Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 179.71 | 180.25 | 177.91 | 179.84 | 1,375,652 | +0.12(+0.07%) |
May 17, 2024 | 181.58 | 183.14 | 178.87 | 179.72 | 1,204,377 | -2.49(-1.37%) |
May 16, 2024 | 183.35 | 184.03 | 179.94 | 182.21 | 1,623,814 | -2.00(-1.09%) |
May 15, 2024 | 186.73 | 186.84 | 181.97 | 184.21 | 1,424,012 | +0.13(+0.07%) |
May 14, 2024 | 182.83 | 186.09 | 182.25 | 184.08 | 1,134,087 | +1.25(+0.68%) |
May 13, 2024 | 181.67 | 182.98 | 179.92 | 182.83 | 1,254,034 | +3.08(+1.71%) |
May 10, 2024 | 180.00 | 183.00 | 178.89 | 179.75 | 835,330 | -0.10(-0.06%) |
May 09, 2024 | 180.00 | 181.97 | 178.59 | 179.85 | 776,821 | +1.33(+0.75%) |
May 08, 2024 | 181.21 | 182.00 | 178.08 | 178.52 | 1,166,695 | -5.60(-3.04%) |
May 07, 2024 | 181.29 | 185.34 | 178.95 | 184.12 | 1,346,624 | +2.35(+1.29%) |
May 06, 2024 | 184.50 | 186.32 | 180.78 | 181.77 | 1,468,455 | -1.75(-0.95%) |
May 03, 2024 | 186.30 | 189.48 | 182.02 | 183.52 | 1,526,434 | -0.03(-0.02%) |
May 02, 2024 | 179.30 | 186.65 | 176.67 | 183.55 | 3,233,819 | +10.78(+6.24%) |
May 01, 2024 | 173.36 | 178.40 | 168.20 | 172.77 | 1,683,296 | +0.47(+0.27%) |
Apr 30, 2024 | 174.66 | 176.29 | 171.00 | 172.30 | 2,670,302 | -4.77(-2.69%) |
Apr 29, 2024 | 180.51 | 182.37 | 175.09 | 177.07 | 2,194,525 | -2.38(-1.33%) |
Apr 26, 2024 | 182.73 | 183.90 | 172.34 | 179.45 | 5,867,005 | -18.96(-9.56%) |
Apr 25, 2024 | 195.00 | 199.60 | 191.83 | 198.41 | 2,225,697 | -0.60(-0.30%) |
Apr 24, 2024 | 198.54 | 202.05 | 198.01 | 199.01 | 837,969 | -0.43(-0.22%) |
Apr 23, 2024 | 194.11 | 201.53 | 193.88 | 199.44 | 956,644 | +5.17(+2.66%) |
Apr 22, 2024 | 192.65 | 196.58 | 189.08 | 194.27 | 1,689,740 | +2.72(+1.42%) |
Apr 19, 2024 | 193.63 | 194.79 | 189.49 | 191.55 | 1,769,243 | -2.06(-1.06%) |
Apr 18, 2024 | 196.45 | 198.86 | 193.52 | 193.61 | 1,084,881 | -1.46(-0.75%) |
Apr 17, 2024 | 195.28 | 198.38 | 194.96 | 195.07 | 1,390,222 | +0.22(+0.11%) |
Apr 16, 2024 | 191.28 | 195.47 | 191.20 | 194.85 | 2,376,837 | +3.01(+1.57%) |
Apr 15, 2024 | 206.88 | 208.83 | 191.69 | 191.84 | 2,109,338 | -14.69(-7.11%) |
Apr 12, 2024 | 210.00 | 213.25 | 205.72 | 206.53 | 1,367,694 | -8.12(-3.78%) |
Apr 11, 2024 | 213.75 | 217.46 | 209.20 | 214.65 | 2,281,050 | +9.91(+4.84%) |
Apr 10, 2024 | 198.15 | 205.41 | 197.45 | 204.74 | 1,538,113 | +1.82(+0.90%) |
Apr 09, 2024 | 200.80 | 207.40 | 200.50 | 202.92 | 1,701,233 | +4.37(+2.20%) |
Apr 08, 2024 | 196.44 | 198.94 | 194.22 | 198.55 | 783,478 | +1.93(+0.98%) |
Apr 05, 2024 | 191.31 | 199.10 | 191.31 | 196.62 | 1,185,247 | +4.30(+2.24%) |
Apr 04, 2024 | 197.52 | 199.22 | 192.29 | 192.32 | 1,282,077 | -2.92(-1.50%) |
Apr 03, 2024 | 194.79 | 197.55 | 194.69 | 195.24 | 1,222,480 | -0.78(-0.40%) |
Apr 02, 2024 | 191.11 | 196.35 | 190.28 | 196.02 | 1,815,048 | +2.65(+1.37%) |