Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 204.39 | 205.88 | 195.40 | 195.58 | 17,358,998 | -9.21(-4.50%) |
May 17, 2024 | 203.81 | 205.05 | 202.81 | 204.79 | 9,284,436 | +2.32(+1.15%) |
May 16, 2024 | 202.22 | 204.48 | 201.99 | 202.47 | 8,501,089 | +0.36(+0.18%) |
May 15, 2024 | 202.01 | 202.69 | 199.77 | 202.11 | 8,367,589 | +0.60(+0.30%) |
May 14, 2024 | 199.00 | 201.58 | 198.16 | 201.51 | 8,594,249 | +2.78(+1.40%) |
May 13, 2024 | 198.80 | 199.85 | 198.04 | 198.73 | 7,049,360 | -0.04(-0.02%) |
May 10, 2024 | 198.54 | 199.34 | 198.27 | 198.77 | 7,529,858 | +1.27(+0.64%) |
May 09, 2024 | 195.17 | 197.59 | 195.10 | 197.50 | 7,982,272 | +1.85(+0.95%) |
May 08, 2024 | 191.00 | 196.65 | 191.00 | 195.65 | 9,224,032 | +3.90(+2.03%) |
May 07, 2024 | 191.70 | 192.93 | 191.65 | 191.75 | 7,827,158 | -0.25(-0.13%) |
May 06, 2024 | 191.73 | 192.20 | 189.81 | 192.00 | 7,910,002 | +1.49(+0.78%) |
May 03, 2024 | 192.00 | 192.53 | 188.46 | 190.51 | 8,922,811 | -1.15(-0.60%) |
May 02, 2024 | 193.07 | 193.50 | 189.52 | 191.66 | 6,501,339 | -0.20(-0.10%) |
May 01, 2024 | 192.27 | 194.46 | 190.79 | 191.86 | 7,445,995 | +0.12(+0.06%) |
Apr 30, 2024 | 192.81 | 194.99 | 191.64 | 191.74 | 8,152,075 | -1.54(-0.80%) |
Apr 29, 2024 | 193.48 | 194.26 | 192.43 | 193.28 | 5,410,904 | -0.21(-0.11%) |
Apr 26, 2024 | 193.57 | 194.87 | 193.06 | 193.49 | 6,413,658 | +0.12(+0.06%) |
Apr 25, 2024 | 192.25 | 193.94 | 191.18 | 193.37 | 9,801,970 | +0.29(+0.15%) |
Apr 24, 2024 | 190.53 | 193.23 | 190.17 | 193.08 | 6,961,713 | +0.94(+0.49%) |
Apr 23, 2024 | 191.13 | 192.22 | 190.52 | 192.14 | 9,143,332 | +2.73(+1.44%) |
Apr 22, 2024 | 185.99 | 190.12 | 185.98 | 189.41 | 11,550,302 | +3.61(+1.94%) |
Apr 19, 2024 | 182.40 | 185.88 | 181.41 | 185.80 | 13,402,327 | +4.55(+2.51%) |
Apr 18, 2024 | 181.10 | 183.36 | 179.97 | 181.25 | 9,556,205 | +1.17(+0.65%) |
Apr 17, 2024 | 181.37 | 182.42 | 179.20 | 180.08 | 9,014,562 | -0.72(-0.40%) |
Apr 16, 2024 | 182.90 | 183.16 | 179.65 | 180.80 | 16,449,366 | -2.09(-1.14%) |
Apr 15, 2024 | 184.50 | 187.46 | 182.19 | 182.89 | 14,763,735 | +0.10(+0.05%) |
Apr 12, 2024 | 188.32 | 188.93 | 182.54 | 182.79 | 31,732,456 | -12.64(-6.47%) |
Apr 11, 2024 | 196.00 | 196.57 | 193.24 | 195.43 | 10,127,865 | -0.04(-0.02%) |
Apr 10, 2024 | 195.55 | 197.07 | 194.18 | 195.47 | 7,681,210 | -1.68(-0.85%) |
Apr 09, 2024 | 198.07 | 198.88 | 194.91 | 197.15 | 7,355,341 | -1.33(-0.67%) |
Apr 08, 2024 | 197.62 | 198.98 | 197.62 | 198.48 | 8,000,122 | +1.03(+0.52%) |
Apr 05, 2024 | 196.16 | 198.12 | 195.11 | 197.45 | 6,532,291 | +1.80(+0.92%) |
Apr 04, 2024 | 199.15 | 199.68 | 195.55 | 195.65 | 9,243,438 | -2.65(-1.34%) |
Apr 03, 2024 | 199.04 | 199.56 | 197.70 | 198.30 | 9,350,447 | -0.56(-0.28%) |
Apr 02, 2024 | 198.39 | 199.78 | 198.08 | 198.86 | 7,013,670 | -0.08(-0.04%) |
Apr 01, 2024 | 199.99 | 200.94 | 198.56 | 198.94 | 7,307,726 | -1.36(-0.68%) |
Mar 28, 2024 | 199.49 | 200.72 | 198.54 | 200.30 | 8,633,541 | +0.78(+0.39%) |
Mar 27, 2024 | 196.50 | 199.60 | 196.38 | 199.52 | 8,725,513 | +3.79(+1.94%) |
Mar 26, 2024 | 194.59 | 196.66 | 194.06 | 195.73 | 5,954,487 | +0.91(+0.47%) |
Mar 25, 2024 | 196.60 | 196.94 | 194.36 | 194.82 | 8,676,812 | -1.80(-0.92%) |
Mar 22, 2024 | 199.01 | 200.48 | 196.54 | 196.62 | 8,108,934 | -2.44(-1.23%) |
Mar 21, 2024 | 196.52 | 199.43 | 196.33 | 199.06 | 11,226,456 | +2.73(+1.39%) |
Mar 20, 2024 | 194.19 | 196.56 | 193.61 | 196.33 | 9,364,920 | +2.54(+1.31%) |
Mar 19, 2024 | 192.71 | 193.93 | 192.38 | 193.79 | 8,476,564 | +1.13(+0.59%) |
Mar 18, 2024 | 190.63 | 192.70 | 189.89 | 192.66 | 9,011,394 | +2.36(+1.24%) |
Mar 15, 2024 | 186.48 | 190.94 | 186.48 | 190.30 | 17,214,234 | +2.33(+1.24%) |
Mar 14, 2024 | 191.03 | 191.63 | 187.10 | 187.97 | 10,309,819 | -3.41(-1.78%) |
Mar 13, 2024 | 190.36 | 191.73 | 189.84 | 191.38 | 7,795,445 | +1.54(+0.81%) |
Mar 12, 2024 | 188.95 | 190.16 | 187.91 | 189.84 | 5,706,960 | +1.55(+0.82%) |
Mar 11, 2024 | 187.28 | 188.44 | 186.22 | 188.29 | 5,763,731 | +0.07(+0.04%) |
Mar 08, 2024 | 188.44 | 190.46 | 187.92 | 188.22 | 6,172,242 | +0.35(+0.19%) |
Mar 07, 2024 | 189.91 | 190.50 | 186.63 | 187.87 | 7,616,416 | -1.66(-0.88%) |
Mar 06, 2024 | 189.25 | 190.07 | 187.63 | 189.53 | 7,620,981 | +0.98(+0.52%) |
Mar 05, 2024 | 186.36 | 189.30 | 186.36 | 188.55 | 6,616,532 | +1.87(+1.00%) |
Mar 04, 2024 | 184.71 | 187.59 | 184.27 | 186.68 | 7,061,904 | +1.39(+0.75%) |