Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 166.01 | 166.41 | 163.46 | 163.67 | 943,460 | -2.21(-1.33%) |
May 17, 2024 | 165.66 | 166.33 | 164.37 | 165.88 | 1,123,891 | +0.68(+0.41%) |
May 16, 2024 | 169.84 | 170.00 | 165.02 | 165.20 | 2,065,607 | -5.65(-3.31%) |
May 15, 2024 | 165.78 | 171.27 | 165.67 | 170.85 | 2,443,864 | +8.52(+5.25%) |
May 14, 2024 | 163.10 | 163.23 | 161.00 | 162.33 | 1,210,303 | +0.32(+0.20%) |
May 13, 2024 | 163.89 | 164.32 | 161.93 | 162.01 | 1,153,374 | -0.92(-0.56%) |
May 10, 2024 | 160.89 | 163.72 | 160.59 | 162.93 | 1,385,970 | +2.04(+1.27%) |
May 09, 2024 | 158.70 | 161.03 | 158.37 | 160.89 | 1,121,332 | +2.42(+1.53%) |
May 08, 2024 | 159.38 | 160.61 | 158.15 | 158.47 | 1,380,188 | -2.63(-1.63%) |
May 07, 2024 | 161.91 | 162.78 | 161.00 | 161.10 | 1,315,023 | +0.07(+0.04%) |
May 06, 2024 | 159.94 | 161.10 | 159.21 | 161.03 | 1,163,248 | +2.93(+1.85%) |
May 03, 2024 | 160.14 | 163.12 | 157.85 | 158.10 | 1,678,222 | +2.89(+1.86%) |
May 02, 2024 | 153.56 | 155.46 | 151.37 | 155.21 | 1,022,397 | +2.74(+1.80%) |
May 01, 2024 | 151.47 | 156.44 | 150.49 | 152.47 | 1,826,806 | +0.85(+0.56%) |
Apr 30, 2024 | 153.32 | 154.95 | 151.56 | 151.62 | 1,279,737 | -3.85(-2.48%) |
Apr 29, 2024 | 155.30 | 156.47 | 154.16 | 155.47 | 1,950,011 | +1.18(+0.76%) |
Apr 26, 2024 | 153.89 | 156.92 | 153.52 | 154.29 | 1,348,528 | +1.50(+0.98%) |
Apr 25, 2024 | 150.34 | 153.30 | 148.81 | 152.79 | 2,157,914 | -1.33(-0.86%) |
Apr 24, 2024 | 155.16 | 158.24 | 152.79 | 154.12 | 1,483,149 | -1.58(-1.01%) |
Apr 23, 2024 | 152.44 | 156.65 | 150.81 | 155.70 | 2,086,687 | +4.63(+3.06%) |
Apr 22, 2024 | 150.75 | 152.50 | 148.71 | 151.07 | 1,573,432 | +1.38(+0.92%) |
Apr 19, 2024 | 152.25 | 153.25 | 148.64 | 149.69 | 2,459,715 | -2.29(-1.51%) |
Apr 18, 2024 | 155.78 | 156.64 | 151.93 | 151.99 | 2,797,514 | +0.61(+0.40%) |
Apr 17, 2024 | 153.27 | 154.10 | 150.85 | 151.38 | 1,472,682 | -0.70(-0.46%) |
Apr 16, 2024 | 153.38 | 153.64 | 149.93 | 152.08 | 3,178,231 | -3.53(-2.27%) |
Apr 15, 2024 | 159.17 | 160.09 | 154.94 | 155.60 | 2,320,431 | -3.77(-2.36%) |
Apr 12, 2024 | 158.25 | 159.42 | 156.93 | 159.37 | 2,362,456 | +0.44(+0.28%) |
Apr 11, 2024 | 156.94 | 160.13 | 156.02 | 158.93 | 2,049,344 | +3.02(+1.94%) |
Apr 10, 2024 | 158.97 | 160.66 | 155.59 | 155.91 | 3,395,908 | -9.53(-5.76%) |
Apr 09, 2024 | 166.44 | 166.62 | 162.81 | 165.44 | 1,432,310 | +0.98(+0.59%) |
Apr 08, 2024 | 165.75 | 166.30 | 163.43 | 164.47 | 1,901,674 | -1.21(-0.73%) |
Apr 05, 2024 | 162.46 | 165.95 | 162.33 | 165.67 | 2,260,276 | +2.57(+1.58%) |
Apr 04, 2024 | 167.59 | 168.43 | 162.63 | 163.10 | 2,326,022 | -2.44(-1.48%) |
Apr 03, 2024 | 160.56 | 165.65 | 160.56 | 165.54 | 2,169,196 | +3.61(+2.23%) |
Apr 02, 2024 | 162.75 | 162.75 | 159.74 | 161.93 | 2,531,375 | -5.32(-3.18%) |
Apr 01, 2024 | 171.23 | 171.77 | 166.82 | 167.26 | 1,665,399 | -4.16(-2.43%) |
Mar 28, 2024 | 168.22 | 171.49 | 171.49 | 171.41 | 2,139,958 | +3.47(+2.07%) |
Mar 27, 2024 | 166.45 | 168.05 | 165.80 | 167.94 | 1,328,126 | +2.93(+1.78%) |
Mar 26, 2024 | 166.00 | 167.50 | 164.83 | 165.01 | 1,405,362 | -0.48(-0.29%) |
Mar 25, 2024 | 165.65 | 166.89 | 165.19 | 165.49 | 1,282,924 | -0.54(-0.32%) |
Mar 22, 2024 | 165.26 | 166.51 | 164.38 | 166.03 | 1,453,078 | +1.24(+0.75%) |
Mar 21, 2024 | 164.69 | 166.55 | 164.56 | 164.79 | 1,947,349 | +1.69(+1.04%) |
Mar 20, 2024 | 159.01 | 163.46 | 158.13 | 163.10 | 1,533,366 | +3.99(+2.51%) |
Mar 19, 2024 | 155.98 | 159.38 | 155.16 | 159.11 | 1,648,113 | +3.02(+1.93%) |
Mar 18, 2024 | 156.68 | 157.49 | 154.42 | 156.09 | 2,046,708 | +0.04(+0.02%) |
Mar 15, 2024 | 151.56 | 157.67 | 151.02 | 156.05 | 6,055,230 | +3.70(+2.43%) |
Mar 14, 2024 | 161.27 | 163.92 | 151.77 | 152.36 | 5,353,877 | -12.60(-7.64%) |
Mar 13, 2024 | 165.42 | 166.93 | 164.26 | 164.95 | 3,618,802 | -0.47(-0.28%) |
Mar 12, 2024 | 162.77 | 165.79 | 161.84 | 165.42 | 2,109,403 | +1.84(+1.13%) |
Mar 11, 2024 | 162.84 | 163.73 | 161.09 | 163.58 | 2,468,180 | -0.07(-0.04%) |
Mar 08, 2024 | 164.44 | 165.84 | 162.57 | 163.65 | 1,828,323 | -0.23(-0.14%) |
Mar 07, 2024 | 162.13 | 165.40 | 161.79 | 163.88 | 2,706,853 | +3.37(+2.10%) |
Mar 06, 2024 | 159.80 | 160.77 | 158.30 | 160.51 | 1,528,191 | +1.47(+0.93%) |
Mar 05, 2024 | 159.65 | 162.01 | 158.11 | 159.03 | 1,876,507 | -0.97(-0.60%) |
Mar 04, 2024 | 161.76 | 163.34 | 159.85 | 160.00 | 1,536,178 | -0.95(-0.59%) |