Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 188.07 | 188.20 | 186.37 | 187.40 | 397,565 | -0.17(-0.09%) |
May 16, 2024 | 189.08 | 189.31 | 187.50 | 187.57 | 567,388 | -1.61(-0.85%) |
May 15, 2024 | 186.11 | 189.23 | 185.94 | 189.18 | 627,556 | +4.31(+2.33%) |
May 14, 2024 | 183.07 | 185.06 | 182.65 | 184.87 | 1,592,899 | +1.19(+0.65%) |
May 13, 2024 | 185.38 | 185.38 | 183.35 | 183.68 | 507,930 | -0.94(-0.51%) |
May 10, 2024 | 185.27 | 186.20 | 184.23 | 184.62 | 899,149 | +0.33(+0.18%) |
May 09, 2024 | 183.96 | 184.54 | 183.10 | 184.29 | 471,799 | +0.38(+0.21%) |
May 08, 2024 | 182.39 | 184.50 | 182.39 | 183.91 | 447,109 | +0.26(+0.14%) |
May 07, 2024 | 183.89 | 184.47 | 182.90 | 183.65 | 1,636,422 | -0.11(-0.06%) |
May 06, 2024 | 181.33 | 183.76 | 181.01 | 183.76 | 509,022 | +3.66(+2.03%) |
May 03, 2024 | 179.48 | 180.54 | 179.01 | 180.10 | 949,531 | +2.89(+1.63%) |
May 02, 2024 | 176.78 | 177.51 | 174.39 | 177.21 | 844,341 | +1.92(+1.10%) |
May 01, 2024 | 176.27 | 178.90 | 174.43 | 175.29 | 910,062 | -1.82(-1.03%) |
Apr 30, 2024 | 179.48 | 180.51 | 177.06 | 177.11 | 727,464 | -2.63(-1.46%) |
Apr 29, 2024 | 180.22 | 180.39 | 178.50 | 179.74 | 537,028 | +0.06(+0.03%) |
Apr 26, 2024 | 177.95 | 180.25 | 177.56 | 179.68 | 421,929 | +2.25(+1.27%) |
Apr 25, 2024 | 174.49 | 178.01 | 173.92 | 177.43 | 1,177,155 | -0.82(-0.46%) |
Apr 24, 2024 | 180.48 | 180.76 | 177.24 | 178.25 | 529,107 | -0.82(-0.46%) |
Apr 23, 2024 | 176.67 | 179.34 | 176.41 | 179.07 | 617,158 | +3.76(+2.14%) |
Apr 22, 2024 | 174.82 | 176.43 | 173.13 | 175.31 | 1,381,537 | +1.73(+1.00%) |
Apr 19, 2024 | 177.21 | 177.90 | 172.77 | 173.58 | 1,847,093 | -4.54(-2.55%) |
Apr 18, 2024 | 179.77 | 180.75 | 177.92 | 178.12 | 948,146 | -1.10(-0.61%) |
Apr 17, 2024 | 182.69 | 182.80 | 178.60 | 179.22 | 935,466 | -2.46(-1.35%) |
Apr 16, 2024 | 180.85 | 182.59 | 180.37 | 181.68 | 1,703,628 | +0.90(+0.50%) |
Apr 15, 2024 | 185.54 | 185.93 | 180.40 | 180.78 | 1,192,256 | -3.12(-1.70%) |
Apr 12, 2024 | 185.50 | 185.73 | 183.22 | 183.90 | 667,353 | -3.34(-1.78%) |
Apr 11, 2024 | 186.06 | 187.73 | 184.71 | 187.24 | 924,602 | +2.07(+1.12%) |
Apr 10, 2024 | 183.49 | 185.70 | 183.24 | 185.17 | 1,393,410 | -0.74(-0.40%) |
Apr 09, 2024 | 187.79 | 187.85 | 183.61 | 185.91 | 947,013 | -1.18(-0.63%) |
Apr 08, 2024 | 188.29 | 188.29 | 186.39 | 187.09 | 618,465 | -0.49(-0.26%) |
Apr 05, 2024 | 185.11 | 188.60 | 184.99 | 187.58 | 1,015,307 | +3.26(+1.77%) |
Apr 04, 2024 | 189.61 | 190.23 | 184.23 | 184.32 | 781,444 | -3.59(-1.91%) |
Apr 03, 2024 | 185.42 | 188.49 | 185.36 | 187.91 | 1,164,026 | +1.59(+0.85%) |
Apr 02, 2024 | 185.39 | 186.39 | 184.42 | 186.32 | 645,795 | -1.23(-0.66%) |