Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 176.06 | 181.05 | 175.84 | 179.67 | 3,142,697 | +4.90(+2.80%) |
May 16, 2024 | 172.20 | 175.68 | 172.00 | 174.77 | 2,788,101 | +2.12(+1.23%) |
May 15, 2024 | 173.20 | 173.65 | 170.11 | 172.65 | 2,545,677 | -1.03(-0.60%) |
May 14, 2024 | 174.50 | 174.76 | 168.34 | 173.69 | 4,681,770 | -3.33(-1.88%) |
May 13, 2024 | 179.22 | 179.40 | 176.46 | 177.02 | 1,688,132 | -1.69(-0.95%) |
May 10, 2024 | 182.83 | 183.85 | 177.78 | 178.71 | 1,591,925 | -3.35(-1.84%) |
May 09, 2024 | 180.52 | 182.95 | 179.69 | 182.06 | 1,301,924 | +1.99(+1.11%) |
May 08, 2024 | 179.33 | 181.89 | 178.57 | 180.07 | 1,853,408 | +0.01(+0.01%) |
May 07, 2024 | 182.09 | 183.37 | 179.48 | 180.06 | 1,714,753 | -1.85(-1.02%) |
May 06, 2024 | 183.18 | 183.90 | 181.55 | 181.92 | 1,914,287 | +0.23(+0.13%) |
May 03, 2024 | 182.89 | 183.69 | 179.27 | 181.69 | 1,877,431 | -0.40(-0.22%) |
May 02, 2024 | 178.74 | 182.94 | 178.20 | 182.09 | 2,695,363 | +3.96(+2.22%) |
May 01, 2024 | 180.24 | 183.19 | 176.03 | 178.12 | 3,875,181 | -2.74(-1.51%) |
Apr 30, 2024 | 193.57 | 196.05 | 180.54 | 180.86 | 5,809,137 | -18.70(-9.37%) |
Apr 29, 2024 | 197.06 | 200.41 | 196.75 | 199.56 | 2,061,342 | +2.11(+1.07%) |
Apr 26, 2024 | 196.61 | 197.91 | 194.94 | 197.45 | 1,963,352 | -1.12(-0.56%) |
Apr 25, 2024 | 197.21 | 199.44 | 195.53 | 198.57 | 1,301,183 | +0.37(+0.19%) |
Apr 24, 2024 | 197.88 | 198.52 | 194.11 | 198.20 | 1,480,202 | -0.51(-0.26%) |
Apr 23, 2024 | 195.87 | 198.84 | 193.88 | 198.71 | 1,711,282 | +1.39(+0.71%) |
Apr 22, 2024 | 195.32 | 198.43 | 193.38 | 197.31 | 1,442,494 | +1.86(+0.95%) |
Apr 19, 2024 | 195.39 | 197.64 | 194.11 | 195.45 | 1,757,113 | +1.35(+0.70%) |
Apr 18, 2024 | 202.10 | 202.10 | 192.82 | 194.10 | 2,726,382 | -7.40(-3.67%) |
Apr 17, 2024 | 204.01 | 204.63 | 200.46 | 201.50 | 1,825,290 | -1.39(-0.69%) |
Apr 16, 2024 | 206.37 | 206.70 | 200.71 | 202.90 | 1,607,162 | -3.15(-1.53%) |
Apr 15, 2024 | 209.56 | 209.80 | 205.21 | 206.04 | 2,599,151 | -1.74(-0.84%) |
Apr 12, 2024 | 212.85 | 212.99 | 206.67 | 207.78 | 2,096,855 | -3.48(-1.65%) |
Apr 11, 2024 | 211.13 | 212.83 | 208.06 | 211.27 | 2,219,242 | +1.04(+0.50%) |
Apr 10, 2024 | 210.83 | 214.22 | 209.57 | 210.22 | 2,676,190 | -0.90(-0.42%) |
Apr 09, 2024 | 215.95 | 216.96 | 209.09 | 211.12 | 3,066,898 | -4.84(-2.24%) |
Apr 08, 2024 | 217.54 | 218.70 | 215.58 | 215.95 | 2,490,018 | -2.14(-0.98%) |
Apr 05, 2024 | 218.53 | 220.06 | 216.60 | 218.09 | 2,702,767 | +2.87(+1.33%) |
Apr 04, 2024 | 215.95 | 217.81 | 214.38 | 215.23 | 3,203,484 | +1.28(+0.60%) |
Apr 03, 2024 | 210.75 | 217.56 | 210.75 | 213.94 | 3,921,130 | +3.56(+1.69%) |
Apr 02, 2024 | 204.50 | 210.54 | 203.53 | 210.38 | 3,533,202 | +6.94(+3.41%) |