Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 200.62 | 202.40 | 198.64 | 200.64 | 125,808 | +0.99(+0.50%) |
May 23, 2024 | 200.70 | 202.81 | 198.09 | 199.65 | 195,631 | +0.54(+0.27%) |
May 22, 2024 | 198.58 | 201.60 | 198.14 | 199.11 | 154,638 | +1.08(+0.54%) |
May 21, 2024 | 196.33 | 199.29 | 194.76 | 198.03 | 150,760 | +1.65(+0.84%) |
May 20, 2024 | 196.40 | 198.51 | 196.11 | 196.38 | 93,607 | -0.56(-0.28%) |
May 17, 2024 | 196.97 | 198.12 | 195.18 | 196.94 | 132,584 | +0.88(+0.45%) |
May 16, 2024 | 195.37 | 196.99 | 193.63 | 196.06 | 185,529 | +0.35(+0.18%) |
May 15, 2024 | 194.92 | 197.20 | 193.11 | 195.72 | 147,856 | +1.76(+0.91%) |
May 14, 2024 | 194.63 | 195.06 | 191.39 | 193.96 | 186,416 | +0.02(+0.01%) |
May 13, 2024 | 196.98 | 198.21 | 193.31 | 193.94 | 188,672 | -2.18(-1.11%) |
May 10, 2024 | 198.73 | 199.13 | 195.01 | 196.11 | 185,280 | -1.33(-0.67%) |
May 09, 2024 | 194.63 | 197.84 | 194.05 | 197.44 | 239,671 | +3.43(+1.77%) |
May 08, 2024 | 191.30 | 194.21 | 190.28 | 194.02 | 243,664 | +2.63(+1.37%) |
May 07, 2024 | 191.69 | 194.35 | 189.99 | 191.39 | 329,397 | +0.93(+0.49%) |
May 06, 2024 | 190.20 | 191.24 | 189.42 | 190.46 | 127,727 | +1.72(+0.91%) |
May 03, 2024 | 188.92 | 190.13 | 187.28 | 188.74 | 185,593 | +1.73(+0.92%) |
May 02, 2024 | 184.14 | 187.58 | 182.17 | 187.02 | 240,245 | +4.74(+2.60%) |
May 01, 2024 | 183.17 | 183.88 | 181.80 | 182.27 | 224,304 | -0.40(-0.22%) |
Apr 30, 2024 | 185.17 | 187.88 | 182.52 | 182.67 | 344,164 | -2.84(-1.53%) |
Apr 29, 2024 | 185.74 | 187.48 | 185.42 | 185.51 | 147,977 | +0.24(+0.13%) |
Apr 26, 2024 | 183.44 | 187.11 | 183.44 | 185.27 | 158,371 | +1.74(+0.95%) |
Apr 25, 2024 | 182.85 | 184.90 | 181.19 | 183.53 | 247,104 | +0.64(+0.35%) |
Apr 24, 2024 | 185.87 | 187.16 | 182.80 | 182.89 | 258,627 | -3.26(-1.75%) |
Apr 23, 2024 | 181.62 | 186.53 | 181.62 | 186.15 | 225,776 | +5.25(+2.90%) |
Apr 22, 2024 | 178.24 | 182.55 | 178.24 | 180.90 | 303,479 | +4.35(+2.47%) |
Apr 19, 2024 | 177.12 | 180.75 | 174.56 | 176.54 | 546,152 | -1.70(-0.95%) |
Apr 18, 2024 | 164.24 | 179.27 | 164.24 | 178.24 | 697,358 | +25.44(+16.65%) |
Apr 17, 2024 | 154.69 | 155.10 | 152.31 | 152.79 | 181,253 | -1.09(-0.71%) |
Apr 16, 2024 | 152.21 | 155.53 | 151.29 | 153.88 | 128,215 | +0.92(+0.60%) |
Apr 15, 2024 | 153.02 | 154.72 | 151.44 | 152.96 | 203,050 | +0.26(+0.17%) |
Apr 12, 2024 | 152.74 | 153.60 | 151.38 | 152.70 | 118,804 | -1.32(-0.86%) |
Apr 11, 2024 | 153.57 | 154.44 | 150.97 | 154.02 | 176,809 | +0.26(+0.17%) |
Apr 10, 2024 | 154.50 | 155.14 | 152.58 | 153.76 | 147,853 | -4.11(-2.60%) |
Apr 09, 2024 | 158.34 | 158.34 | 155.76 | 157.87 | 60,995 | +0.22(+0.14%) |
Apr 08, 2024 | 159.41 | 160.38 | 157.43 | 157.65 | 84,810 | -1.27(-0.80%) |
Apr 05, 2024 | 155.54 | 159.68 | 155.54 | 158.91 | 140,639 | +3.31(+2.12%) |
Apr 04, 2024 | 158.19 | 158.78 | 155.03 | 155.61 | 116,581 | -1.13(-0.72%) |
Apr 03, 2024 | 156.52 | 158.98 | 156.35 | 156.74 | 127,189 | -0.78(-0.49%) |
Apr 02, 2024 | 157.73 | 157.73 | 155.50 | 157.52 | 176,420 | -1.96(-1.23%) |
Apr 01, 2024 | 162.27 | 162.59 | 158.37 | 159.47 | 97,104 | -2.12(-1.31%) |
Mar 28, 2024 | 161.58 | 164.08 | 160.43 | 161.59 | 198,983 | +0.81(+0.50%) |
Mar 27, 2024 | 158.87 | 160.96 | 158.62 | 160.78 | 98,664 | +3.50(+2.22%) |
Mar 26, 2024 | 159.29 | 159.29 | 157.03 | 157.29 | 114,396 | -1.07(-0.67%) |
Mar 25, 2024 | 160.06 | 160.65 | 158.24 | 158.35 | 64,489 | -1.67(-1.04%) |
Mar 22, 2024 | 159.32 | 160.21 | 157.97 | 160.02 | 87,845 | +1.19(+0.75%) |
Mar 21, 2024 | 158.12 | 161.16 | 157.34 | 158.84 | 143,444 | +1.59(+1.01%) |
Mar 20, 2024 | 155.75 | 158.76 | 154.46 | 157.25 | 112,499 | +1.59(+1.02%) |
Mar 19, 2024 | 153.97 | 156.44 | 153.54 | 155.66 | 129,165 | +1.47(+0.95%) |
Mar 18, 2024 | 153.89 | 155.98 | 153.40 | 154.19 | 137,201 | +0.56(+0.36%) |
Mar 15, 2024 | 150.96 | 154.04 | 150.96 | 153.63 | 333,086 | +1.66(+1.09%) |
Mar 14, 2024 | 153.41 | 154.21 | 150.67 | 151.97 | 140,276 | -1.67(-1.09%) |
Mar 13, 2024 | 157.13 | 157.70 | 153.20 | 153.64 | 174,521 | -4.10(-2.60%) |
Mar 12, 2024 | 156.79 | 158.00 | 155.77 | 157.75 | 90,064 | +0.24(+0.15%) |
Mar 11, 2024 | 160.73 | 160.73 | 157.05 | 157.51 | 115,325 | -3.32(-2.06%) |
Mar 08, 2024 | 163.98 | 163.98 | 160.79 | 160.82 | 119,788 | -1.73(-1.06%) |
Mar 07, 2024 | 163.39 | 164.59 | 162.08 | 162.55 | 141,094 | +0.16(+0.10%) |
Mar 06, 2024 | 162.08 | 164.40 | 161.11 | 162.39 | 130,513 | +1.26(+0.78%) |
Mar 05, 2024 | 160.44 | 164.15 | 159.95 | 161.13 | 170,523 | -0.42(-0.26%) |
Mar 04, 2024 | 159.95 | 162.50 | 158.94 | 161.55 | 117,109 | +1.85(+1.16%) |