Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 207.76 | 0 | +1.72(+0.83%) | |||
May 16, 2024 | 209.00 | 210.75 | 205.07 | 206.04 | 465,684 | -11.61(-5.33%) |
May 15, 2024 | 218.22 | 219.23 | 216.91 | 217.65 | 152,720 | -0.29(-0.13%) |
May 14, 2024 | 218.51 | 219.50 | 217.26 | 217.94 | 104,352 | -0.64(-0.29%) |
May 13, 2024 | 219.00 | 219.79 | 216.92 | 218.58 | 117,190 | -0.45(-0.21%) |
May 10, 2024 | 217.12 | 219.06 | 215.20 | 219.03 | 137,182 | +3.41(+1.58%) |
May 09, 2024 | 220.00 | 220.00 | 213.56 | 215.62 | 249,281 | -3.10(-1.42%) |
May 08, 2024 | 213.96 | 218.79 | 213.96 | 218.72 | 182,147 | +4.22(+1.97%) |
May 07, 2024 | 218.87 | 220.33 | 214.39 | 214.50 | 162,746 | -4.38(-2.00%) |
May 06, 2024 | 214.91 | 218.98 | 214.91 | 218.88 | 149,443 | +4.61(+2.15%) |
May 03, 2024 | 216.08 | 217.43 | 212.94 | 214.27 | 168,317 | +0.27(+0.13%) |
May 02, 2024 | 211.44 | 214.09 | 210.67 | 214.00 | 248,030 | +4.54(+2.17%) |
May 01, 2024 | 207.04 | 210.76 | 206.67 | 209.46 | 125,439 | +0.57(+0.27%) |
Apr 30, 2024 | 212.26 | 214.05 | 208.87 | 208.89 | 170,524 | -4.15(-1.95%) |
Apr 29, 2024 | 213.82 | 214.44 | 211.81 | 213.04 | 195,432 | -0.68(-0.32%) |
Apr 26, 2024 | 214.16 | 214.57 | 213.23 | 213.72 | 92,481 | +0.07(+0.03%) |
Apr 25, 2024 | 212.38 | 215.00 | 209.83 | 213.65 | 102,999 | -0.58(-0.27%) |
Apr 24, 2024 | 214.26 | 216.59 | 213.64 | 214.23 | 138,718 | +0.53(+0.25%) |
Apr 23, 2024 | 210.67 | 214.56 | 210.67 | 213.70 | 136,739 | +3.21(+1.53%) |
Apr 22, 2024 | 210.63 | 211.52 | 209.06 | 210.49 | 91,739 | +0.85(+0.41%) |
Apr 19, 2024 | 209.43 | 210.15 | 208.04 | 209.64 | 133,267 | -0.36(-0.17%) |
Apr 18, 2024 | 211.00 | 211.00 | 207.00 | 210.00 | 147,184 | -0.78(-0.37%) |
Apr 17, 2024 | 211.13 | 212.05 | 208.51 | 210.78 | 151,649 | -0.08(-0.04%) |
Apr 16, 2024 | 210.04 | 211.75 | 208.42 | 210.86 | 136,104 | +0.85(+0.40%) |
Apr 15, 2024 | 212.36 | 213.78 | 208.29 | 210.01 | 114,311 | -0.99(-0.47%) |
Apr 12, 2024 | 211.57 | 212.32 | 208.98 | 211.00 | 142,193 | -1.12(-0.53%) |
Apr 11, 2024 | 212.31 | 212.51 | 210.61 | 212.12 | 111,637 | +0.55(+0.26%) |
Apr 10, 2024 | 210.50 | 212.26 | 208.94 | 211.57 | 158,485 | -1.01(-0.48%) |
Apr 09, 2024 | 212.52 | 214.55 | 209.95 | 212.58 | 116,612 | +0.23(+0.11%) |
Apr 08, 2024 | 215.19 | 216.74 | 211.79 | 212.35 | 126,720 | -2.64(-1.23%) |
Apr 05, 2024 | 211.42 | 215.25 | 210.67 | 214.99 | 186,340 | +3.74(+1.77%) |
Apr 04, 2024 | 208.46 | 213.34 | 208.19 | 211.25 | 336,036 | +2.80(+1.34%) |
Apr 03, 2024 | 207.97 | 213.67 | 204.12 | 208.45 | 660,795 | -11.99(-5.44%) |
Apr 02, 2024 | 222.79 | 223.00 | 219.84 | 220.44 | 326,199 | -3.85(-1.72%) |