Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 217.71 | 217.71 | 211.48 | 214.71 | 279,160 | -1.89(-0.87%) |
May 16, 2024 | 216.46 | 218.96 | 214.26 | 216.60 | 337,637 | -0.31(-0.14%) |
May 15, 2024 | 208.41 | 217.46 | 208.41 | 216.91 | 754,401 | +12.49(+6.11%) |
May 14, 2024 | 206.85 | 207.75 | 202.36 | 204.42 | 373,256 | -1.51(-0.73%) |
May 13, 2024 | 206.99 | 212.76 | 205.87 | 205.93 | 335,934 | -0.18(-0.09%) |
May 10, 2024 | 205.24 | 206.62 | 202.99 | 206.11 | 447,819 | +1.29(+0.63%) |
May 09, 2024 | 202.10 | 205.73 | 201.85 | 204.82 | 306,717 | +2.61(+1.29%) |
May 08, 2024 | 199.77 | 202.89 | 198.18 | 202.21 | 400,403 | +1.32(+0.66%) |
May 07, 2024 | 208.67 | 210.30 | 198.01 | 200.89 | 686,981 | -4.91(-2.39%) |
May 06, 2024 | 205.94 | 207.95 | 203.66 | 205.80 | 568,463 | +1.98(+0.97%) |
May 03, 2024 | 211.46 | 211.46 | 202.44 | 203.82 | 505,835 | -5.30(-2.53%) |
May 02, 2024 | 208.26 | 209.25 | 203.76 | 209.12 | 358,948 | +2.88(+1.40%) |
May 01, 2024 | 200.09 | 209.88 | 199.33 | 206.24 | 466,257 | +6.15(+3.07%) |
Apr 30, 2024 | 201.12 | 203.37 | 199.99 | 200.09 | 434,062 | -4.01(-1.96%) |
Apr 29, 2024 | 203.68 | 205.21 | 202.43 | 204.10 | 510,561 | +2.31(+1.14%) |
Apr 26, 2024 | 201.30 | 203.88 | 201.16 | 201.79 | 253,643 | +0.21(+0.10%) |
Apr 25, 2024 | 203.24 | 204.08 | 200.91 | 201.58 | 240,963 | -2.64(-1.29%) |
Apr 24, 2024 | 203.23 | 205.23 | 201.32 | 204.22 | 252,997 | -0.55(-0.27%) |
Apr 23, 2024 | 203.84 | 206.22 | 202.65 | 204.77 | 267,026 | +0.34(+0.17%) |
Apr 22, 2024 | 204.60 | 206.59 | 202.71 | 204.43 | 278,217 | +0.42(+0.21%) |
Apr 19, 2024 | 202.96 | 207.12 | 200.94 | 204.01 | 359,647 | +0.86(+0.42%) |
Apr 18, 2024 | 202.19 | 204.66 | 199.34 | 203.15 | 281,613 | +1.22(+0.60%) |
Apr 17, 2024 | 205.04 | 205.18 | 201.35 | 201.93 | 467,828 | -0.84(-0.41%) |
Apr 16, 2024 | 204.52 | 206.52 | 201.96 | 202.77 | 443,576 | -2.17(-1.06%) |
Apr 15, 2024 | 213.67 | 213.67 | 204.78 | 204.94 | 391,743 | -8.06(-3.78%) |
Apr 12, 2024 | 216.55 | 216.55 | 211.66 | 213.00 | 347,790 | -4.78(-2.19%) |
Apr 11, 2024 | 221.04 | 222.38 | 216.30 | 217.78 | 303,159 | -4.41(-1.98%) |
Apr 10, 2024 | 220.80 | 226.55 | 220.65 | 222.19 | 367,056 | -4.31(-1.90%) |
Apr 09, 2024 | 226.49 | 228.09 | 224.75 | 226.50 | 407,149 | +2.18(+0.97%) |
Apr 08, 2024 | 228.23 | 229.51 | 223.75 | 224.32 | 495,971 | -1.07(-0.47%) |
Apr 05, 2024 | 222.87 | 225.72 | 220.73 | 225.39 | 427,776 | +0.60(+0.27%) |
Apr 04, 2024 | 217.85 | 226.41 | 217.85 | 224.79 | 546,563 | +9.85(+4.58%) |
Apr 03, 2024 | 213.24 | 215.83 | 210.70 | 214.94 | 315,996 | +0.58(+0.27%) |
Apr 02, 2024 | 215.43 | 217.41 | 212.28 | 214.36 | 247,133 | -2.20(-1.02%) |