Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 185.32 | 186.97 | 180.85 | 181.93 | 1,164,038 | -4.38(-2.35%) |
May 15, 2024 | 181.93 | 186.34 | 181.50 | 186.31 | 1,003,338 | +6.71(+3.74%) |
May 14, 2024 | 179.73 | 181.15 | 178.62 | 179.60 | 780,062 | +1.77(+1.00%) |
May 13, 2024 | 176.69 | 178.78 | 176.28 | 177.83 | 853,963 | +1.95(+1.11%) |
May 10, 2024 | 176.03 | 176.47 | 174.14 | 175.88 | 562,478 | +0.63(+0.36%) |
May 09, 2024 | 174.87 | 176.59 | 173.86 | 175.25 | 992,840 | +1.57(+0.90%) |
May 08, 2024 | 172.91 | 176.13 | 169.50 | 173.68 | 1,757,415 | -6.80(-3.77%) |
May 07, 2024 | 173.99 | 180.73 | 173.88 | 180.48 | 1,013,478 | +7.59(+4.39%) |
May 06, 2024 | 171.08 | 172.93 | 169.87 | 172.89 | 880,446 | +5.19(+3.09%) |
May 03, 2024 | 168.28 | 169.17 | 166.73 | 167.70 | 754,885 | +2.62(+1.59%) |
May 02, 2024 | 158.15 | 172.57 | 158.15 | 165.08 | 1,871,862 | +10.68(+6.92%) |
May 01, 2024 | 151.97 | 157.87 | 151.30 | 154.40 | 800,295 | +1.65(+1.08%) |
Apr 30, 2024 | 156.43 | 158.54 | 152.69 | 152.75 | 596,588 | -5.40(-3.41%) |
Apr 29, 2024 | 157.57 | 158.98 | 154.91 | 158.15 | 1,381,957 | +2.35(+1.51%) |
Apr 26, 2024 | 157.18 | 157.99 | 155.00 | 155.80 | 1,269,166 | -1.50(-0.95%) |
Apr 25, 2024 | 157.88 | 159.50 | 154.84 | 157.30 | 674,924 | -2.29(-1.43%) |
Apr 24, 2024 | 159.70 | 162.00 | 157.57 | 159.59 | 427,696 | +0.43(+0.27%) |
Apr 23, 2024 | 157.26 | 160.31 | 155.39 | 159.16 | 396,176 | +3.17(+2.03%) |
Apr 22, 2024 | 155.08 | 157.20 | 154.04 | 155.99 | 488,724 | +1.98(+1.29%) |
Apr 19, 2024 | 152.98 | 155.20 | 152.31 | 154.01 | 508,367 | +0.57(+0.37%) |
Apr 18, 2024 | 153.70 | 156.76 | 152.97 | 153.44 | 511,909 | +0.92(+0.60%) |
Apr 17, 2024 | 155.25 | 157.09 | 152.40 | 152.52 | 403,861 | -2.27(-1.47%) |
Apr 16, 2024 | 158.04 | 158.35 | 154.45 | 154.79 | 601,789 | -5.13(-3.21%) |
Apr 15, 2024 | 164.13 | 164.76 | 159.01 | 159.92 | 530,821 | -1.64(-1.02%) |
Apr 12, 2024 | 164.76 | 165.62 | 160.90 | 161.56 | 669,770 | -3.95(-2.39%) |
Apr 11, 2024 | 165.87 | 167.21 | 163.43 | 165.51 | 594,939 | -1.51(-0.90%) |
Apr 10, 2024 | 169.24 | 170.10 | 166.26 | 167.02 | 411,461 | -5.76(-3.33%) |
Apr 09, 2024 | 173.38 | 174.33 | 170.13 | 172.78 | 402,099 | +0.24(+0.14%) |
Apr 08, 2024 | 173.13 | 173.67 | 171.15 | 172.54 | 310,075 | +0.75(+0.44%) |
Apr 05, 2024 | 171.43 | 173.00 | 170.65 | 171.79 | 270,478 | +1.59(+0.93%) |
Apr 04, 2024 | 177.00 | 177.62 | 169.37 | 170.20 | 739,414 | -4.01(-2.30%) |
Apr 03, 2024 | 170.78 | 175.08 | 170.78 | 174.21 | 669,703 | +2.77(+1.62%) |
Apr 02, 2024 | 173.59 | 173.59 | 169.91 | 171.44 | 757,013 | -4.15(-2.36%) |