Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 188.01 | 188.63 | 186.36 | 188.16 | 711,697 | +0.46(+0.25%) |
May 16, 2024 | 187.50 | 187.96 | 186.31 | 187.70 | 907,699 | +0.73(+0.39%) |
May 15, 2024 | 187.10 | 188.25 | 186.53 | 186.97 | 670,712 | -0.37(-0.20%) |
May 14, 2024 | 188.22 | 189.22 | 187.23 | 187.34 | 804,062 | -0.89(-0.47%) |
May 13, 2024 | 189.11 | 189.83 | 188.03 | 188.23 | 839,047 | -1.01(-0.53%) |
May 10, 2024 | 188.81 | 189.88 | 188.79 | 189.24 | 689,899 | +1.11(+0.59%) |
May 09, 2024 | 187.30 | 188.26 | 187.06 | 188.13 | 954,227 | +0.80(+0.43%) |
May 08, 2024 | 188.58 | 189.32 | 187.15 | 187.33 | 1,489,070 | -1.23(-0.65%) |
May 07, 2024 | 187.39 | 188.67 | 187.20 | 188.56 | 1,097,648 | +1.85(+0.99%) |
May 06, 2024 | 186.14 | 186.72 | 185.43 | 186.71 | 1,185,062 | +1.20(+0.65%) |
May 03, 2024 | 186.64 | 187.80 | 183.93 | 185.51 | 1,219,296 | -0.93(-0.50%) |
May 02, 2024 | 187.25 | 188.00 | 185.66 | 186.44 | 2,025,722 | +0.44(+0.24%) |
May 01, 2024 | 187.75 | 187.75 | 181.37 | 186.00 | 3,286,467 | -5.70(-2.97%) |
Apr 30, 2024 | 193.46 | 196.76 | 191.57 | 191.70 | 2,047,861 | -1.71(-0.88%) |
Apr 29, 2024 | 191.82 | 193.62 | 191.73 | 193.41 | 1,181,281 | +1.49(+0.78%) |
Apr 26, 2024 | 193.42 | 193.68 | 191.58 | 191.92 | 1,893,273 | -1.64(-0.85%) |
Apr 25, 2024 | 191.68 | 193.82 | 190.61 | 193.56 | 1,358,437 | +1.57(+0.82%) |
Apr 24, 2024 | 190.46 | 192.59 | 190.15 | 191.99 | 1,135,751 | +1.38(+0.72%) |
Apr 23, 2024 | 192.31 | 192.99 | 190.03 | 190.61 | 1,348,404 | -1.15(-0.60%) |
Apr 22, 2024 | 190.59 | 192.75 | 190.22 | 191.76 | 1,262,729 | +2.00(+1.05%) |
Apr 19, 2024 | 190.25 | 190.67 | 188.85 | 189.76 | 1,576,419 | +0.79(+0.42%) |
Apr 18, 2024 | 189.08 | 189.83 | 188.18 | 188.97 | 1,586,290 | +0.02(+0.01%) |
Apr 17, 2024 | 188.62 | 189.15 | 187.10 | 188.95 | 1,460,679 | +1.47(+0.78%) |
Apr 16, 2024 | 188.45 | 188.98 | 186.96 | 187.48 | 1,479,866 | +0.24(+0.13%) |
Apr 15, 2024 | 189.41 | 189.91 | 186.74 | 187.24 | 961,928 | -0.58(-0.31%) |
Apr 12, 2024 | 188.79 | 189.35 | 187.03 | 187.82 | 1,006,402 | -1.36(-0.72%) |
Apr 11, 2024 | 189.06 | 189.51 | 187.78 | 189.18 | 1,260,416 | -0.51(-0.27%) |
Apr 10, 2024 | 188.00 | 190.14 | 187.62 | 189.69 | 1,411,962 | +0.89(+0.47%) |
Apr 09, 2024 | 188.97 | 189.36 | 187.50 | 188.80 | 1,175,055 | +0.28(+0.15%) |
Apr 08, 2024 | 187.62 | 189.26 | 187.52 | 188.52 | 1,222,049 | +0.12(+0.06%) |
Apr 05, 2024 | 187.48 | 188.48 | 186.38 | 188.40 | 735,632 | +1.62(+0.87%) |
Apr 04, 2024 | 190.18 | 190.46 | 186.43 | 186.78 | 1,605,520 | -2.46(-1.30%) |
Apr 03, 2024 | 188.86 | 189.64 | 188.42 | 189.24 | 1,051,475 | +0.32(+0.17%) |
Apr 02, 2024 | 189.64 | 190.33 | 188.92 | 188.92 | 1,171,021 | -0.91(-0.48%) |