Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 194.00 | 199.99 | 193.28 | 197.76 | 8,876,410 | +3.90(+2.01%) |
May 17, 2024 | 192.90 | 195.44 | 191.87 | 193.86 | 5,801,334 | +0.59(+0.31%) |
May 16, 2024 | 195.00 | 195.63 | 192.78 | 193.27 | 8,173,687 | -1.34(-0.69%) |
May 15, 2024 | 190.01 | 196.08 | 190.00 | 194.61 | 11,346,751 | +5.64(+2.98%) |
May 14, 2024 | 184.51 | 189.29 | 184.49 | 188.97 | 7,709,878 | +4.76(+2.58%) |
May 13, 2024 | 183.18 | 184.72 | 182.90 | 184.21 | 6,384,319 | +2.13(+1.17%) |
May 10, 2024 | 182.00 | 183.54 | 181.24 | 182.08 | 4,702,707 | +1.54(+0.85%) |
May 09, 2024 | 181.00 | 181.71 | 179.44 | 180.54 | 5,512,107 | -0.01(-0.01%) |
May 08, 2024 | 176.73 | 180.79 | 176.62 | 180.55 | 6,242,216 | +0.40(+0.22%) |
May 07, 2024 | 182.45 | 184.31 | 179.22 | 180.15 | 8,009,727 | -1.70(-0.93%) |
May 06, 2024 | 181.91 | 182.40 | 180.40 | 181.85 | 6,977,649 | +2.21(+1.23%) |
May 03, 2024 | 182.24 | 183.19 | 177.80 | 179.64 | 10,043,948 | -0.46(-0.26%) |
May 02, 2024 | 175.47 | 181.69 | 175.29 | 180.10 | 26,097,286 | +15.99(+9.74%) |
May 01, 2024 | 164.51 | 169.64 | 163.79 | 164.11 | 13,087,611 | -1.74(-1.05%) |
Apr 30, 2024 | 169.23 | 169.24 | 165.81 | 165.85 | 6,940,474 | -3.35(-1.98%) |
Apr 29, 2024 | 165.20 | 169.27 | 165.20 | 169.20 | 6,621,258 | +3.54(+2.14%) |
Apr 26, 2024 | 162.90 | 166.52 | 162.51 | 165.66 | 7,141,387 | +2.36(+1.45%) |
Apr 25, 2024 | 164.08 | 164.62 | 161.73 | 163.30 | 6,227,314 | -0.33(-0.20%) |
Apr 24, 2024 | 163.87 | 165.93 | 162.00 | 163.63 | 6,128,068 | +2.28(+1.41%) |
Apr 23, 2024 | 160.96 | 162.25 | 159.68 | 161.35 | 6,612,977 | +1.17(+0.73%) |
Apr 22, 2024 | 158.04 | 161.64 | 157.16 | 160.18 | 7,847,854 | +2.55(+1.62%) |
Apr 19, 2024 | 161.29 | 161.39 | 156.34 | 157.63 | 10,292,182 | -3.81(-2.36%) |
Apr 18, 2024 | 162.36 | 164.10 | 159.86 | 161.44 | 9,208,016 | -2.88(-1.75%) |
Apr 17, 2024 | 169.22 | 170.19 | 163.77 | 164.32 | 8,080,136 | -4.26(-2.53%) |
Apr 16, 2024 | 169.50 | 169.57 | 167.45 | 168.58 | 6,387,852 | -1.26(-0.74%) |
Apr 15, 2024 | 174.27 | 174.38 | 168.58 | 169.84 | 6,569,024 | -1.45(-0.85%) |
Apr 12, 2024 | 172.28 | 173.39 | 170.96 | 171.29 | 8,216,681 | -3.84(-2.19%) |
Apr 11, 2024 | 171.67 | 175.62 | 170.50 | 175.13 | 6,261,594 | +4.27(+2.50%) |
Apr 10, 2024 | 172.42 | 173.71 | 170.07 | 170.86 | 6,175,394 | -4.71(-2.68%) |
Apr 09, 2024 | 175.27 | 175.99 | 173.37 | 175.57 | 5,030,072 | +1.88(+1.08%) |
Apr 08, 2024 | 172.93 | 174.39 | 172.35 | 173.69 | 4,811,529 | +2.16(+1.26%) |
Apr 05, 2024 | 170.18 | 172.24 | 169.71 | 171.53 | 5,863,323 | +1.77(+1.04%) |
Apr 04, 2024 | 175.00 | 175.95 | 169.41 | 169.76 | 9,030,157 | -4.15(-2.39%) |
Apr 03, 2024 | 170.00 | 173.96 | 169.33 | 173.91 | 6,938,754 | +2.87(+1.68%) |
Apr 02, 2024 | 170.47 | 171.40 | 169.28 | 171.04 | 7,435,716 | -0.68(-0.40%) |