 16, 2024 | 154.60 | 154.60 | 150.78 | 151.82 | 83,378 | -2.78(-1.80%) |
May 15, 2024 | 154.71 | 157.49 | 152.98 | 154.60 | 106,233 | +1.71(+1.12%) |
May 14, 2024 | 154.66 | 154.66 | 151.50 | 152.89 | 59,996 | -0.59(-0.38%) |
May 13, 2024 | 161.09 | 161.09 | 153.12 | 153.48 | 98,548 | -7.22(-4.49%) |
May 10, 2024 | 157.73 | 161.37 | 157.25 | 160.70 | 94,138 | +4.05(+2.59%) |
May 09, 2024 | 155.61 | 159.30 | 154.50 | 156.65 | 87,964 | +1.00(+0.64%) |
May 08, 2024 | 151.32 | 155.72 | 151.32 | 155.65 | 108,288 | +2.06(+1.34%) |
May 07, 2024 | 157.33 | 159.03 | 153.09 | 153.59 | 183,508 | +1.17(+0.77%) |
May 06, 2024 | 144.62 | 152.74 | 143.85 | 152.42 | 156,628 | +8.50(+5.91%) |
May 03, 2024 | 155.39 | 155.39 | 142.81 | 143.92 | 250,094 | -8.07(-5.31%) |
May 02, 2024 | 149.79 | 155.99 | 141.76 | 151.99 | 434,305 | -12.83(-7.78%) |
May 01, 2024 | 167.47 | 167.76 | 162.64 | 164.82 | 138,626 | -1.43(-0.86%) |
Apr 30, 2024 | 168.33 | 171.10 | 165.15 | 166.25 | 161,787 | -4.45(-2.61%) |
Apr 29, 2024 | 168.38 | 171.07 | 168.38 | 170.70 | 91,481 | +2.54(+1.51%) |
Apr 26, 2024 | 165.82 | 168.50 | 164.88 | 168.16 | 123,760 | +2.10(+1.26%) |
Apr 25, 2024 | 163.24 | 167.00 | 161.90 | 166.06 | 124,189 | +1.46(+0.89%) |
Apr 24, 2024 | 164.54 | 167.71 | 163.04 | 164.60 | 92,137 | +0.22(+0.13%) |
Apr 23, 2024 | 161.59 | 165.23 | 161.24 | 164.38 | 128,913 | +4.54(+2.84%) |
Apr 22, 2024 | 160.05 | 161.84 | 159.35 | 159.84 | 83,026 | +1.13(+0.71%) |
Apr 19, 2024 | 158.35 | 161.82 | 157.53 | 158.71 | 80,834 | -0.12(-0.08%) |
Apr 18, 2024 | 161.67 | 163.25 | 158.37 | 158.83 | 82,873 | -2.04(-1.27%) |
Apr 17, 2024 | 166.33 | 166.33 | 159.54 | 160.87 | 112,873 | -3.76(-2.28%) |
Apr 16, 2024 | 165.41 | 167.22 | 162.09 | 164.63 | 129,073 | -2.08(-1.25%) |
Apr 15, 2024 | 171.20 | 172.72 | 165.70 | 166.71 | 62,296 | -2.65(-1.56%) |
Apr 12, 2024 | 169.81 | 172.00 | 166.20 | 169.36 | 194,511 | -1.81(-1.06%) |
Apr 11, 2024 | 169.19 | 172.63 | 168.83 | 171.17 | 73,952 | +2.74(+1.63%) |
Apr 10, 2024 | 169.27 | 171.42 | 166.77 | 168.43 | 159,180 | -4.68(-2.70%) |
Apr 09, 2024 | 177.57 | 177.57 | 171.54 | 173.11 | 113,289 | -3.89(-2.20%) |
Apr 08, 2024 | 179.01 | 181.02 | 176.07 | 177.00 | 120,204 | -1.21(-0.68%) |
Apr 05, 2024 | 173.18 | 179.09 | 173.18 | 178.21 | 71,435 | +4.88(+2.82%) |
Apr 04, 2024 | 176.57 | 179.09 | 173.33 | 173.33 | 94,807 | -1.57(-0.90%) |
Apr 03, 2024 | 168.86 | 176.67 | 167.64 | 174.90 | 105,521 | +4.41(+2.59%) |
Apr 02, 2024 | 173.19 | 173.19 | 169.12 | 170.49 | 140,722 | -5.07(-2.89%) |
Apr 01, 2024 | 177.69 | 177.69 | 173.90 | 175.56 | 105,461 | -1.19(-0.67%) |
Mar 28, 2024 | 176.55 | 176.16 | 176.16 | 176.75 | 169,392 | +1.50(+0.86%) |
Mar 27, 2024 | 168.88 | 175.50 | 168.59 | 175.25 | 169,435 | +8.26(+4.95%) |
Mar 26, 2024 | 169.00 | 169.00 | 166.01 | 166.99 | 140,259 | -0.73(-0.44%) |
Mar 25, 2024 | 173.75 | 173.75 | 167.65 | 167.72 | 75,340 | -4.80(-2.78%) |
Mar 22, 2024 | 170.00 | 173.27 | 168.89 | 172.52 | 123,928 | +2.77(+1.63%) |
Mar 21, 2024 | 165.31 | 169.90 | 165.31 | 169.75 | 116,806 | +5.36(+3.26%) |
Mar 20, 2024 | 161.12 | 167.30 | 160.47 | 164.39 | 143,155 | +3.85(+2.40%) |
Mar 19, 2024 | 155.27 | 163.71 | 155.27 | 160.54 | 160,533 | +5.31(+3.42%) |
Mar 18, 2024 | 158.31 | 158.89 | 154.72 | 155.23 | 91,386 | -1.96(-1.25%) |
Mar 15, 2024 | 152.38 | 158.87 | 152.38 | 157.19 | 292,899 | +3.82(+2.49%) |
Mar 14, 2024 | 156.00 | 156.00 | 152.16 | 153.37 | 108,400 | -2.63(-1.69%) |
Mar 13, 2024 | 156.00 | 158.10 | 155.41 | 156.00 | 142,433 | -0.34(-0.22%) |
Mar 12, 2024 | 158.26 | 158.64 | 154.72 | 156.34 | 204,801 | -1.56(-0.99%) |
Mar 11, 2024 | 161.36 | 161.36 | 155.82 | 157.90 | 94,941 | -4.16(-2.57%) |
Mar 08, 2024 | 163.34 | 165.82 | 161.30 | 162.06 | 95,113 | +0.60(+0.37%) |
Mar 07, 2024 | 162.98 | 164.72 | 160.95 | 161.46 | 110,298 | -0.04(-0.02%) |
Mar 06, 2024 | 161.47 | 163.74 | 161.13 | 161.50 | 138,630 | +1.29(+0.81%) |
Mar 05, 2024 | 167.89 | 167.89 | 159.11 | 160.21 | 140,394 | -8.18(-4.86%) |
Mar 04, 2024 | 166.77 | 170.00 | 166.47 | 168.39 | 147,342 | +2.11(+1.27%) |