Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 208.90 | 209.35 | 207.93 | 207.93 | 26,727,760 | -1.51(-0.72%) |
May 15, 2024 | 209.21 | 209.77 | 207.72 | 209.44 | 33,348,200 | +2.58(+1.25%) |
May 14, 2024 | 207.13 | 207.74 | 205.91 | 206.86 | 33,143,780 | +2.12(+1.04%) |
May 13, 2024 | 206.08 | 206.55 | 204.60 | 204.74 | 18,761,826 | +0.43(+0.21%) |
May 10, 2024 | 206.35 | 206.62 | 203.68 | 204.31 | 21,538,776 | -1.55(-0.75%) |
May 09, 2024 | 203.97 | 205.99 | 203.41 | 205.86 | 22,908,124 | +2.08(+1.02%) |
May 08, 2024 | 202.72 | 203.96 | 202.57 | 203.78 | 18,489,360 | -1.19(-0.58%) |
May 07, 2024 | 204.77 | 206.15 | 204.50 | 204.97 | 20,108,264 | +0.46(+0.22%) |
May 06, 2024 | 203.47 | 204.78 | 203.38 | 204.51 | 23,201,962 | +2.61(+1.29%) |
May 03, 2024 | 203.41 | 204.16 | 201.12 | 201.90 | 30,900,600 | +1.98(+0.99%) |
May 02, 2024 | 198.78 | 200.12 | 196.54 | 199.92 | 27,317,908 | +3.61(+1.84%) |
May 01, 2024 | 195.88 | 200.32 | 195.03 | 196.31 | 38,718,572 | +0.41(+0.21%) |
Apr 30, 2024 | 198.11 | 198.65 | 195.75 | 195.90 | 30,882,484 | -4.06(-2.03%) |
Apr 29, 2024 | 199.25 | 200.41 | 198.88 | 199.96 | 20,526,584 | +1.60(+0.81%) |
Apr 26, 2024 | 197.00 | 198.89 | 196.42 | 198.36 | 24,613,612 | +1.88(+0.96%) |
Apr 25, 2024 | 195.44 | 196.83 | 193.77 | 196.48 | 31,879,984 | -1.20(-0.61%) |
Apr 24, 2024 | 198.17 | 198.91 | 196.46 | 197.68 | 28,749,548 | -0.89(-0.45%) |
Apr 23, 2024 | 195.26 | 199.32 | 195.13 | 198.57 | 32,393,000 | +3.27(+1.67%) |
Apr 22, 2024 | 194.21 | 196.29 | 192.90 | 195.30 | 31,818,030 | +2.16(+1.12%) |
Apr 19, 2024 | 191.94 | 194.39 | 191.34 | 193.14 | 43,558,260 | +0.30(+0.16%) |
Apr 18, 2024 | 193.70 | 195.66 | 192.15 | 192.84 | 40,411,780 | -0.16(-0.08%) |
Apr 17, 2024 | 196.47 | 196.62 | 192.99 | 193.00 | 38,789,656 | -2.06(-1.06%) |
Apr 16, 2024 | 194.41 | 196.24 | 193.36 | 195.06 | 43,286,104 | -0.72(-0.37%) |
Apr 15, 2024 | 199.37 | 200.23 | 194.98 | 195.78 | 41,135,592 | -2.91(-1.46%) |
Apr 12, 2024 | 201.23 | 201.91 | 197.68 | 198.69 | 35,880,676 | -3.60(-1.78%) |
Apr 11, 2024 | 201.97 | 202.91 | 200.10 | 202.29 | 37,168,448 | +1.36(+0.68%) |
Apr 10, 2024 | 201.18 | 202.93 | 199.54 | 200.93 | 57,107,696 | -5.45(-2.64%) |
Apr 09, 2024 | 206.22 | 206.97 | 204.47 | 206.38 | 23,309,300 | +0.81(+0.39%) |
Apr 08, 2024 | 205.98 | 206.42 | 204.58 | 205.57 | 21,321,496 | +1.12(+0.55%) |
Apr 05, 2024 | 203.14 | 205.69 | 202.88 | 204.45 | 27,569,394 | +0.68(+0.33%) |
Apr 04, 2024 | 208.05 | 208.55 | 203.21 | 203.77 | 32,284,356 | -2.06(-1.00%) |
Apr 03, 2024 | 203.38 | 206.40 | 203.28 | 205.83 | 27,311,336 | +1.34(+0.66%) |
Apr 02, 2024 | 205.75 | 205.88 | 203.40 | 204.49 | 36,748,096 | -3.83(-1.84%) |