Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 215.27 | 215.27 | 198.65 | 200.00 | 9,112 | -15.80(-7.32%) |
May 16, 2024 | 212.40 | 219.00 | 211.26 | 215.80 | 3,218 | +1.97(+0.92%) |
May 15, 2024 | 211.30 | 216.10 | 208.84 | 213.83 | 2,879 | +4.61(+2.20%) |
May 14, 2024 | 204.08 | 209.95 | 203.00 | 209.22 | 2,916 | +6.35(+3.13%) |
May 13, 2024 | 212.00 | 216.14 | 202.39 | 202.87 | 4,025 | -9.13(-4.31%) |
May 10, 2024 | 209.05 | 212.00 | 208.00 | 212.00 | 1,493 | +2.50(+1.19%) |
May 09, 2024 | 203.61 | 209.50 | 203.35 | 209.50 | 2,942 | +6.17(+3.03%) |
May 08, 2024 | 201.01 | 203.81 | 201.01 | 203.33 | 1,176 | +1.46(+0.72%) |
May 07, 2024 | 199.82 | 203.96 | 199.82 | 201.87 | 1,305 | +0.87(+0.43%) |
May 06, 2024 | 205.06 | 206.99 | 198.90 | 201.00 | 1,811 | -2.94(-1.44%) |
May 03, 2024 | 201.84 | 205.70 | 199.38 | 203.94 | 2,141 | +3.54(+1.77%) |
May 02, 2024 | 201.01 | 201.01 | 197.39 | 200.40 | 968 | +1.53(+0.77%) |
May 01, 2024 | 198.91 | 199.67 | 196.68 | 198.87 | 1,140 | +1.76(+0.89%) |
Apr 30, 2024 | 203.04 | 203.04 | 196.65 | 197.11 | 4,487 | -6.49(-3.19%) |
Apr 29, 2024 | 207.00 | 207.00 | 200.06 | 203.60 | 4,770 | -3.25(-1.57%) |
Apr 26, 2024 | 202.93 | 207.00 | 200.72 | 206.85 | 2,359 | +5.49(+2.73%) |
Apr 25, 2024 | 197.84 | 201.95 | 196.92 | 201.36 | 1,149 | +1.17(+0.58%) |
Apr 24, 2024 | 201.64 | 201.64 | 198.50 | 200.19 | 2,277 | -1.77(-0.88%) |
Apr 23, 2024 | 199.08 | 202.50 | 199.02 | 201.96 | 3,385 | +0.94(+0.47%) |
Apr 22, 2024 | 197.28 | 203.00 | 197.28 | 201.02 | 4,951 | +1.29(+0.65%) |
Apr 19, 2024 | 193.42 | 200.00 | 193.42 | 199.73 | 2,206 | +3.16(+1.61%) |
Apr 18, 2024 | 192.19 | 198.47 | 192.19 | 196.57 | 3,152 | +4.41(+2.29%) |
Apr 17, 2024 | 195.78 | 196.01 | 191.15 | 192.16 | 1,394 | -2.91(-1.49%) |
Apr 16, 2024 | 191.52 | 197.35 | 191.52 | 195.07 | 1,409 | +2.05(+1.06%) |
Apr 15, 2024 | 193.00 | 197.49 | 191.36 | 193.02 | 1,722 | +1.95(+1.02%) |
Apr 12, 2024 | 196.07 | 196.07 | 190.32 | 191.07 | 1,285 | -3.93(-2.02%) |
Apr 11, 2024 | 192.96 | 197.06 | 191.81 | 195.00 | 1,428 | +2.98(+1.55%) |
Apr 10, 2024 | 192.89 | 195.00 | 188.63 | 192.02 | 2,235 | -3.04(-1.56%) |
Apr 09, 2024 | 195.54 | 198.79 | 193.02 | 195.06 | 1,030 | -0.30(-0.15%) |
Apr 08, 2024 | 193.63 | 198.17 | 193.01 | 195.36 | 683 | +1.19(+0.61%) |
Apr 05, 2024 | 194.11 | 197.00 | 190.26 | 194.17 | 1,042 | -0.80(-0.41%) |
Apr 04, 2024 | 193.56 | 197.90 | 193.56 | 194.97 | 1,293 | +1.04(+0.54%) |
Apr 03, 2024 | 195.00 | 201.50 | 192.00 | 193.93 | 4,919 | -3.18(-1.61%) |
Apr 02, 2024 | 197.90 | 200.00 | 190.10 | 197.11 | 2,163 | -1.30(-0.66%) |