Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 192.81 | 195.07 | 190.79 | 193.14 | 1,077,031 | -2.42(-1.24%) |
May 16, 2024 | 194.56 | 196.69 | 194.50 | 195.56 | 812,908 | +0.75(+0.38%) |
May 15, 2024 | 196.55 | 197.99 | 193.17 | 194.81 | 828,816 | -1.07(-0.55%) |
May 14, 2024 | 196.53 | 197.58 | 192.60 | 195.88 | 885,695 | +2.05(+1.06%) |
May 13, 2024 | 192.27 | 196.24 | 191.68 | 193.83 | 1,001,463 | +3.43(+1.80%) |
May 10, 2024 | 191.37 | 192.40 | 187.70 | 190.40 | 928,841 | -0.55(-0.29%) |
May 09, 2024 | 187.31 | 191.84 | 185.97 | 190.95 | 881,414 | +3.47(+1.85%) |
May 08, 2024 | 185.60 | 188.46 | 183.78 | 187.48 | 539,471 | -0.24(-0.13%) |
May 07, 2024 | 189.35 | 191.44 | 187.65 | 187.72 | 628,973 | -0.28(-0.15%) |
May 06, 2024 | 185.62 | 189.06 | 185.62 | 188.00 | 859,693 | +2.32(+1.25%) |
May 03, 2024 | 186.06 | 190.40 | 185.50 | 185.68 | 648,616 | +1.37(+0.74%) |
May 02, 2024 | 184.46 | 185.66 | 179.88 | 184.31 | 1,170,096 | +6.29(+3.53%) |
May 01, 2024 | 179.01 | 181.78 | 175.30 | 178.02 | 697,840 | -1.92(-1.07%) |
Apr 30, 2024 | 181.67 | 184.37 | 179.82 | 179.94 | 952,964 | -2.86(-1.56%) |
Apr 29, 2024 | 184.48 | 185.43 | 180.57 | 182.80 | 892,656 | -1.39(-0.75%) |
Apr 26, 2024 | 178.50 | 187.11 | 178.20 | 184.19 | 1,434,454 | +5.66(+3.17%) |
Apr 25, 2024 | 177.97 | 179.62 | 174.64 | 178.53 | 797,083 | -0.21(-0.12%) |
Apr 24, 2024 | 180.27 | 183.15 | 178.22 | 178.74 | 975,129 | -2.01(-1.11%) |
Apr 23, 2024 | 178.62 | 181.85 | 178.59 | 180.75 | 892,567 | +3.11(+1.75%) |
Apr 22, 2024 | 180.20 | 180.81 | 175.62 | 177.64 | 777,418 | -0.93(-0.52%) |
Apr 19, 2024 | 179.20 | 182.62 | 177.52 | 178.57 | 1,079,414 | -0.72(-0.40%) |
Apr 18, 2024 | 181.18 | 182.10 | 178.07 | 179.29 | 604,473 | -0.62(-0.34%) |
Apr 17, 2024 | 182.10 | 183.32 | 177.90 | 179.91 | 840,591 | -1.01(-0.56%) |
Apr 16, 2024 | 184.59 | 185.24 | 180.57 | 180.92 | 1,267,995 | -3.84(-2.08%) |
Apr 15, 2024 | 192.35 | 192.63 | 183.81 | 184.76 | 1,427,602 | -5.35(-2.81%) |
Apr 12, 2024 | 195.07 | 196.12 | 189.06 | 190.11 | 1,313,977 | -7.95(-4.01%) |
Apr 11, 2024 | 194.74 | 199.19 | 194.14 | 198.06 | 770,733 | +3.36(+1.73%) |
Apr 10, 2024 | 195.83 | 197.58 | 192.65 | 194.70 | 1,015,866 | -4.75(-2.38%) |
Apr 09, 2024 | 199.99 | 200.78 | 198.98 | 199.45 | 1,328,405 | +0.15(+0.08%) |
Apr 08, 2024 | 200.41 | 202.38 | 198.43 | 199.30 | 1,037,014 | -0.61(-0.31%) |
Apr 05, 2024 | 202.20 | 203.10 | 199.83 | 199.91 | 1,082,984 | -2.53(-1.25%) |
Apr 04, 2024 | 213.98 | 214.25 | 202.15 | 202.44 | 2,213,404 | -9.51(-4.49%) |
Apr 03, 2024 | 220.75 | 221.29 | 211.53 | 211.95 | 1,150,119 | -9.80(-4.42%) |
Apr 02, 2024 | 225.00 | 225.72 | 219.85 | 221.75 | 1,091,791 | -6.98(-3.05%) |