Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 209.08 | 209.08 | 206.20 | 208.35 | 117,219 | +0.32(+0.15%) |
May 23, 2024 | 208.75 | 211.08 | 206.50 | 208.03 | 163,934 | +0.91(+0.44%) |
May 22, 2024 | 208.09 | 209.27 | 206.27 | 207.12 | 150,630 | -1.25(-0.60%) |
May 21, 2024 | 209.18 | 210.35 | 208.09 | 208.37 | 89,615 | -0.72(-0.34%) |
May 20, 2024 | 206.79 | 209.47 | 206.63 | 209.09 | 105,676 | +2.30(+1.11%) |
May 17, 2024 | 208.45 | 208.72 | 204.86 | 206.79 | 138,622 | -2.30(-1.10%) |
May 16, 2024 | 210.26 | 212.44 | 207.89 | 209.09 | 139,945 | -1.25(-0.59%) |
May 15, 2024 | 207.46 | 210.53 | 206.03 | 210.34 | 124,727 | +5.15(+2.51%) |
May 14, 2024 | 205.34 | 206.44 | 204.02 | 205.19 | 94,124 | +1.46(+0.72%) |
May 13, 2024 | 205.37 | 207.45 | 203.16 | 203.73 | 152,220 | -2.55(-1.24%) |
May 10, 2024 | 204.08 | 206.64 | 203.08 | 206.28 | 145,151 | +2.35(+1.15%) |
May 09, 2024 | 201.46 | 204.44 | 199.97 | 203.93 | 167,753 | +3.59(+1.79%) |
May 08, 2024 | 199.60 | 202.67 | 199.58 | 200.34 | 177,200 | +0.21(+0.10%) |
May 07, 2024 | 199.90 | 204.02 | 199.56 | 200.13 | 209,583 | +0.21(+0.11%) |
May 06, 2024 | 194.27 | 201.86 | 194.27 | 199.92 | 242,847 | +6.18(+3.19%) |
May 03, 2024 | 182.00 | 194.28 | 182.00 | 193.74 | 426,548 | +15.32(+8.59%) |
May 02, 2024 | 184.84 | 185.05 | 175.37 | 178.42 | 456,422 | +5.20(+3.00%) |
May 01, 2024 | 181.81 | 181.96 | 170.63 | 173.22 | 695,586 | -9.35(-5.12%) |
Apr 30, 2024 | 183.11 | 187.44 | 181.10 | 182.57 | 316,974 | -1.00(-0.54%) |
Apr 29, 2024 | 182.92 | 184.41 | 182.88 | 183.57 | 124,492 | +0.82(+0.45%) |
Apr 26, 2024 | 184.05 | 184.89 | 182.57 | 182.75 | 153,708 | +0.18(+0.10%) |
Apr 25, 2024 | 183.57 | 183.57 | 182.25 | 182.57 | 321,401 | -1.79(-0.97%) |
Apr 24, 2024 | 185.81 | 187.59 | 183.00 | 184.36 | 174,375 | -1.91(-1.03%) |
Apr 23, 2024 | 183.65 | 187.80 | 182.78 | 186.27 | 251,798 | +3.30(+1.80%) |
Apr 22, 2024 | 182.82 | 185.35 | 182.29 | 182.97 | 194,066 | +0.39(+0.21%) |
Apr 19, 2024 | 180.44 | 183.35 | 180.00 | 182.58 | 209,994 | +1.58(+0.87%) |
Apr 18, 2024 | 180.97 | 182.30 | 180.12 | 181.00 | 336,341 | +0.15(+0.08%) |
Apr 17, 2024 | 183.34 | 183.82 | 179.46 | 180.85 | 204,801 | -1.27(-0.70%) |
Apr 16, 2024 | 182.03 | 183.47 | 180.60 | 182.12 | 123,327 | -0.08(-0.04%) |
Apr 15, 2024 | 183.73 | 183.73 | 181.03 | 182.20 | 186,985 | -0.47(-0.26%) |
Apr 12, 2024 | 182.79 | 184.00 | 180.17 | 182.67 | 175,990 | -1.40(-0.76%) |
Apr 11, 2024 | 183.57 | 184.79 | 182.28 | 184.07 | 169,033 | +1.50(+0.82%) |
Apr 10, 2024 | 183.21 | 184.57 | 182.17 | 182.57 | 181,980 | -3.73(-2.00%) |
Apr 09, 2024 | 187.28 | 187.81 | 184.11 | 186.30 | 117,264 | -0.07(-0.04%) |
Apr 08, 2024 | 187.26 | 189.10 | 186.13 | 186.37 | 96,091 | +0.54(+0.29%) |
Apr 05, 2024 | 185.77 | 186.91 | 184.73 | 185.83 | 180,281 | +0.21(+0.11%) |
Apr 04, 2024 | 187.06 | 188.26 | 185.25 | 185.62 | 153,614 | +0.50(+0.27%) |
Apr 03, 2024 | 182.55 | 185.29 | 182.42 | 185.12 | 152,428 | +2.00(+1.09%) |
Apr 02, 2024 | 185.23 | 186.01 | 181.72 | 183.12 | 186,850 | -2.88(-1.55%) |