Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 157.05 | 158.00 | 150.49 | 153.77 | 1,873,162 | -4.68(-2.95%) |
May 17, 2024 | 163.33 | 164.98 | 157.66 | 158.45 | 1,372,446 | -3.81(-2.35%) |
May 16, 2024 | 167.50 | 168.62 | 162.25 | 162.26 | 1,318,321 | -6.06(-3.60%) |
May 15, 2024 | 166.49 | 169.76 | 164.33 | 168.32 | 1,330,626 | +6.77(+4.19%) |
May 14, 2024 | 162.00 | 163.62 | 158.09 | 161.55 | 1,082,176 | -0.18(-0.11%) |
May 13, 2024 | 165.30 | 165.74 | 160.67 | 161.73 | 734,202 | -2.36(-1.44%) |
May 10, 2024 | 171.45 | 171.51 | 162.26 | 164.09 | 1,064,640 | -6.34(-3.72%) |
May 09, 2024 | 162.36 | 170.89 | 160.91 | 170.43 | 1,220,930 | +9.05(+5.61%) |
May 08, 2024 | 162.47 | 164.68 | 159.63 | 161.38 | 803,628 | -2.23(-1.36%) |
May 07, 2024 | 161.84 | 165.76 | 160.29 | 163.61 | 893,559 | -1.08(-0.66%) |
May 06, 2024 | 162.36 | 166.29 | 161.44 | 164.69 | 914,523 | +4.57(+2.85%) |
May 03, 2024 | 162.98 | 164.90 | 158.79 | 160.12 | 1,024,844 | -0.41(-0.26%) |
May 02, 2024 | 161.20 | 161.24 | 156.27 | 160.53 | 1,153,194 | +2.01(+1.27%) |
May 01, 2024 | 161.56 | 162.58 | 154.50 | 158.52 | 1,591,751 | -4.01(-2.47%) |
Apr 30, 2024 | 171.01 | 172.22 | 162.23 | 162.53 | 1,700,650 | -9.33(-5.43%) |
Apr 29, 2024 | 180.37 | 182.73 | 170.68 | 171.86 | 1,525,885 | -7.77(-4.33%) |
Apr 26, 2024 | 176.72 | 179.74 | 172.00 | 179.63 | 1,512,347 | +3.60(+2.05%) |
Apr 25, 2024 | 173.44 | 178.96 | 169.50 | 176.03 | 2,059,388 | -0.95(-0.54%) |
Apr 24, 2024 | 177.51 | 181.97 | 172.70 | 176.98 | 2,515,890 | -0.01(-0.01%) |
Apr 23, 2024 | 164.48 | 178.13 | 163.10 | 176.99 | 2,510,616 | +15.53(+9.62%) |
Apr 22, 2024 | 155.15 | 162.53 | 153.72 | 161.46 | 1,559,910 | +4.73(+3.02%) |
Apr 19, 2024 | 165.81 | 165.88 | 154.42 | 156.73 | 2,667,923 | -10.78(-6.44%) |
Apr 18, 2024 | 163.98 | 172.09 | 162.64 | 167.51 | 2,231,059 | +1.25(+0.75%) |
Apr 17, 2024 | 169.75 | 173.65 | 163.60 | 166.26 | 1,728,923 | +0.58(+0.35%) |
Apr 16, 2024 | 163.00 | 167.40 | 162.61 | 165.68 | 1,145,771 | +2.28(+1.40%) |
Apr 15, 2024 | 165.16 | 167.94 | 162.70 | 163.40 | 1,160,637 | +0.49(+0.30%) |
Apr 12, 2024 | 165.00 | 168.07 | 161.77 | 162.91 | 1,234,974 | -4.31(-2.58%) |
Apr 11, 2024 | 168.30 | 171.60 | 166.14 | 167.22 | 1,155,254 | +0.04(+0.02%) |
Apr 10, 2024 | 168.49 | 174.42 | 166.40 | 167.18 | 1,657,861 | -2.97(-1.75%) |
Apr 09, 2024 | 168.50 | 170.90 | 165.82 | 170.15 | 1,952,714 | +4.49(+2.71%) |
Apr 08, 2024 | 161.54 | 168.79 | 161.54 | 165.66 | 1,336,494 | +4.28(+2.65%) |
Apr 05, 2024 | 163.34 | 165.33 | 160.61 | 161.38 | 2,635,660 | -1.15(-0.71%) |
Apr 04, 2024 | 165.90 | 169.90 | 162.29 | 162.53 | 2,344,565 | -1.24(-0.76%) |
Apr 03, 2024 | 174.96 | 179.75 | 163.34 | 163.77 | 4,090,358 | -22.16(-11.92%) |
Apr 02, 2024 | 185.44 | 186.46 | 181.21 | 185.93 | 1,706,015 | -6.04(-3.15%) |
Apr 01, 2024 | 195.99 | 196.36 | 187.05 | 191.97 | 1,705,663 | -4.06(-2.07%) |
Mar 28, 2024 | 197.37 | 200.65 | 193.90 | 196.03 | 957,686 | -0.22(-0.11%) |
Mar 27, 2024 | 199.55 | 200.05 | 192.92 | 196.25 | 923,279 | -1.57(-0.79%) |
Mar 26, 2024 | 202.46 | 206.03 | 197.63 | 197.82 | 864,300 | -2.22(-1.11%) |
Mar 25, 2024 | 204.35 | 207.01 | 199.40 | 200.04 | 1,123,123 | -5.56(-2.70%) |
Mar 22, 2024 | 207.00 | 209.70 | 202.19 | 205.60 | 991,485 | -1.71(-0.82%) |
Mar 21, 2024 | 203.42 | 209.36 | 196.72 | 207.31 | 1,361,261 | +6.77(+3.38%) |
Mar 20, 2024 | 190.77 | 201.41 | 187.67 | 200.54 | 1,100,347 | +9.87(+5.18%) |
Mar 19, 2024 | 194.50 | 195.24 | 187.13 | 190.67 | 1,495,363 | -6.19(-3.14%) |
Mar 18, 2024 | 202.00 | 206.41 | 195.64 | 196.86 | 1,178,289 | -2.51(-1.26%) |
Mar 15, 2024 | 198.36 | 201.51 | 194.84 | 199.37 | 1,655,553 | -0.92(-0.46%) |
Mar 14, 2024 | 206.91 | 207.81 | 198.24 | 200.29 | 793,987 | -6.13(-2.97%) |
Mar 13, 2024 | 204.99 | 209.72 | 203.65 | 206.42 | 827,203 | +1.11(+0.54%) |
Mar 12, 2024 | 195.25 | 206.57 | 194.13 | 205.31 | 1,179,890 | +11.33(+5.84%) |
Mar 11, 2024 | 199.06 | 199.30 | 192.68 | 193.98 | 1,365,913 | -6.93(-3.45%) |
Mar 08, 2024 | 210.73 | 213.84 | 200.75 | 200.91 | 1,480,561 | -9.02(-4.30%) |
Mar 07, 2024 | 207.73 | 212.10 | 207.08 | 209.93 | 754,955 | +2.92(+1.41%) |
Mar 06, 2024 | 207.44 | 212.90 | 206.54 | 207.01 | 1,294,436 | +5.39(+2.67%) |
Mar 05, 2024 | 206.07 | 206.50 | 192.53 | 201.62 | 2,487,136 | -7.34(-3.51%) |
Mar 04, 2024 | 219.97 | 221.83 | 205.63 | 208.96 | 1,899,417 | -8.44(-3.88%) |