Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 205.75 | 206.19 | 203.25 | 204.62 | 2,008,295 | -1.35(-0.66%) |
May 17, 2024 | 206.89 | 207.00 | 205.18 | 205.97 | 2,267,217 | -0.65(-0.31%) |
May 16, 2024 | 204.97 | 207.27 | 204.58 | 206.62 | 2,566,936 | +2.64(+1.29%) |
May 15, 2024 | 203.29 | 204.27 | 201.70 | 203.98 | 2,689,777 | +1.84(+0.91%) |
May 14, 2024 | 203.92 | 204.30 | 201.84 | 202.14 | 2,391,184 | -0.59(-0.29%) |
May 13, 2024 | 203.36 | 205.63 | 202.67 | 202.73 | 3,523,882 | +0.88(+0.43%) |
May 10, 2024 | 199.94 | 202.16 | 199.66 | 201.85 | 2,330,685 | +2.28(+1.14%) |
May 09, 2024 | 197.80 | 199.73 | 196.83 | 199.57 | 2,706,429 | +2.57(+1.30%) |
May 08, 2024 | 195.65 | 197.31 | 194.89 | 197.01 | 1,797,733 | +1.19(+0.61%) |
May 07, 2024 | 194.00 | 196.16 | 194.00 | 195.81 | 2,062,776 | +1.84(+0.95%) |
May 06, 2024 | 195.34 | 196.16 | 192.93 | 193.97 | 2,269,676 | -0.81(-0.41%) |
May 03, 2024 | 193.74 | 195.21 | 192.52 | 194.78 | 2,263,303 | +2.16(+1.12%) |
May 02, 2024 | 195.35 | 195.44 | 191.67 | 192.62 | 3,436,797 | -1.64(-0.84%) |
May 01, 2024 | 190.96 | 196.14 | 190.89 | 194.26 | 5,111,493 | +2.55(+1.33%) |
Apr 30, 2024 | 192.97 | 194.81 | 191.31 | 191.72 | 3,144,638 | -1.03(-0.54%) |
Apr 29, 2024 | 192.24 | 193.24 | 191.21 | 192.75 | 2,607,316 | +0.32(+0.17%) |
Apr 26, 2024 | 189.30 | 192.63 | 189.11 | 192.43 | 3,057,641 | +0.43(+0.22%) |
Apr 25, 2024 | 198.41 | 198.95 | 189.49 | 192.00 | 3,914,888 | -1.76(-0.91%) |
Apr 24, 2024 | 192.54 | 194.69 | 192.24 | 193.76 | 3,596,285 | -1.36(-0.70%) |
Apr 23, 2024 | 195.00 | 196.57 | 194.64 | 195.13 | 2,570,489 | +0.58(+0.30%) |
Apr 22, 2024 | 193.26 | 195.27 | 193.12 | 194.55 | 2,379,757 | +1.31(+0.68%) |
Apr 19, 2024 | 191.60 | 193.50 | 190.62 | 193.24 | 3,588,911 | +3.16(+1.66%) |
Apr 18, 2024 | 189.99 | 191.28 | 188.99 | 190.07 | 2,154,543 | +0.72(+0.38%) |
Apr 17, 2024 | 191.40 | 191.51 | 188.75 | 189.36 | 2,437,220 | -0.36(-0.19%) |
Apr 16, 2024 | 192.12 | 192.67 | 189.53 | 189.72 | 2,816,554 | -3.30(-1.71%) |
Apr 15, 2024 | 197.07 | 197.44 | 192.16 | 193.02 | 3,195,947 | -2.11(-1.08%) |
Apr 12, 2024 | 194.88 | 195.41 | 193.59 | 195.13 | 3,518,049 | -0.71(-0.36%) |
Apr 11, 2024 | 194.98 | 196.16 | 193.24 | 195.83 | 3,042,147 | +1.21(+0.62%) |
Apr 10, 2024 | 194.54 | 195.41 | 193.38 | 194.62 | 2,921,835 | -2.75(-1.39%) |
Apr 09, 2024 | 197.31 | 198.47 | 194.99 | 197.37 | 2,052,772 | +0.65(+0.33%) |
Apr 08, 2024 | 196.55 | 198.14 | 196.29 | 196.72 | 2,397,342 | +0.61(+0.31%) |
Apr 05, 2024 | 194.87 | 197.35 | 194.12 | 196.11 | 2,224,571 | +1.09(+0.56%) |
Apr 04, 2024 | 199.62 | 199.62 | 194.49 | 195.02 | 3,432,848 | -1.91(-0.97%) |
Apr 03, 2024 | 198.37 | 199.88 | 196.88 | 196.93 | 2,509,344 | -2.25(-1.13%) |
Apr 02, 2024 | 201.02 | 201.24 | 198.97 | 199.18 | 2,629,108 | -1.77(-0.88%) |
Apr 01, 2024 | 204.31 | 204.81 | 200.83 | 200.95 | 2,254,338 | -3.22(-1.58%) |
Mar 28, 2024 | 204.32 | 204.80 | 204.10 | 204.17 | 3,613,242 | +0.12(+0.06%) |
Mar 27, 2024 | 201.87 | 204.18 | 201.15 | 204.05 | 2,774,567 | +4.11(+2.06%) |
Mar 26, 2024 | 197.01 | 200.41 | 196.71 | 199.94 | 2,711,597 | +2.51(+1.27%) |
Mar 25, 2024 | 199.32 | 199.65 | 197.38 | 197.44 | 1,971,747 | -2.24(-1.12%) |
Mar 22, 2024 | 200.46 | 200.91 | 199.04 | 199.67 | 2,072,238 | -0.65(-0.32%) |
Mar 21, 2024 | 200.94 | 202.02 | 200.23 | 200.32 | 2,826,654 | +0.20(+0.10%) |
Mar 20, 2024 | 197.54 | 200.65 | 197.28 | 200.12 | 2,728,205 | +2.13(+1.07%) |
Mar 19, 2024 | 195.72 | 198.19 | 195.09 | 197.99 | 4,843,836 | +2.27(+1.16%) |
Mar 18, 2024 | 197.96 | 197.96 | 195.35 | 195.72 | 2,494,864 | -0.93(-0.47%) |
Mar 15, 2024 | 195.36 | 197.50 | 194.87 | 196.65 | 6,343,566 | +1.33(+0.68%) |
Mar 14, 2024 | 198.20 | 198.68 | 193.93 | 195.32 | 3,858,357 | -3.36(-1.69%) |
Mar 13, 2024 | 198.90 | 200.07 | 197.79 | 198.68 | 2,550,774 | +0.60(+0.30%) |
Mar 12, 2024 | 198.68 | 199.19 | 196.63 | 198.08 | 2,953,844 | -1.15(-0.58%) |
Mar 11, 2024 | 200.52 | 201.50 | 198.07 | 199.24 | 2,456,117 | -0.46(-0.23%) |
Mar 08, 2024 | 202.06 | 202.84 | 199.39 | 199.69 | 2,150,712 | -1.85(-0.92%) |
Mar 07, 2024 | 201.15 | 202.19 | 200.67 | 201.54 | 2,460,411 | +2.10(+1.05%) |
Mar 06, 2024 | 198.45 | 201.34 | 197.62 | 199.44 | 2,726,905 | +3.13(+1.60%) |
Mar 05, 2024 | 198.08 | 198.48 | 195.59 | 196.31 | 2,544,188 | -1.88(-0.95%) |
Mar 04, 2024 | 197.38 | 198.74 | 197.12 | 198.19 | 2,160,256 | +0.57(+0.29%) |