Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 205.84 | 206.58 | 196.89 | 199.87 | 1,174,621 | -6.56(-3.18%) |
May 22, 2024 | 207.56 | 208.31 | 203.23 | 206.43 | 987,111 | -3.26(-1.55%) |
May 21, 2024 | 210.11 | 210.12 | 207.62 | 209.69 | 1,039,590 | -0.11(-0.05%) |
May 20, 2024 | 205.96 | 209.87 | 205.84 | 209.80 | 990,613 | +3.30(+1.60%) |
May 17, 2024 | 204.93 | 207.34 | 203.18 | 206.50 | 887,906 | -1.07(-0.52%) |
May 16, 2024 | 210.92 | 211.68 | 206.92 | 207.57 | 964,389 | -4.15(-1.96%) |
May 15, 2024 | 206.09 | 212.37 | 206.09 | 211.72 | 1,435,434 | +9.92(+4.92%) |
May 14, 2024 | 197.58 | 205.70 | 197.43 | 201.80 | 1,463,279 | -2.37(-1.16%) |
May 13, 2024 | 204.70 | 205.72 | 201.33 | 204.17 | 1,545,203 | -2.84(-1.37%) |
May 10, 2024 | 203.45 | 207.20 | 202.80 | 207.01 | 1,385,406 | +2.37(+1.16%) |
May 09, 2024 | 199.08 | 204.94 | 198.77 | 204.64 | 496,053 | +4.88(+2.44%) |
May 08, 2024 | 199.40 | 201.84 | 198.18 | 199.76 | 545,293 | -3.13(-1.54%) |
May 07, 2024 | 202.27 | 205.80 | 200.96 | 202.89 | 512,174 | -0.01(-0.00%) |
May 06, 2024 | 201.06 | 204.80 | 198.85 | 202.90 | 704,944 | +6.52(+3.32%) |
May 03, 2024 | 196.47 | 205.90 | 194.97 | 196.38 | 427,022 | +4.80(+2.51%) |
May 02, 2024 | 192.05 | 192.82 | 189.66 | 191.58 | 479,787 | +1.82(+0.96%) |
May 01, 2024 | 185.71 | 192.23 | 184.85 | 189.76 | 435,578 | +3.50(+1.88%) |
Apr 30, 2024 | 189.32 | 189.47 | 186.12 | 186.26 | 266,691 | -1.16(-0.62%) |
Apr 29, 2024 | 184.19 | 188.43 | 183.72 | 187.42 | 181,577 | +1.95(+1.05%) |
Apr 26, 2024 | 185.92 | 188.04 | 184.42 | 185.47 | 230,864 | -1.86(-0.99%) |
Apr 25, 2024 | 183.58 | 187.99 | 182.53 | 187.33 | 182,484 | +0.94(+0.50%) |
Apr 24, 2024 | 187.94 | 187.94 | 182.88 | 186.39 | 277,402 | -3.50(-1.84%) |
Apr 23, 2024 | 187.18 | 190.08 | 186.83 | 189.89 | 199,503 | +5.03(+2.72%) |
Apr 22, 2024 | 182.70 | 185.89 | 181.52 | 184.86 | 238,120 | +1.31(+0.71%) |
Apr 19, 2024 | 183.84 | 184.59 | 182.15 | 183.55 | 133,770 | +0.01(+0.01%) |
Apr 18, 2024 | 183.67 | 184.71 | 182.47 | 183.54 | 253,828 | +2.24(+1.24%) |
Apr 17, 2024 | 185.86 | 186.03 | 180.63 | 181.30 | 225,324 | -3.03(-1.64%) |
Apr 16, 2024 | 186.32 | 186.53 | 183.80 | 184.33 | 180,350 | +0.32(+0.17%) |
Apr 15, 2024 | 188.67 | 188.81 | 183.57 | 184.01 | 164,451 | -2.40(-1.29%) |
Apr 12, 2024 | 189.24 | 189.65 | 184.48 | 186.41 | 384,525 | -5.36(-2.80%) |
Apr 11, 2024 | 194.40 | 194.57 | 190.62 | 191.77 | 269,729 | -3.70(-1.89%) |
Apr 10, 2024 | 196.68 | 197.65 | 194.94 | 195.47 | 152,461 | -3.70(-1.86%) |
Apr 09, 2024 | 197.44 | 199.50 | 195.73 | 199.17 | 227,283 | +6.52(+3.38%) |
Apr 08, 2024 | 199.21 | 199.30 | 191.60 | 192.65 | 288,392 | -8.65(-4.30%) |
Apr 05, 2024 | 197.80 | 202.46 | 197.57 | 201.30 | 425,777 | +0.31(+0.15%) |
Apr 04, 2024 | 200.15 | 201.35 | 198.25 | 200.99 | 615,284 | +1.81(+0.91%) |
Apr 03, 2024 | 194.14 | 202.37 | 194.14 | 199.18 | 376,238 | +7.21(+3.76%) |
Apr 02, 2024 | 192.79 | 195.16 | 190.76 | 191.97 | 273,885 | -4.40(-2.24%) |
Apr 01, 2024 | 197.46 | 198.90 | 194.62 | 196.37 | 169,271 | -1.12(-0.57%) |
Mar 28, 2024 | 204.43 | 204.43 | 196.49 | 197.49 | 338,332 | -4.80(-2.37%) |
Mar 27, 2024 | 208.90 | 208.90 | 195.50 | 202.29 | 643,858 | -12.55(-5.84%) |
Mar 26, 2024 | 216.66 | 219.81 | 214.30 | 214.84 | 267,059 | -2.16(-1.00%) |
Mar 25, 2024 | 219.01 | 219.40 | 216.86 | 217.00 | 173,938 | -1.87(-0.85%) |
Mar 22, 2024 | 219.08 | 220.19 | 216.71 | 218.87 | 144,990 | +0.83(+0.38%) |
Mar 21, 2024 | 218.75 | 219.81 | 216.16 | 218.04 | 256,047 | +0.79(+0.36%) |
Mar 20, 2024 | 212.94 | 218.38 | 212.08 | 217.25 | 114,676 | +1.55(+0.72%) |
Mar 19, 2024 | 213.94 | 216.40 | 212.98 | 215.70 | 91,756 | +1.25(+0.58%) |
Mar 18, 2024 | 214.38 | 215.25 | 212.47 | 214.45 | 68,858 | -1.62(-0.75%) |
Mar 15, 2024 | 219.50 | 221.78 | 216.07 | 216.07 | 121,857 | -6.82(-3.06%) |
Mar 14, 2024 | 225.10 | 225.10 | 221.02 | 222.89 | 100,535 | -2.74(-1.21%) |
Mar 13, 2024 | 225.03 | 226.40 | 223.35 | 225.63 | 108,539 | +4.33(+1.96%) |
Mar 12, 2024 | 218.18 | 222.90 | 217.05 | 221.30 | 84,620 | +2.80(+1.28%) |
Mar 11, 2024 | 214.07 | 219.59 | 213.37 | 218.50 | 66,708 | +0.50(+0.23%) |
Mar 08, 2024 | 220.57 | 220.87 | 216.37 | 218.00 | 96,261 | -3.32(-1.50%) |
Mar 07, 2024 | 218.13 | 221.92 | 216.95 | 221.32 | 198,837 | +1.20(+0.55%) |
Mar 06, 2024 | 216.71 | 221.80 | 216.20 | 220.12 | 103,625 | +6.13(+2.86%) |
Mar 05, 2024 | 213.97 | 216.00 | 213.03 | 213.99 | 46,453 | -0.65(-0.30%) |
Mar 04, 2024 | 212.86 | 215.08 | 212.63 | 214.64 | 70,473 | -1.36(-0.63%) |