Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 211.00 | 213.21 | 210.19 | 212.37 | 276,795 | +2.14(+1.02%) |
May 16, 2024 | 210.00 | 210.94 | 206.72 | 210.23 | 363,692 | +1.57(+0.75%) |
May 15, 2024 | 206.86 | 208.81 | 205.00 | 208.66 | 282,253 | +1.54(+0.74%) |
May 14, 2024 | 206.33 | 207.67 | 205.58 | 207.12 | 308,013 | +0.54(+0.26%) |
May 13, 2024 | 207.92 | 209.32 | 205.95 | 206.58 | 340,447 | -1.34(-0.64%) |
May 10, 2024 | 204.40 | 209.15 | 204.29 | 207.92 | 424,711 | +3.73(+1.83%) |
May 09, 2024 | 206.17 | 206.37 | 203.46 | 204.19 | 469,887 | -2.56(-1.24%) |
May 08, 2024 | 203.22 | 207.54 | 202.81 | 206.75 | 411,861 | +4.35(+2.15%) |
May 07, 2024 | 201.39 | 204.75 | 199.15 | 202.39 | 740,507 | +2.29(+1.14%) |
May 06, 2024 | 201.29 | 203.86 | 199.22 | 200.10 | 560,026 | -0.73(-0.36%) |
May 03, 2024 | 194.56 | 201.24 | 193.71 | 200.83 | 813,866 | +10.43(+5.48%) |
May 02, 2024 | 191.35 | 191.93 | 188.62 | 190.40 | 658,929 | +0.26(+0.14%) |
May 01, 2024 | 186.11 | 191.22 | 186.11 | 190.14 | 502,047 | +3.91(+2.10%) |
Apr 30, 2024 | 188.11 | 188.64 | 186.21 | 186.23 | 365,953 | -2.54(-1.35%) |
Apr 29, 2024 | 188.36 | 190.03 | 187.59 | 188.77 | 323,898 | +0.76(+0.40%) |
Apr 26, 2024 | 189.59 | 190.50 | 187.52 | 188.01 | 431,631 | -2.27(-1.19%) |
Apr 25, 2024 | 190.22 | 191.15 | 188.39 | 190.28 | 356,425 | +0.05(+0.03%) |
Apr 24, 2024 | 188.93 | 190.41 | 188.03 | 190.23 | 255,492 | +0.97(+0.51%) |
Apr 23, 2024 | 188.53 | 190.06 | 188.33 | 189.27 | 266,091 | +1.25(+0.67%) |
Apr 22, 2024 | 186.59 | 189.35 | 184.80 | 188.01 | 314,528 | +2.25(+1.21%) |
Apr 19, 2024 | 182.25 | 185.92 | 181.98 | 185.76 | 519,163 | +4.02(+2.21%) |
Apr 18, 2024 | 180.41 | 182.12 | 179.79 | 181.74 | 439,240 | +2.32(+1.29%) |
Apr 17, 2024 | 180.95 | 181.51 | 178.11 | 179.42 | 284,944 | -0.42(-0.23%) |
Apr 16, 2024 | 181.22 | 181.57 | 179.57 | 179.84 | 260,855 | -1.06(-0.59%) |
Apr 15, 2024 | 184.88 | 185.10 | 180.27 | 180.90 | 488,603 | -2.73(-1.49%) |
Apr 12, 2024 | 183.66 | 184.92 | 182.66 | 183.63 | 291,630 | -0.52(-0.28%) |
Apr 11, 2024 | 189.12 | 189.12 | 183.69 | 184.15 | 393,491 | -5.04(-2.66%) |
Apr 10, 2024 | 188.73 | 190.36 | 188.03 | 189.19 | 420,983 | +0.68(+0.36%) |
Apr 09, 2024 | 194.85 | 195.45 | 187.63 | 188.51 | 462,650 | -5.63(-2.90%) |
Apr 08, 2024 | 193.18 | 194.64 | 192.24 | 194.14 | 243,740 | +0.96(+0.49%) |
Apr 05, 2024 | 192.71 | 193.76 | 191.23 | 193.18 | 284,859 | +2.61(+1.37%) |
Apr 04, 2024 | 193.80 | 193.80 | 190.20 | 190.57 | 218,447 | -2.24(-1.16%) |
Apr 03, 2024 | 192.37 | 193.71 | 191.61 | 192.81 | 240,008 | +0.55(+0.29%) |
Apr 02, 2024 | 194.08 | 195.08 | 191.21 | 192.26 | 356,182 | -1.80(-0.93%) |
Apr 01, 2024 | 191.94 | 194.38 | 190.28 | 194.07 | 293,418 | +1.97(+1.03%) |
Mar 28, 2024 | 192.99 | 192.42 | 191.73 | 192.09 | 271,969 | -0.39(-0.20%) |
Mar 27, 2024 | 191.82 | 192.88 | 189.98 | 192.48 | 273,283 | +0.76(+0.39%) |
Mar 26, 2024 | 190.51 | 192.93 | 189.92 | 191.73 | 263,395 | +1.33(+0.70%) |
Mar 25, 2024 | 188.17 | 192.65 | 188.17 | 190.39 | 386,607 | +1.94(+1.03%) |
Mar 22, 2024 | 185.89 | 188.67 | 184.43 | 188.45 | 454,655 | +3.17(+1.71%) |
Mar 21, 2024 | 185.89 | 185.89 | 183.30 | 185.28 | 327,566 | +0.00(+0.00%) |
Mar 20, 2024 | 183.23 | 185.31 | 182.94 | 185.28 | 276,798 | +1.87(+1.02%) |
Mar 19, 2024 | 183.90 | 184.87 | 183.09 | 183.41 | 299,009 | +0.02(+0.01%) |
Mar 18, 2024 | 183.92 | 184.82 | 182.88 | 183.39 | 285,021 | -1.14(-0.62%) |
Mar 15, 2024 | 181.65 | 185.09 | 181.65 | 184.53 | 1,064,333 | +1.11(+0.60%) |
Mar 14, 2024 | 184.44 | 185.39 | 182.10 | 183.42 | 312,464 | -1.25(-0.67%) |
Mar 13, 2024 | 183.89 | 185.05 | 182.93 | 184.66 | 242,388 | +0.82(+0.44%) |
Mar 12, 2024 | 182.93 | 183.89 | 182.19 | 183.85 | 180,836 | +1.24(+0.68%) |
Mar 11, 2024 | 181.48 | 183.32 | 180.43 | 182.60 | 218,033 | +1.13(+0.62%) |
Mar 08, 2024 | 182.46 | 183.28 | 180.06 | 181.48 | 322,285 | -1.33(-0.73%) |
Mar 07, 2024 | 182.25 | 183.93 | 182.19 | 182.81 | 325,805 | +0.68(+0.37%) |
Mar 06, 2024 | 179.27 | 182.24 | 178.02 | 182.13 | 392,145 | +4.49(+2.53%) |
Mar 05, 2024 | 176.74 | 178.44 | 176.16 | 177.64 | 353,400 | +0.96(+0.54%) |
Mar 04, 2024 | 176.20 | 178.72 | 175.16 | 176.69 | 288,571 | +0.86(+0.49%) |