Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 212.15 | 221.75 | 212.11 | 219.95 | 6,235,115 | +7.87(+3.71%) |
May 17, 2024 | 216.40 | 219.36 | 210.23 | 212.08 | 8,154,338 | -1.95(-0.91%) |
May 16, 2024 | 218.22 | 218.75 | 213.92 | 214.03 | 7,960,489 | -3.46(-1.59%) |
May 15, 2024 | 212.50 | 217.61 | 210.85 | 217.49 | 5,821,405 | +7.67(+3.66%) |
May 14, 2024 | 205.84 | 210.10 | 204.71 | 209.82 | 3,442,018 | +3.19(+1.54%) |
May 13, 2024 | 208.40 | 208.47 | 205.44 | 206.63 | 3,525,498 | -3.10(-1.48%) |
May 10, 2024 | 208.80 | 212.57 | 208.52 | 209.73 | 3,502,909 | +3.40(+1.65%) |
May 09, 2024 | 207.36 | 208.25 | 205.72 | 206.33 | 2,758,227 | -1.03(-0.50%) |
May 08, 2024 | 205.91 | 207.96 | 204.75 | 207.36 | 2,930,836 | +0.04(+0.02%) |
May 07, 2024 | 209.24 | 209.47 | 207.22 | 207.32 | 3,205,774 | -1.54(-0.74%) |
May 06, 2024 | 205.31 | 209.18 | 204.30 | 208.86 | 3,638,200 | +4.77(+2.34%) |
May 03, 2024 | 202.00 | 205.27 | 199.95 | 204.09 | 3,818,516 | +6.18(+3.12%) |
May 02, 2024 | 196.26 | 198.47 | 193.28 | 197.91 | 3,542,054 | +3.92(+2.02%) |
May 01, 2024 | 196.08 | 200.69 | 192.69 | 193.99 | 5,814,376 | -4.66(-2.35%) |
Apr 30, 2024 | 203.67 | 205.83 | 198.57 | 198.65 | 3,898,095 | -6.61(-3.22%) |
Apr 29, 2024 | 203.51 | 205.29 | 201.78 | 205.26 | 2,788,796 | +1.88(+0.92%) |
Apr 26, 2024 | 197.03 | 203.99 | 197.03 | 203.38 | 3,933,756 | +5.88(+2.98%) |
Apr 25, 2024 | 196.28 | 198.45 | 193.60 | 197.50 | 4,237,306 | +1.44(+0.73%) |
Apr 24, 2024 | 197.99 | 199.36 | 192.72 | 196.06 | 4,607,451 | +2.82(+1.46%) |
Apr 23, 2024 | 190.25 | 194.50 | 189.97 | 193.24 | 4,422,636 | +3.78(+2.00%) |
Apr 22, 2024 | 191.55 | 191.78 | 186.85 | 189.46 | 7,148,634 | -0.31(-0.16%) |
Apr 19, 2024 | 194.26 | 194.69 | 188.16 | 189.77 | 6,495,240 | -4.55(-2.34%) |
Apr 18, 2024 | 197.47 | 198.41 | 193.52 | 194.32 | 6,218,892 | -5.57(-2.79%) |
Apr 17, 2024 | 206.09 | 207.00 | 198.10 | 199.89 | 6,349,755 | -9.59(-4.58%) |
Apr 16, 2024 | 206.34 | 210.42 | 205.75 | 209.48 | 3,748,364 | +3.80(+1.85%) |
Apr 15, 2024 | 211.90 | 214.46 | 204.27 | 205.68 | 4,491,117 | -2.18(-1.05%) |
Apr 12, 2024 | 208.00 | 209.95 | 206.91 | 207.86 | 5,854,783 | -5.12(-2.40%) |
Apr 11, 2024 | 209.46 | 213.33 | 208.36 | 212.98 | 4,291,380 | +3.73(+1.78%) |
Apr 10, 2024 | 208.89 | 211.66 | 208.12 | 209.25 | 4,645,274 | -1.16(-0.55%) |
Apr 09, 2024 | 211.35 | 212.10 | 207.63 | 210.41 | 3,659,415 | +1.37(+0.66%) |
Apr 08, 2024 | 212.86 | 213.00 | 208.13 | 209.04 | 4,434,851 | +1.19(+0.57%) |
Apr 05, 2024 | 204.90 | 209.53 | 204.90 | 207.85 | 3,330,765 | +4.46(+2.19%) |
Apr 04, 2024 | 211.61 | 213.04 | 201.67 | 203.39 | 6,240,973 | -3.99(-1.92%) |
Apr 03, 2024 | 203.60 | 209.15 | 203.50 | 207.38 | 3,374,283 | +1.27(+0.62%) |
Apr 02, 2024 | 206.58 | 206.58 | 203.40 | 206.11 | 4,310,938 | -2.58(-1.24%) |