Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 200.18 | 201.09 | 198.50 | 201.08 | 302,039 | +0.09(+0.04%) |
May 20, 2024 | 197.00 | 201.66 | 196.71 | 200.99 | 200,481 | +4.00(+2.03%) |
May 17, 2024 | 197.32 | 197.63 | 195.17 | 196.99 | 149,201 | +0.13(+0.07%) |
May 16, 2024 | 199.00 | 200.00 | 196.37 | 196.86 | 170,400 | -2.92(-1.46%) |
May 15, 2024 | 196.92 | 199.86 | 196.60 | 199.78 | 157,015 | +4.06(+2.07%) |
May 14, 2024 | 196.47 | 196.47 | 194.40 | 195.72 | 122,431 | +0.98(+0.50%) |
May 13, 2024 | 198.23 | 198.29 | 194.55 | 194.74 | 133,109 | -2.22(-1.13%) |
May 10, 2024 | 197.31 | 197.72 | 195.73 | 196.96 | 146,588 | +0.81(+0.41%) |
May 09, 2024 | 194.22 | 196.31 | 193.57 | 196.15 | 154,017 | +2.64(+1.37%) |
May 08, 2024 | 192.39 | 193.96 | 191.44 | 193.50 | 349,455 | +0.05(+0.03%) |
May 07, 2024 | 189.84 | 194.06 | 189.84 | 193.45 | 337,306 | +4.17(+2.20%) |
May 06, 2024 | 187.53 | 190.13 | 187.53 | 189.28 | 444,780 | +3.65(+1.97%) |
May 03, 2024 | 186.93 | 187.62 | 184.43 | 185.63 | 234,353 | +1.35(+0.73%) |
May 02, 2024 | 182.07 | 184.53 | 180.60 | 184.28 | 290,621 | +3.99(+2.21%) |
May 01, 2024 | 183.19 | 183.56 | 180.01 | 180.29 | 325,589 | -2.61(-1.43%) |
Apr 30, 2024 | 183.81 | 183.81 | 181.29 | 182.90 | 387,128 | -1.48(-0.80%) |
Apr 29, 2024 | 181.54 | 184.70 | 180.41 | 184.38 | 319,321 | +3.83(+2.12%) |
Apr 26, 2024 | 178.59 | 180.67 | 177.43 | 180.55 | 448,973 | +1.95(+1.09%) |
Apr 25, 2024 | 184.65 | 185.64 | 177.34 | 178.60 | 558,370 | -7.14(-3.84%) |
Apr 24, 2024 | 185.52 | 187.31 | 184.31 | 185.74 | 289,424 | -0.22(-0.12%) |
Apr 23, 2024 | 184.71 | 186.47 | 184.57 | 185.96 | 277,928 | +2.70(+1.48%) |
Apr 22, 2024 | 184.16 | 184.83 | 183.01 | 183.25 | 283,935 | +0.15(+0.08%) |
Apr 19, 2024 | 183.80 | 185.47 | 181.69 | 183.10 | 270,074 | -0.54(-0.29%) |
Apr 18, 2024 | 185.01 | 186.81 | 183.37 | 183.64 | 222,039 | -0.41(-0.22%) |
Apr 17, 2024 | 188.84 | 189.55 | 183.61 | 184.05 | 268,299 | -3.47(-1.85%) |
Apr 16, 2024 | 187.79 | 188.71 | 185.92 | 187.52 | 219,313 | -1.36(-0.72%) |
Apr 15, 2024 | 192.71 | 192.71 | 187.48 | 188.88 | 226,408 | -1.85(-0.97%) |
Apr 12, 2024 | 190.83 | 191.71 | 189.16 | 190.73 | 210,967 | -1.64(-0.85%) |
Apr 11, 2024 | 191.85 | 192.49 | 189.86 | 192.37 | 183,939 | +0.41(+0.21%) |
Apr 10, 2024 | 192.12 | 195.78 | 191.43 | 191.96 | 264,548 | -3.42(-1.75%) |
Apr 09, 2024 | 196.86 | 198.29 | 193.03 | 195.38 | 160,010 | -1.08(-0.55%) |
Apr 08, 2024 | 197.31 | 198.18 | 196.13 | 196.46 | 152,399 | +0.71(+0.36%) |
Apr 05, 2024 | 194.19 | 196.60 | 193.96 | 195.75 | 195,417 | +1.86(+0.96%) |
Apr 04, 2024 | 196.41 | 197.56 | 193.38 | 193.89 | 198,497 | -0.99(-0.51%) |
Apr 03, 2024 | 192.93 | 196.55 | 192.93 | 194.88 | 292,205 | +2.85(+1.49%) |
Apr 02, 2024 | 193.97 | 194.10 | 191.24 | 192.03 | 321,213 | -2.98(-1.53%) |