Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 200.34 | 203.68 | 199.62 | 203.48 | 262,000 | +4.21(+2.11%) |
May 16, 2024 | 199.56 | 201.28 | 198.93 | 199.27 | 229,091 | -1.02(-0.51%) |
May 15, 2024 | 197.45 | 200.44 | 196.69 | 200.29 | 239,312 | +4.43(+2.26%) |
May 14, 2024 | 196.64 | 197.49 | 195.47 | 195.86 | 173,450 | -0.02(-0.01%) |
May 13, 2024 | 197.50 | 198.20 | 195.77 | 195.88 | 190,658 | -0.37(-0.19%) |
May 10, 2024 | 194.54 | 196.99 | 193.88 | 196.25 | 287,429 | +1.77(+0.91%) |
May 09, 2024 | 193.85 | 194.57 | 191.79 | 194.48 | 296,275 | +0.92(+0.48%) |
May 08, 2024 | 192.20 | 193.67 | 190.62 | 193.56 | 238,787 | +0.46(+0.24%) |
May 07, 2024 | 193.30 | 194.03 | 192.27 | 193.10 | 473,113 | -0.13(-0.07%) |
May 06, 2024 | 191.87 | 193.34 | 191.42 | 193.23 | 234,258 | +3.40(+1.79%) |
May 03, 2024 | 189.50 | 190.36 | 188.02 | 189.83 | 371,805 | +3.30(+1.77%) |
May 02, 2024 | 185.79 | 187.88 | 184.86 | 186.53 | 314,277 | +2.45(+1.33%) |
May 01, 2024 | 181.97 | 187.61 | 180.11 | 184.08 | 379,181 | +2.58(+1.42%) |
Apr 30, 2024 | 184.00 | 185.01 | 181.41 | 181.50 | 341,134 | -3.35(-1.81%) |
Apr 29, 2024 | 185.00 | 186.02 | 183.91 | 184.85 | 407,396 | +0.56(+0.30%) |
Apr 26, 2024 | 184.45 | 185.60 | 183.71 | 184.29 | 355,292 | +0.64(+0.35%) |
Apr 25, 2024 | 182.07 | 185.88 | 177.20 | 183.65 | 847,623 | -2.94(-1.58%) |
Apr 24, 2024 | 176.40 | 191.36 | 175.24 | 186.59 | 1,309,516 | -9.51(-4.85%) |
Apr 23, 2024 | 192.55 | 198.46 | 192.50 | 196.10 | 513,019 | +4.02(+2.09%) |
Apr 22, 2024 | 187.83 | 193.32 | 185.67 | 192.08 | 382,252 | +5.72(+3.07%) |
Apr 19, 2024 | 185.58 | 187.69 | 184.77 | 186.36 | 294,809 | +1.07(+0.58%) |
Apr 18, 2024 | 186.45 | 187.70 | 184.05 | 185.29 | 222,697 | -0.21(-0.11%) |
Apr 17, 2024 | 186.60 | 188.37 | 185.50 | 185.50 | 368,964 | +0.83(+0.45%) |
Apr 16, 2024 | 185.28 | 186.00 | 182.92 | 184.67 | 207,042 | -1.19(-0.64%) |
Apr 15, 2024 | 192.93 | 193.94 | 184.52 | 185.86 | 236,688 | -5.04(-2.64%) |
Apr 12, 2024 | 192.22 | 193.19 | 189.20 | 190.90 | 505,604 | -3.19(-1.64%) |
Apr 11, 2024 | 192.46 | 194.34 | 189.50 | 194.09 | 381,777 | +2.69(+1.41%) |
Apr 10, 2024 | 190.12 | 193.18 | 188.79 | 191.40 | 325,523 | -2.45(-1.26%) |
Apr 09, 2024 | 195.31 | 195.86 | 192.66 | 193.85 | 324,170 | -1.76(-0.90%) |
Apr 08, 2024 | 195.31 | 196.81 | 194.23 | 195.61 | 197,594 | +2.21(+1.14%) |
Apr 05, 2024 | 191.46 | 193.96 | 190.87 | 193.40 | 263,802 | +2.45(+1.28%) |
Apr 04, 2024 | 194.41 | 195.56 | 190.10 | 190.95 | 292,897 | -1.72(-0.89%) |
Apr 03, 2024 | 190.60 | 192.88 | 190.44 | 192.67 | 292,624 | +3.91(+2.07%) |
Apr 02, 2024 | 187.54 | 189.30 | 186.88 | 188.76 | 320,517 | -0.49(-0.26%) |