Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 170.55 | 170.70 | 168.96 | 169.51 | 988,188 | +0.43(+0.25%) |
May 16, 2024 | 167.65 | 169.66 | 167.13 | 169.08 | 1,173,734 | +2.81(+1.69%) |
May 15, 2024 | 167.69 | 169.24 | 165.10 | 166.27 | 1,482,134 | -2.81(-1.66%) |
May 14, 2024 | 170.40 | 170.86 | 168.65 | 169.08 | 1,135,172 | -0.80(-0.47%) |
May 13, 2024 | 172.91 | 173.76 | 169.66 | 169.88 | 1,096,229 | -2.83(-1.64%) |
May 10, 2024 | 172.20 | 173.03 | 171.31 | 172.71 | 901,038 | +1.25(+0.73%) |
May 09, 2024 | 169.78 | 171.68 | 169.39 | 171.46 | 986,356 | +1.18(+0.69%) |
May 08, 2024 | 168.94 | 171.16 | 168.94 | 170.28 | 1,295,178 | +2.09(+1.24%) |
May 07, 2024 | 170.35 | 170.74 | 167.80 | 168.19 | 1,743,439 | -1.89(-1.11%) |
May 06, 2024 | 169.52 | 170.86 | 168.85 | 170.08 | 1,183,266 | +1.90(+1.13%) |
May 03, 2024 | 167.96 | 169.06 | 165.24 | 168.18 | 1,668,295 | -1.00(-0.59%) |
May 02, 2024 | 176.00 | 177.37 | 168.29 | 169.18 | 3,182,070 | -2.38(-1.39%) |
May 01, 2024 | 170.06 | 173.79 | 170.06 | 171.56 | 1,694,066 | +1.50(+0.88%) |
Apr 30, 2024 | 169.74 | 170.68 | 168.54 | 170.06 | 1,124,609 | +0.48(+0.28%) |
Apr 29, 2024 | 170.61 | 170.78 | 169.05 | 169.58 | 1,238,363 | -0.49(-0.29%) |
Apr 26, 2024 | 170.75 | 170.91 | 168.03 | 170.07 | 1,279,040 | -2.27(-1.32%) |
Apr 25, 2024 | 172.30 | 173.08 | 171.29 | 172.34 | 1,161,189 | +0.07(+0.04%) |
Apr 24, 2024 | 174.84 | 174.84 | 171.32 | 172.27 | 1,772,410 | -3.01(-1.72%) |
Apr 23, 2024 | 176.15 | 176.93 | 174.67 | 175.28 | 1,410,886 | -0.13(-0.07%) |
Apr 22, 2024 | 173.16 | 176.12 | 172.41 | 175.41 | 1,698,303 | +2.45(+1.42%) |
Apr 19, 2024 | 170.01 | 173.85 | 169.77 | 172.96 | 2,368,220 | +3.85(+2.28%) |
Apr 18, 2024 | 165.10 | 169.53 | 164.68 | 169.11 | 2,068,345 | +6.19(+3.80%) |
Apr 17, 2024 | 162.27 | 164.01 | 161.06 | 162.92 | 1,581,466 | -1.29(-0.79%) |
Apr 16, 2024 | 166.41 | 166.72 | 164.08 | 164.21 | 974,849 | -1.55(-0.94%) |
Apr 15, 2024 | 168.78 | 168.85 | 165.47 | 165.76 | 1,127,008 | -1.05(-0.63%) |
Apr 12, 2024 | 166.00 | 168.99 | 165.87 | 166.81 | 1,711,289 | +1.20(+0.72%) |
Apr 11, 2024 | 168.88 | 168.88 | 165.53 | 165.61 | 1,270,307 | -4.14(-2.44%) |
Apr 10, 2024 | 167.72 | 170.00 | 167.08 | 169.75 | 1,288,111 | +1.42(+0.84%) |
Apr 09, 2024 | 172.44 | 172.92 | 166.93 | 168.33 | 1,218,612 | -4.03(-2.34%) |
Apr 08, 2024 | 173.31 | 173.59 | 172.00 | 172.36 | 1,004,388 | -0.46(-0.27%) |
Apr 05, 2024 | 171.93 | 173.46 | 171.25 | 172.82 | 999,025 | +1.59(+0.93%) |
Apr 04, 2024 | 174.05 | 174.57 | 170.39 | 171.23 | 1,242,294 | -2.19(-1.26%) |
Apr 03, 2024 | 172.64 | 173.79 | 172.30 | 173.42 | 930,291 | +0.88(+0.51%) |
Apr 02, 2024 | 173.01 | 173.77 | 171.93 | 172.54 | 1,503,192 | -0.03(-0.02%) |
Apr 01, 2024 | 173.08 | 173.50 | 171.29 | 172.57 | 1,397,765 | -0.44(-0.25%) |
Mar 28, 2024 | 172.03 | 173.24 | 171.10 | 173.01 | 1,735,982 | +3.17(+1.87%) |
Mar 27, 2024 | 171.08 | 171.60 | 168.45 | 169.84 | 1,469,647 | -0.97(-0.57%) |
Mar 26, 2024 | 169.37 | 171.61 | 169.13 | 170.81 | 1,704,592 | +1.84(+1.09%) |
Mar 25, 2024 | 166.52 | 169.66 | 166.22 | 168.97 | 2,459,711 | +3.72(+2.25%) |
Mar 22, 2024 | 163.00 | 165.57 | 162.50 | 165.25 | 1,572,502 | +3.08(+1.90%) |
Mar 21, 2024 | 160.11 | 162.73 | 159.71 | 162.17 | 1,954,600 | +1.00(+0.62%) |
Mar 20, 2024 | 162.11 | 162.86 | 160.52 | 161.17 | 1,548,428 | -1.19(-0.73%) |
Mar 19, 2024 | 164.10 | 164.30 | 161.27 | 162.36 | 1,994,909 | -0.65(-0.40%) |
Mar 18, 2024 | 161.33 | 163.33 | 160.83 | 163.01 | 1,525,816 | +0.81(+0.50%) |
Mar 15, 2024 | 157.86 | 162.71 | 157.46 | 162.20 | 9,247,498 | +2.82(+1.77%) |
Mar 14, 2024 | 159.76 | 160.56 | 158.12 | 159.38 | 1,596,678 | -0.70(-0.44%) |
Mar 13, 2024 | 160.12 | 160.49 | 158.54 | 160.08 | 1,457,642 | +0.48(+0.30%) |
Mar 12, 2024 | 160.00 | 160.70 | 158.02 | 159.60 | 1,798,616 | -0.34(-0.21%) |
Mar 11, 2024 | 156.57 | 159.98 | 156.45 | 159.94 | 1,582,062 | +3.02(+1.92%) |
Mar 08, 2024 | 156.17 | 157.43 | 155.59 | 156.92 | 1,145,354 | +0.28(+0.18%) |
Mar 07, 2024 | 156.98 | 157.10 | 155.40 | 156.64 | 1,316,657 | -0.40(-0.25%) |
Mar 06, 2024 | 156.41 | 157.21 | 154.76 | 157.04 | 1,803,388 | +0.27(+0.17%) |
Mar 05, 2024 | 156.43 | 157.92 | 155.99 | 156.77 | 1,356,518 | +0.39(+0.25%) |
Mar 04, 2024 | 154.32 | 156.45 | 153.87 | 156.38 | 1,661,825 | +1.23(+0.79%) |