Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 212.03 | 214.71 | 211.84 | 214.31 | 3,138,608 | +2.49(+1.18%) |
May 17, 2024 | 212.78 | 212.91 | 210.66 | 211.82 | 3,808,020 | -0.47(-0.22%) |
May 16, 2024 | 213.15 | 213.81 | 212.20 | 212.29 | 6,033,235 | -0.74(-0.35%) |
May 15, 2024 | 209.65 | 213.10 | 209.50 | 213.03 | 7,152,180 | +4.69(+2.25%) |
May 14, 2024 | 206.44 | 208.62 | 206.32 | 208.34 | 4,912,526 | +1.83(+0.89%) |
May 13, 2024 | 207.05 | 207.22 | 205.86 | 206.51 | 3,290,482 | +0.97(+0.47%) |
May 10, 2024 | 205.85 | 206.77 | 204.89 | 205.54 | 4,377,023 | +0.76(+0.37%) |
May 09, 2024 | 204.51 | 204.94 | 203.76 | 204.78 | 4,794,715 | -0.06(-0.03%) |
May 08, 2024 | 203.53 | 205.06 | 203.48 | 204.84 | 3,587,871 | +0.58(+0.28%) |
May 07, 2024 | 205.53 | 205.63 | 204.24 | 204.26 | 5,010,497 | -0.67(-0.33%) |
May 06, 2024 | 203.32 | 204.92 | 203.01 | 204.93 | 4,010,266 | +2.38(+1.18%) |
May 03, 2024 | 202.39 | 203.23 | 201.67 | 202.55 | 6,658,269 | +5.49(+2.79%) |
May 02, 2024 | 196.74 | 197.33 | 194.26 | 197.06 | 6,668,884 | +2.80(+1.44%) |
May 01, 2024 | 195.22 | 198.50 | 194.22 | 194.26 | 10,226,631 | -2.01(-1.02%) |
Apr 30, 2024 | 200.00 | 200.81 | 196.21 | 196.27 | 7,461,620 | -4.42(-2.20%) |
Apr 29, 2024 | 200.86 | 201.16 | 199.51 | 200.69 | 3,747,368 | +0.86(+0.43%) |
Apr 26, 2024 | 199.16 | 201.29 | 198.38 | 199.83 | 5,076,385 | +2.23(+1.13%) |
Apr 25, 2024 | 195.56 | 197.97 | 194.69 | 197.60 | 5,785,217 | -0.43(-0.22%) |
Apr 24, 2024 | 198.59 | 199.41 | 196.94 | 198.03 | 4,578,464 | +0.90(+0.46%) |
Apr 23, 2024 | 195.06 | 197.42 | 194.77 | 197.13 | 6,075,507 | +2.88(+1.48%) |
Apr 22, 2024 | 194.01 | 195.42 | 192.08 | 194.25 | 6,646,455 | +1.72(+0.89%) |
Apr 19, 2024 | 195.83 | 196.47 | 192.04 | 192.53 | 10,939,988 | -4.05(-2.06%) |
Apr 18, 2024 | 198.79 | 199.30 | 196.37 | 196.58 | 7,640,335 | -2.27(-1.14%) |
Apr 17, 2024 | 202.50 | 202.84 | 198.70 | 198.85 | 6,545,057 | -2.91(-1.44%) |
Apr 16, 2024 | 201.96 | 203.01 | 200.96 | 201.76 | 7,478,938 | +0.24(+0.12%) |
Apr 15, 2024 | 206.68 | 206.81 | 201.21 | 201.52 | 8,593,389 | -3.90(-1.90%) |
Apr 12, 2024 | 206.31 | 207.28 | 204.66 | 205.42 | 8,093,408 | -3.38(-1.62%) |
Apr 11, 2024 | 205.62 | 209.14 | 204.62 | 208.80 | 5,281,568 | +4.09(+2.00%) |
Apr 10, 2024 | 204.89 | 205.47 | 203.83 | 204.71 | 6,917,147 | -2.54(-1.23%) |
Apr 09, 2024 | 207.27 | 207.70 | 204.66 | 207.25 | 4,700,454 | +1.04(+0.50%) |
Apr 08, 2024 | 206.58 | 207.26 | 205.45 | 206.21 | 4,088,440 | -0.24(-0.12%) |
Apr 05, 2024 | 205.00 | 207.50 | 204.43 | 206.45 | 6,404,394 | +2.34(+1.15%) |
Apr 04, 2024 | 209.37 | 210.10 | 204.00 | 204.11 | 8,232,048 | -3.28(-1.58%) |
Apr 03, 2024 | 205.80 | 208.46 | 205.75 | 207.39 | 5,333,560 | +0.55(+0.27%) |
Apr 02, 2024 | 206.53 | 207.14 | 205.16 | 206.84 | 5,709,135 | -2.01(-0.96%) |
Apr 01, 2024 | 208.71 | 210.07 | 208.09 | 208.85 | 5,876,919 | +0.58(+0.28%) |
Mar 28, 2024 | 208.23 | 208.82 | 207.85 | 208.27 | 4,427,159 | -0.45(-0.22%) |
Mar 27, 2024 | 208.97 | 209.08 | 207.12 | 208.72 | 6,246,881 | +1.06(+0.51%) |
Mar 26, 2024 | 209.27 | 209.61 | 207.49 | 207.66 | 4,268,690 | -0.86(-0.41%) |
Mar 25, 2024 | 207.92 | 209.41 | 207.32 | 208.52 | 4,388,857 | -1.39(-0.66%) |
Mar 22, 2024 | 209.85 | 210.68 | 209.10 | 209.91 | 5,753,489 | +0.07(+0.03%) |
Mar 21, 2024 | 211.93 | 211.93 | 209.66 | 209.84 | 6,154,594 | +0.15(+0.07%) |
Mar 20, 2024 | 207.53 | 209.76 | 206.80 | 209.69 | 6,670,306 | +2.32(+1.12%) |
Mar 19, 2024 | 205.29 | 207.40 | 204.26 | 207.37 | 6,694,688 | +1.07(+0.52%) |
Mar 18, 2024 | 207.09 | 208.42 | 206.14 | 206.30 | 7,087,939 | +1.01(+0.49%) |
Mar 15, 2024 | 205.44 | 206.38 | 204.45 | 205.29 | 9,832,901 | -3.15(-1.51%) |
Mar 14, 2024 | 209.27 | 210.01 | 207.16 | 208.44 | 8,024,292 | +0.04(+0.02%) |
Mar 13, 2024 | 210.03 | 210.15 | 207.53 | 208.40 | 6,418,310 | -2.28(-1.08%) |
Mar 12, 2024 | 208.43 | 210.69 | 206.45 | 210.67 | 8,705,101 | +4.23(+2.05%) |
Mar 11, 2024 | 206.06 | 206.90 | 204.95 | 206.44 | 7,835,726 | -0.57(-0.27%) |
Mar 08, 2024 | 210.51 | 212.00 | 206.88 | 207.01 | 7,468,371 | -3.12(-1.49%) |
Mar 07, 2024 | 208.63 | 210.77 | 207.60 | 210.13 | 6,069,687 | +3.27(+1.58%) |
Mar 06, 2024 | 207.39 | 208.42 | 205.48 | 206.87 | 7,161,004 | +1.63(+0.79%) |
Mar 05, 2024 | 208.34 | 208.44 | 203.91 | 205.24 | 9,030,860 | -5.17(-2.46%) |
Mar 04, 2024 | 210.11 | 211.62 | 209.64 | 210.41 | 10,232,924 | +0.00(+0.00%) |