Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 163.09 | 163.28 | 159.49 | 159.80 | 2,646,505 | -2.21(-1.37%) |
May 10, 2024 | 163.49 | 164.52 | 160.59 | 162.01 | 2,430,731 | -1.18(-0.72%) |
May 09, 2024 | 158.35 | 163.28 | 157.95 | 163.20 | 2,555,285 | +4.70(+2.96%) |
May 08, 2024 | 157.91 | 160.15 | 157.90 | 158.50 | 2,777,148 | -0.81(-0.51%) |
May 07, 2024 | 159.97 | 161.25 | 158.75 | 159.31 | 3,515,412 | +2.05(+1.30%) |
May 06, 2024 | 156.96 | 157.32 | 155.43 | 157.27 | 3,337,241 | +0.31(+0.20%) |
May 03, 2024 | 157.91 | 159.21 | 156.73 | 156.96 | 3,828,357 | -0.08(-0.05%) |
May 02, 2024 | 156.22 | 157.56 | 154.74 | 157.04 | 3,906,710 | +1.68(+1.08%) |
May 01, 2024 | 159.73 | 160.53 | 155.26 | 155.36 | 4,408,573 | -4.52(-2.83%) |
Apr 30, 2024 | 161.34 | 161.52 | 159.32 | 159.88 | 3,558,513 | -2.73(-1.68%) |
Apr 29, 2024 | 163.57 | 164.59 | 160.95 | 162.61 | 2,756,051 | -1.00(-0.61%) |
Apr 26, 2024 | 164.02 | 165.14 | 163.02 | 163.61 | 2,099,875 | +0.30(+0.18%) |
Apr 25, 2024 | 162.77 | 164.02 | 162.06 | 163.32 | 3,163,177 | -0.89(-0.54%) |
Apr 24, 2024 | 163.90 | 165.40 | 163.66 | 164.21 | 2,649,285 | -1.16(-0.70%) |
Apr 23, 2024 | 166.49 | 166.86 | 164.96 | 165.37 | 1,902,966 | -0.60(-0.36%) |
Apr 22, 2024 | 167.61 | 167.93 | 164.90 | 165.97 | 2,170,371 | -1.18(-0.71%) |
Apr 19, 2024 | 166.19 | 167.32 | 165.63 | 167.15 | 3,400,301 | +1.71(+1.03%) |
Apr 18, 2024 | 164.59 | 166.38 | 163.96 | 165.44 | 3,191,030 | +2.09(+1.28%) |
Apr 17, 2024 | 165.62 | 166.79 | 162.75 | 163.35 | 3,725,848 | +1.14(+0.70%) |
Apr 16, 2024 | 163.93 | 164.87 | 161.10 | 162.20 | 3,474,354 | -1.68(-1.02%) |
Apr 15, 2024 | 168.02 | 168.64 | 163.83 | 163.88 | 5,110,197 | -1.10(-0.67%) |
Apr 12, 2024 | 169.65 | 169.89 | 164.65 | 164.98 | 3,576,123 | -5.17(-3.04%) |
Apr 11, 2024 | 171.61 | 171.86 | 169.22 | 170.16 | 2,263,499 | -0.29(-0.17%) |
Apr 10, 2024 | 168.74 | 170.68 | 167.60 | 170.45 | 2,163,511 | -0.01(-0.01%) |
Apr 09, 2024 | 168.84 | 170.57 | 168.10 | 170.46 | 1,859,376 | +1.92(+1.14%) |
Apr 08, 2024 | 169.73 | 170.95 | 168.46 | 168.54 | 2,137,680 | -2.06(-1.21%) |
Apr 05, 2024 | 170.45 | 171.36 | 168.87 | 170.60 | 2,350,039 | -0.45(-0.26%) |
Apr 04, 2024 | 175.63 | 176.02 | 170.80 | 171.04 | 3,639,002 | -3.25(-1.86%) |
Apr 03, 2024 | 175.32 | 175.98 | 173.90 | 174.29 | 3,054,577 | -0.75(-0.43%) |
Apr 02, 2024 | 176.44 | 176.67 | 173.89 | 175.03 | 3,042,743 | -1.57(-0.89%) |