Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 198.73 | 199.15 | 194.50 | 196.34 | 1,401,191 | -1.25(-0.63%) |
May 17, 2024 | 194.08 | 199.01 | 193.69 | 197.59 | 1,719,188 | +2.97(+1.53%) |
May 16, 2024 | 193.09 | 196.10 | 191.90 | 194.62 | 1,549,054 | +2.69(+1.40%) |
May 15, 2024 | 192.08 | 196.00 | 186.06 | 191.93 | 2,375,963 | +4.96(+2.65%) |
May 14, 2024 | 194.34 | 196.41 | 183.35 | 186.97 | 2,384,535 | -2.57(-1.36%) |
May 13, 2024 | 192.50 | 194.28 | 188.37 | 189.54 | 1,997,765 | -1.51(-0.79%) |
May 10, 2024 | 197.00 | 199.10 | 190.92 | 191.05 | 1,775,182 | -2.56(-1.32%) |
May 09, 2024 | 190.87 | 193.85 | 188.73 | 193.61 | 1,230,608 | +2.89(+1.52%) |
May 08, 2024 | 192.00 | 193.84 | 190.35 | 190.72 | 1,569,508 | -3.95(-2.03%) |
May 07, 2024 | 194.20 | 197.67 | 191.51 | 194.67 | 1,744,494 | +0.86(+0.44%) |
May 06, 2024 | 192.97 | 198.05 | 192.13 | 193.81 | 1,768,263 | +2.26(+1.18%) |
May 03, 2024 | 185.00 | 193.51 | 185.00 | 191.55 | 3,008,268 | +11.04(+6.12%) |
May 02, 2024 | 178.54 | 181.40 | 172.09 | 180.51 | 3,452,334 | +2.93(+1.65%) |
May 01, 2024 | 176.61 | 183.69 | 175.07 | 177.58 | 2,475,857 | +1.28(+0.73%) |
Apr 30, 2024 | 178.35 | 180.22 | 176.23 | 176.30 | 1,298,742 | -4.53(-2.51%) |
Apr 29, 2024 | 180.15 | 182.43 | 177.90 | 180.83 | 1,351,845 | +2.10(+1.17%) |
Apr 26, 2024 | 175.50 | 180.72 | 175.50 | 178.73 | 1,339,017 | +3.71(+2.12%) |
Apr 25, 2024 | 176.90 | 177.00 | 170.56 | 175.02 | 1,684,063 | -2.46(-1.39%) |
Apr 24, 2024 | 181.20 | 183.78 | 174.93 | 177.48 | 2,085,696 | -2.62(-1.45%) |
Apr 23, 2024 | 177.25 | 183.23 | 175.66 | 180.10 | 1,980,314 | +3.82(+2.17%) |
Apr 22, 2024 | 175.39 | 178.70 | 170.25 | 176.28 | 2,010,373 | +1.24(+0.71%) |
Apr 19, 2024 | 179.42 | 179.70 | 174.14 | 175.04 | 3,261,030 | +0.75(+0.43%) |
Apr 18, 2024 | 178.48 | 179.07 | 173.19 | 174.29 | 1,631,922 | -3.72(-2.09%) |
Apr 17, 2024 | 175.53 | 183.65 | 172.41 | 178.01 | 3,341,650 | +4.93(+2.85%) |
Apr 16, 2024 | 174.22 | 175.66 | 172.01 | 173.08 | 1,855,684 | -2.88(-1.64%) |
Apr 15, 2024 | 181.38 | 182.00 | 175.87 | 175.96 | 1,614,083 | -6.52(-3.57%) |
Apr 12, 2024 | 185.66 | 187.88 | 181.04 | 182.48 | 1,912,586 | -1.96(-1.06%) |
Apr 11, 2024 | 188.00 | 188.32 | 179.59 | 184.44 | 1,594,810 | -0.85(-0.46%) |
Apr 10, 2024 | 179.13 | 185.85 | 178.71 | 185.29 | 2,012,610 | +0.59(+0.32%) |
Apr 09, 2024 | 181.00 | 186.93 | 180.94 | 184.70 | 2,011,503 | +5.48(+3.06%) |
Apr 08, 2024 | 176.52 | 181.97 | 176.07 | 179.22 | 2,224,063 | +4.62(+2.65%) |
Apr 05, 2024 | 167.35 | 176.28 | 167.01 | 174.60 | 2,343,871 | +3.14(+1.83%) |
Apr 04, 2024 | 170.10 | 177.34 | 168.20 | 171.46 | 3,392,850 | +4.73(+2.84%) |
Apr 03, 2024 | 166.23 | 167.06 | 162.16 | 166.73 | 1,254,770 | -0.44(-0.26%) |
Apr 02, 2024 | 169.76 | 171.49 | 165.64 | 167.17 | 1,643,425 | -4.70(-2.73%) |