Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 180.53 | 180.53 | 169.91 | 169.91 | 1,065 | -15.09(-8.16%) |
May 20, 2024 | 185.49 | 185.49 | 179.00 | 185.00 | 343 | +13.04(+7.58%) |
May 17, 2024 | 174.47 | 175.50 | 170.73 | 171.96 | 405 | -3.54(-2.01%) |
May 16, 2024 | 176.20 | 178.50 | 173.04 | 175.50 | 1,275 | +0.50(+0.29%) |
May 15, 2024 | 185.41 | 185.41 | 171.00 | 175.00 | 1,141 | -13.74(-7.28%) |
May 14, 2024 | 187.20 | 190.21 | 184.31 | 188.74 | 235 | +1.36(+0.73%) |
May 13, 2024 | 188.00 | 188.00 | 181.00 | 187.38 | 3,638 | +0.88(+0.47%) |
May 10, 2024 | 202.11 | 202.11 | 186.50 | 186.50 | 187 | -2.65(-1.40%) |
May 09, 2024 | 189.59 | 190.00 | 189.15 | 189.15 | 322 | -1.25(-0.66%) |
May 08, 2024 | 192.56 | 192.56 | 190.41 | 190.41 | 52 | -4.59(-2.36%) |
May 07, 2024 | 199.68 | 199.68 | 195.00 | 195.00 | 3 | +0.34(+0.17%) |
May 06, 2024 | 197.80 | 197.80 | 191.42 | 194.66 | 712 | +2.15(+1.12%) |
May 03, 2024 | 193.93 | 199.22 | 192.50 | 192.51 | 753 | +2.65(+1.40%) |
May 02, 2024 | 195.69 | 195.89 | 189.86 | 189.86 | 3 | -3.36(-1.74%) |
May 01, 2024 | 189.06 | 193.22 | 189.05 | 193.22 | 1,661 | +8.22(+4.44%) |
Apr 29, 2024 | 185.00 | 0 | -2.78(-1.48%) | |||
Apr 26, 2024 | 187.50 | 188.31 | 185.32 | 187.78 | 100 | -2.35(-1.24%) |
Apr 25, 2024 | 190.99 | 192.70 | 190.00 | 190.13 | 28 | -4.44(-2.28%) |
Apr 24, 2024 | 194.57 | 194.57 | 194.57 | 194.57 | 10 | -6.43(-3.20%) |
Apr 23, 2024 | 202.10 | 202.10 | 196.81 | 201.00 | 425 | +1.00(+0.50%) |
Apr 22, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 2 | +0.44(+0.22%) |
Apr 19, 2024 | 198.00 | 199.56 | 195.77 | 199.56 | 116 | +1.56(+0.79%) |
Apr 18, 2024 | 215.11 | 215.11 | 198.00 | 198.00 | 72 | +0.35(+0.18%) |
Apr 16, 2024 | 197.65 | 0 | -5.70(-2.81%) | |||
Apr 15, 2024 | 200.68 | 203.35 | 200.68 | 203.35 | 12 | +3.34(+1.67%) |
Apr 12, 2024 | 202.97 | 206.08 | 199.88 | 200.01 | 100 | -2.96(-1.46%) |
Apr 11, 2024 | 202.97 | 202.97 | 202.97 | 202.97 | 7 | -0.25(-0.12%) |
Apr 10, 2024 | 201.07 | 203.71 | 199.89 | 203.22 | 5,616 | -0.82(-0.40%) |
Apr 08, 2024 | 204.04 | 0 | -4.66(-2.23%) | |||
Apr 04, 2024 | 208.70 | 0 | -0.31(-0.15%) | |||
Apr 03, 2024 | 211.78 | 211.78 | 209.01 | 209.01 | 27 | -3.57(-1.68%) |
Apr 02, 2024 | 207.37 | 212.58 | 207.37 | 212.58 | 12 | +3.87(+1.85%) |
Apr 01, 2024 | 199.88 | 217.00 | 199.88 | 208.71 | 21 | -7.51(-3.48%) |
Mar 28, 2024 | 216.22 | 216.22 | 216.22 | 216.22 | 100 | +2.71(+1.27%) |
Mar 27, 2024 | 225.76 | 225.76 | 211.00 | 213.51 | 5,012 | +3.19(+1.52%) |
Mar 26, 2024 | 210.00 | 211.00 | 210.00 | 210.32 | 28 | -1.68(-0.79%) |
Mar 25, 2024 | 212.05 | 213.50 | 212.00 | 212.00 | 6,500 | +2.35(+1.12%) |
Mar 22, 2024 | 209.70 | 209.70 | 209.65 | 209.65 | 100 | -0.95(-0.45%) |
Mar 21, 2024 | 212.74 | 212.74 | 208.86 | 210.60 | 65 | -3.50(-1.63%) |
Mar 20, 2024 | 233.40 | 233.40 | 214.10 | 214.10 | 1,092 | -19.07(-8.18%) |
Mar 19, 2024 | 241.87 | 241.87 | 231.50 | 233.17 | 1,296 | +2.54(+1.10%) |
Mar 18, 2024 | 232.56 | 232.56 | 230.62 | 230.62 | 17 | -2.51(-1.08%) |
Mar 15, 2024 | 229.56 | 233.14 | 229.56 | 233.14 | 310 | +3.58(+1.56%) |
Mar 14, 2024 | 229.56 | 229.56 | 229.56 | 229.56 | 5 | +1.51(+0.66%) |
Mar 13, 2024 | 231.40 | 231.40 | 228.05 | 228.05 | 90 | +0.68(+0.30%) |
Mar 11, 2024 | 227.37 | 0 | -12.25(-5.11%) | |||
Mar 08, 2024 | 239.62 | 239.62 | 239.62 | 239.62 | 100 | +8.92(+3.87%) |
Mar 07, 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 60 | -0.22(-0.09%) |
Mar 06, 2024 | 230.91 | 230.91 | 230.91 | 230.91 | 60 | +5.44(+2.41%) |
Mar 05, 2024 | 226.01 | 230.00 | 225.48 | 225.48 | 78 | -3.97(-1.73%) |
Mar 04, 2024 | 231.29 | 231.29 | 229.45 | 229.45 | 36 | -0.76(-0.33%) |