Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 204.76 | 204.76 | 202.71 | 203.49 | 544,856 | -0.54(-0.26%) |
May 16, 2024 | 202.64 | 204.90 | 202.19 | 204.03 | 505,324 | +1.91(+0.94%) |
May 15, 2024 | 200.70 | 202.69 | 200.57 | 202.12 | 516,122 | +2.25(+1.13%) |
May 14, 2024 | 198.34 | 200.74 | 198.03 | 199.87 | 502,014 | +2.07(+1.05%) |
May 13, 2024 | 196.41 | 198.29 | 195.75 | 197.80 | 615,111 | +2.11(+1.08%) |
May 10, 2024 | 194.03 | 196.28 | 193.57 | 195.69 | 560,986 | +2.63(+1.36%) |
May 09, 2024 | 191.84 | 194.18 | 190.47 | 193.06 | 653,452 | +2.60(+1.37%) |
May 08, 2024 | 198.00 | 198.72 | 188.30 | 190.46 | 875,493 | -10.90(-5.41%) |
May 07, 2024 | 201.94 | 202.00 | 200.34 | 201.36 | 469,180 | +0.68(+0.34%) |
May 06, 2024 | 200.00 | 200.96 | 198.36 | 200.68 | 461,646 | +1.83(+0.92%) |
May 03, 2024 | 196.95 | 199.08 | 196.82 | 198.85 | 437,685 | +3.50(+1.79%) |
May 02, 2024 | 194.31 | 195.78 | 192.61 | 195.35 | 429,709 | +1.92(+0.99%) |
May 01, 2024 | 193.71 | 196.11 | 192.86 | 193.43 | 333,705 | +0.02(+0.01%) |
Apr 30, 2024 | 196.15 | 196.37 | 193.36 | 193.41 | 373,520 | -2.88(-1.47%) |
Apr 29, 2024 | 195.04 | 196.36 | 194.75 | 196.29 | 315,245 | +2.14(+1.10%) |
Apr 26, 2024 | 195.23 | 196.04 | 194.03 | 194.15 | 211,848 | -1.41(-0.72%) |
Apr 25, 2024 | 194.22 | 196.03 | 192.72 | 195.56 | 257,489 | +0.48(+0.25%) |
Apr 24, 2024 | 195.20 | 195.93 | 193.68 | 195.08 | 255,805 | -0.83(-0.42%) |
Apr 23, 2024 | 195.04 | 196.14 | 194.43 | 195.91 | 350,594 | +1.68(+0.86%) |
Apr 22, 2024 | 194.30 | 195.54 | 193.02 | 194.23 | 321,616 | +0.85(+0.44%) |
Apr 19, 2024 | 193.94 | 194.92 | 193.33 | 193.38 | 393,844 | +0.40(+0.21%) |
Apr 18, 2024 | 194.14 | 195.48 | 192.60 | 192.98 | 391,863 | -0.47(-0.24%) |
Apr 17, 2024 | 194.99 | 194.99 | 192.31 | 193.45 | 421,221 | -0.16(-0.08%) |
Apr 16, 2024 | 195.62 | 196.36 | 193.44 | 193.61 | 500,508 | -2.06(-1.05%) |
Apr 15, 2024 | 200.72 | 201.11 | 195.35 | 195.67 | 332,391 | -3.16(-1.59%) |
Apr 12, 2024 | 199.17 | 200.06 | 197.65 | 198.83 | 400,129 | -1.92(-0.96%) |
Apr 11, 2024 | 204.27 | 204.90 | 200.67 | 200.75 | 436,695 | -2.82(-1.39%) |
Apr 10, 2024 | 204.68 | 204.81 | 202.76 | 203.57 | 414,256 | -3.67(-1.77%) |
Apr 09, 2024 | 206.12 | 207.55 | 204.95 | 207.24 | 576,902 | +2.37(+1.16%) |
Apr 08, 2024 | 202.86 | 205.19 | 202.62 | 204.87 | 588,031 | +2.12(+1.05%) |
Apr 05, 2024 | 199.00 | 203.55 | 199.00 | 202.75 | 471,826 | +4.16(+2.09%) |
Apr 04, 2024 | 201.10 | 202.82 | 198.53 | 198.59 | 300,962 | -0.89(-0.45%) |
Apr 03, 2024 | 202.00 | 202.03 | 198.72 | 199.48 | 465,440 | -3.10(-1.53%) |
Apr 02, 2024 | 202.05 | 203.02 | 201.05 | 202.58 | 317,810 | -0.65(-0.32%) |