Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 170.54 | 172.96 | 169.12 | 169.56 | 250,901 | -0.98(-0.57%) |
May 16, 2024 | 173.87 | 174.00 | 170.34 | 170.54 | 344,097 | -3.42(-1.97%) |
May 15, 2024 | 181.51 | 181.59 | 172.81 | 173.96 | 358,656 | -5.73(-3.19%) |
May 14, 2024 | 176.67 | 185.42 | 176.67 | 179.69 | 408,609 | +5.48(+3.15%) |
May 13, 2024 | 177.38 | 178.00 | 173.78 | 174.21 | 354,954 | +1.91(+1.11%) |
May 10, 2024 | 178.00 | 178.00 | 171.34 | 172.30 | 341,558 | -5.64(-3.17%) |
May 09, 2024 | 171.60 | 179.92 | 166.61 | 177.94 | 587,333 | +11.52(+6.92%) |
May 08, 2024 | 164.71 | 168.05 | 162.17 | 166.42 | 359,886 | +1.70(+1.03%) |
May 07, 2024 | 166.58 | 167.94 | 164.64 | 164.72 | 277,786 | -1.85(-1.11%) |
May 06, 2024 | 166.83 | 167.84 | 166.25 | 166.57 | 185,122 | +1.68(+1.02%) |
May 03, 2024 | 165.05 | 166.66 | 163.82 | 164.89 | 275,165 | +2.24(+1.38%) |
May 02, 2024 | 162.81 | 162.92 | 160.33 | 162.65 | 297,811 | +2.67(+1.67%) |
May 01, 2024 | 158.78 | 162.26 | 158.40 | 159.97 | 320,151 | +1.52(+0.96%) |
Apr 30, 2024 | 161.87 | 161.87 | 157.38 | 158.45 | 228,301 | -4.64(-2.85%) |
Apr 29, 2024 | 158.39 | 164.03 | 158.38 | 163.09 | 227,557 | +5.77(+3.67%) |
Apr 26, 2024 | 159.18 | 160.37 | 156.83 | 157.32 | 253,416 | -2.04(-1.28%) |
Apr 25, 2024 | 160.09 | 161.02 | 158.61 | 159.36 | 183,563 | -3.10(-1.91%) |
Apr 24, 2024 | 161.32 | 162.91 | 161.19 | 162.46 | 212,973 | +0.99(+0.61%) |
Apr 23, 2024 | 159.03 | 162.80 | 159.03 | 161.47 | 267,892 | +2.08(+1.30%) |
Apr 22, 2024 | 164.33 | 164.33 | 159.11 | 159.39 | 351,669 | -4.20(-2.57%) |
Apr 19, 2024 | 160.64 | 163.85 | 158.39 | 163.59 | 190,110 | +3.26(+2.03%) |
Apr 18, 2024 | 158.38 | 162.32 | 158.07 | 160.33 | 218,496 | +3.06(+1.95%) |
Apr 17, 2024 | 158.92 | 159.77 | 156.91 | 157.27 | 212,577 | -0.18(-0.11%) |
Apr 16, 2024 | 158.03 | 158.62 | 155.31 | 157.45 | 199,550 | -0.81(-0.51%) |
Apr 15, 2024 | 158.89 | 161.15 | 157.59 | 158.26 | 271,824 | +0.09(+0.06%) |
Apr 12, 2024 | 160.56 | 161.11 | 157.86 | 158.17 | 257,772 | -3.35(-2.07%) |
Apr 11, 2024 | 161.31 | 163.25 | 160.32 | 161.52 | 232,970 | +0.21(+0.13%) |
Apr 10, 2024 | 164.53 | 164.53 | 159.17 | 161.31 | 271,159 | -6.06(-3.62%) |
Apr 09, 2024 | 164.20 | 167.57 | 163.10 | 167.37 | 206,760 | +3.21(+1.95%) |
Apr 08, 2024 | 166.20 | 167.81 | 163.83 | 164.16 | 198,172 | -1.61(-0.97%) |
Apr 05, 2024 | 166.19 | 167.62 | 165.12 | 165.78 | 198,880 | -0.79(-0.47%) |
Apr 04, 2024 | 169.62 | 171.53 | 166.36 | 166.57 | 161,232 | -1.60(-0.95%) |
Apr 03, 2024 | 166.71 | 168.64 | 164.93 | 168.17 | 200,277 | +1.88(+1.13%) |
Apr 02, 2024 | 167.49 | 169.21 | 165.27 | 166.29 | 209,595 | -2.13(-1.26%) |
Apr 01, 2024 | 171.25 | 171.25 | 166.22 | 168.42 | 233,253 | -2.14(-1.25%) |
Mar 28, 2024 | 170.16 | 171.60 | 169.67 | 170.56 | 168,107 | +0.40(+0.23%) |
Mar 27, 2024 | 168.29 | 170.50 | 168.02 | 170.16 | 223,313 | +3.12(+1.87%) |
Mar 26, 2024 | 166.70 | 167.66 | 165.56 | 167.04 | 200,562 | +1.56(+0.95%) |
Mar 25, 2024 | 164.36 | 166.85 | 164.36 | 165.48 | 204,015 | +2.38(+1.46%) |
Mar 22, 2024 | 165.82 | 165.94 | 161.59 | 163.10 | 302,650 | -2.72(-1.64%) |
Mar 21, 2024 | 166.31 | 166.94 | 163.01 | 165.83 | 302,336 | +0.68(+0.41%) |
Mar 20, 2024 | 162.36 | 165.73 | 160.32 | 165.14 | 330,971 | +2.74(+1.69%) |
Mar 19, 2024 | 157.56 | 163.50 | 157.56 | 162.40 | 377,632 | +4.55(+2.89%) |
Mar 18, 2024 | 160.37 | 160.84 | 156.16 | 157.85 | 507,191 | -3.97(-2.45%) |
Mar 15, 2024 | 164.61 | 166.96 | 161.43 | 161.82 | 2,669,056 | -3.03(-1.84%) |
Mar 14, 2024 | 167.25 | 167.25 | 162.27 | 164.85 | 336,738 | -2.80(-1.67%) |
Mar 13, 2024 | 163.69 | 168.19 | 163.69 | 167.65 | 420,733 | +3.94(+2.41%) |
Mar 12, 2024 | 164.44 | 164.87 | 162.79 | 163.71 | 314,425 | -0.46(-0.28%) |
Mar 11, 2024 | 160.54 | 165.55 | 160.54 | 164.16 | 407,778 | +2.31(+1.43%) |
Mar 08, 2024 | 161.22 | 163.68 | 160.23 | 161.86 | 366,935 | +1.04(+0.65%) |
Mar 07, 2024 | 159.88 | 161.80 | 159.65 | 160.82 | 519,572 | +1.78(+1.12%) |
Mar 06, 2024 | 160.36 | 164.58 | 158.52 | 159.03 | 626,553 | +3.31(+2.12%) |
Mar 05, 2024 | 153.94 | 159.07 | 153.26 | 155.73 | 368,717 | +1.20(+0.78%) |
Mar 04, 2024 | 162.03 | 162.34 | 154.22 | 154.53 | 595,220 | -7.51(-4.64%) |