Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 203.16 | 203.96 | 202.69 | 203.80 | 97,206 | +0.38(+0.19%) |
May 17, 2024 | 202.38 | 203.42 | 202.38 | 203.42 | 22,463 | +1.73(+0.86%) |
May 16, 2024 | 203.03 | 203.03 | 201.69 | 201.69 | 24,342 | -1.34(-0.66%) |
May 15, 2024 | 204.06 | 204.06 | 202.27 | 203.03 | 27,690 | +0.31(+0.15%) |
May 14, 2024 | 202.90 | 203.34 | 202.00 | 202.72 | 27,974 | +0.55(+0.27%) |
May 13, 2024 | 202.84 | 203.37 | 202.03 | 202.17 | 46,588 | -0.12(-0.06%) |
May 10, 2024 | 202.97 | 203.01 | 202.07 | 202.29 | 18,233 | +0.05(+0.02%) |
May 09, 2024 | 200.47 | 202.25 | 200.34 | 202.24 | 70,252 | +2.31(+1.16%) |
May 08, 2024 | 199.92 | 200.57 | 199.84 | 199.93 | 36,016 | -0.72(-0.36%) |
May 07, 2024 | 198.97 | 201.02 | 198.97 | 200.65 | 55,682 | +2.16(+1.09%) |
May 06, 2024 | 198.37 | 198.91 | 197.75 | 198.49 | 48,461 | +1.43(+0.73%) |
May 03, 2024 | 196.80 | 197.48 | 196.48 | 197.06 | 44,847 | +1.58(+0.81%) |
May 02, 2024 | 195.07 | 195.97 | 193.63 | 195.48 | 37,119 | +0.09(+0.05%) |
May 01, 2024 | 195.02 | 198.35 | 194.64 | 195.39 | 53,390 | +0.92(+0.47%) |
Apr 30, 2024 | 196.63 | 196.92 | 194.39 | 194.47 | 31,711 | -3.56(-1.80%) |
Apr 29, 2024 | 197.10 | 198.15 | 197.10 | 198.03 | 23,787 | +1.84(+0.94%) |
Apr 26, 2024 | 195.22 | 196.98 | 195.22 | 196.19 | 33,013 | +1.24(+0.64%) |
Apr 25, 2024 | 193.63 | 195.41 | 192.11 | 194.95 | 23,768 | +0.73(+0.38%) |
Apr 24, 2024 | 193.54 | 194.30 | 192.84 | 194.22 | 28,277 | +0.05(+0.03%) |
Apr 23, 2024 | 193.53 | 194.98 | 193.40 | 194.17 | 42,928 | -1.56(-0.80%) |
Apr 22, 2024 | 194.59 | 196.51 | 193.61 | 195.73 | 27,472 | +0.48(+0.25%) |
Apr 19, 2024 | 195.70 | 196.65 | 194.63 | 195.25 | 56,256 | -0.11(-0.06%) |
Apr 18, 2024 | 196.81 | 197.03 | 194.66 | 195.36 | 25,469 | -0.07(-0.04%) |
Apr 17, 2024 | 196.61 | 197.52 | 195.14 | 195.43 | 60,900 | +0.14(+0.07%) |
Apr 16, 2024 | 195.74 | 196.21 | 194.39 | 195.29 | 55,158 | -1.34(-0.68%) |
Apr 15, 2024 | 199.40 | 200.14 | 196.05 | 196.63 | 45,588 | -1.01(-0.51%) |
Apr 12, 2024 | 200.93 | 201.11 | 197.06 | 197.64 | 52,236 | -3.63(-1.80%) |
Apr 11, 2024 | 201.75 | 202.12 | 200.41 | 201.27 | 34,276 | -0.08(-0.04%) |
Apr 10, 2024 | 201.49 | 202.61 | 200.59 | 201.35 | 62,868 | -3.28(-1.60%) |
Apr 09, 2024 | 204.90 | 205.49 | 202.72 | 204.63 | 29,076 | +0.62(+0.30%) |
Apr 08, 2024 | 204.38 | 204.66 | 203.68 | 204.01 | 47,491 | +0.35(+0.17%) |
Apr 05, 2024 | 202.20 | 203.95 | 202.00 | 203.66 | 59,780 | +1.50(+0.74%) |
Apr 04, 2024 | 205.41 | 205.99 | 201.74 | 202.16 | 36,363 | -2.26(-1.11%) |
Apr 03, 2024 | 202.89 | 204.46 | 202.89 | 204.42 | 81,063 | +1.65(+0.81%) |
Apr 02, 2024 | 203.23 | 203.50 | 202.00 | 202.77 | 39,170 | -1.01(-0.50%) |
Apr 01, 2024 | 205.20 | 205.21 | 203.57 | 203.78 | 59,098 | -0.65(-0.32%) |
Mar 28, 2024 | 203.91 | 204.86 | 203.77 | 204.43 | 45,560 | +0.48(+0.24%) |
Mar 27, 2024 | 201.27 | 203.95 | 201.27 | 203.95 | 41,328 | +3.31(+1.65%) |
Mar 26, 2024 | 201.13 | 201.34 | 200.51 | 200.64 | 25,462 | +0.04(+0.02%) |
Mar 25, 2024 | 200.34 | 201.53 | 200.34 | 200.60 | 34,387 | +0.16(+0.08%) |
Mar 22, 2024 | 201.31 | 201.74 | 200.35 | 200.44 | 29,039 | -1.99(-0.98%) |
Mar 21, 2024 | 202.14 | 202.63 | 201.40 | 202.43 | 30,191 | +1.02(+0.51%) |
Mar 20, 2024 | 198.91 | 202.00 | 198.75 | 201.41 | 39,622 | +2.25(+1.13%) |
Mar 19, 2024 | 198.42 | 199.18 | 198.14 | 199.16 | 56,306 | +0.47(+0.24%) |
Mar 18, 2024 | 199.40 | 200.21 | 198.68 | 198.69 | 44,584 | +0.04(+0.02%) |
Mar 15, 2024 | 197.54 | 199.36 | 197.54 | 198.65 | 80,396 | +0.32(+0.16%) |
Mar 14, 2024 | 199.35 | 199.42 | 197.38 | 198.33 | 229,709 | -1.55(-0.78%) |
Mar 13, 2024 | 198.86 | 200.87 | 198.86 | 199.88 | 43,685 | +1.42(+0.72%) |
Mar 12, 2024 | 198.89 | 198.89 | 197.64 | 198.46 | 26,143 | -0.15(-0.08%) |
Mar 11, 2024 | 197.80 | 199.41 | 196.92 | 198.61 | 36,614 | +1.51(+0.77%) |
Mar 08, 2024 | 198.84 | 198.92 | 197.10 | 197.10 | 29,319 | -0.87(-0.44%) |
Mar 07, 2024 | 196.86 | 198.68 | 196.86 | 197.97 | 32,618 | +2.58(+1.32%) |
Mar 06, 2024 | 195.10 | 195.90 | 194.97 | 195.39 | 34,435 | +1.52(+0.78%) |
Mar 05, 2024 | 194.46 | 195.63 | 193.35 | 193.87 | 37,492 | -1.17(-0.60%) |
Mar 04, 2024 | 194.02 | 195.50 | 194.02 | 195.04 | 38,169 | +1.10(+0.57%) |