Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 230.62 | 232.44 | 229.46 | 229.54 | 2,878,417 | -1.13(-0.49%) |
May 15, 2024 | 226.75 | 230.82 | 225.50 | 230.67 | 3,072,324 | +6.30(+2.81%) |
May 14, 2024 | 220.53 | 224.56 | 220.32 | 224.37 | 2,149,348 | +3.67(+1.66%) |
May 13, 2024 | 221.20 | 222.08 | 220.33 | 220.70 | 1,842,807 | +0.46(+0.21%) |
May 10, 2024 | 220.49 | 222.42 | 219.27 | 220.24 | 3,079,203 | +2.14(+0.98%) |
May 09, 2024 | 218.93 | 219.34 | 217.06 | 218.10 | 1,874,329 | -0.82(-0.37%) |
May 08, 2024 | 216.60 | 219.13 | 216.37 | 218.92 | 3,212,165 | +0.21(+0.10%) |
May 07, 2024 | 220.98 | 221.57 | 218.71 | 218.71 | 2,819,486 | -1.95(-0.88%) |
May 06, 2024 | 218.01 | 220.68 | 217.16 | 220.66 | 2,441,326 | +4.49(+2.08%) |
May 03, 2024 | 215.85 | 217.41 | 214.48 | 216.17 | 3,467,137 | +4.76(+2.25%) |
May 02, 2024 | 210.30 | 212.16 | 206.52 | 211.41 | 3,954,494 | +4.65(+2.25%) |
May 01, 2024 | 210.01 | 213.84 | 205.59 | 206.76 | 7,010,078 | -7.23(-3.38%) |
Apr 30, 2024 | 217.60 | 220.00 | 213.93 | 213.99 | 3,577,226 | -4.56(-2.09%) |
Apr 29, 2024 | 216.52 | 218.76 | 214.97 | 218.55 | 3,246,400 | +1.65(+0.76%) |
Apr 26, 2024 | 212.15 | 217.82 | 211.66 | 216.90 | 3,812,631 | +4.49(+2.11%) |
Apr 25, 2024 | 208.04 | 213.83 | 206.93 | 212.41 | 3,902,593 | +3.87(+1.86%) |
Apr 24, 2024 | 211.38 | 212.50 | 206.74 | 208.54 | 4,073,503 | +2.67(+1.30%) |
Apr 23, 2024 | 203.05 | 206.86 | 202.50 | 205.87 | 3,638,358 | +4.21(+2.09%) |
Apr 22, 2024 | 200.44 | 203.11 | 198.02 | 201.66 | 4,493,580 | +3.27(+1.65%) |
Apr 19, 2024 | 204.80 | 206.12 | 197.43 | 198.39 | 6,406,632 | -8.24(-3.99%) |
Apr 18, 2024 | 208.86 | 210.23 | 205.97 | 206.63 | 5,370,547 | -3.73(-1.77%) |
Apr 17, 2024 | 217.10 | 217.44 | 209.90 | 210.36 | 4,795,521 | -6.58(-3.03%) |
Apr 16, 2024 | 215.40 | 218.00 | 214.51 | 216.94 | 2,450,761 | +1.63(+0.76%) |
Apr 15, 2024 | 221.05 | 221.86 | 214.24 | 215.31 | 3,170,704 | -2.76(-1.27%) |
Apr 12, 2024 | 221.49 | 221.76 | 217.64 | 218.07 | 3,210,362 | -7.40(-3.28%) |
Apr 11, 2024 | 221.88 | 225.87 | 220.06 | 225.47 | 2,452,323 | +4.98(+2.26%) |
Apr 10, 2024 | 220.84 | 223.43 | 219.22 | 220.49 | 3,610,262 | -4.10(-1.83%) |
Apr 09, 2024 | 224.44 | 225.30 | 220.75 | 224.59 | 3,171,843 | +2.39(+1.08%) |
Apr 08, 2024 | 222.94 | 224.11 | 221.31 | 222.20 | 1,865,061 | +0.57(+0.26%) |
Apr 05, 2024 | 220.00 | 223.00 | 218.58 | 221.63 | 2,428,251 | +2.60(+1.19%) |
Apr 04, 2024 | 228.51 | 229.17 | 218.56 | 219.03 | 3,743,314 | -6.38(-2.83%) |
Apr 03, 2024 | 222.17 | 226.99 | 222.14 | 225.41 | 1,854,095 | +0.63(+0.28%) |
Apr 02, 2024 | 224.54 | 225.26 | 222.40 | 224.78 | 2,383,414 | -3.52(-1.54%) |