Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 18, 2024 | 198.40 | 207.15 | 197.90 | 205.70 | 0 | -0.90(-0.44%) |
May 17, 2024 | 206.60 | 0 | +8.70(+4.40%) | |||
May 16, 2024 | 197.90 | 0 | +0.00(+0.00%) | |||
May 15, 2024 | 197.90 | 0 | -1.50(-0.75%) | |||
May 14, 2024 | 199.40 | 0 | -1.45(-0.72%) | |||
May 13, 2024 | 200.85 | 0 | +4.80(+2.45%) | |||
May 12, 2024 | 196.05 | 0 | -4.30(-2.15%) | |||
May 11, 2024 | 201.00 | 203.60 | 198.80 | 200.35 | 0 | +0.00(+0.00%) |
May 10, 2024 | 201.00 | 203.60 | 198.80 | 200.35 | 0 | -1.10(-0.55%) |
May 09, 2024 | 201.45 | 0 | +0.00(+0.00%) | |||
May 08, 2024 | 201.45 | 0 | +3.90(+1.97%) | |||
May 07, 2024 | 197.55 | 0 | +0.90(+0.46%) | |||
May 06, 2024 | 196.65 | 0 | +1.45(+0.74%) | |||
May 05, 2024 | 195.20 | 0 | -5.40(-2.69%) | |||
May 04, 2024 | 205.95 | 208.45 | 200.05 | 200.60 | 0 | +0.00(+0.00%) |
May 03, 2024 | 205.95 | 208.45 | 200.05 | 200.60 | 0 | -5.50(-2.67%) |
May 02, 2024 | 206.10 | 0 | +0.00(+0.00%) | |||
May 01, 2024 | 206.10 | 0 | -9.90(-4.58%) | |||
Apr 30, 2024 | 216.00 | 0 | -0.65(-0.30%) | |||
Apr 29, 2024 | 216.65 | 0 | -10.85(-4.77%) | |||
Apr 28, 2024 | 227.50 | 0 | +4.15(+1.86%) | |||
Apr 27, 2024 | 226.00 | 226.95 | 221.35 | 223.35 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 226.00 | 226.95 | 221.35 | 223.35 | 0 | -4.75(-2.08%) |
Apr 25, 2024 | 228.10 | 0 | +0.00(+0.00%) | |||
Apr 24, 2024 | 228.10 | 0 | +2.20(+0.97%) | |||
Apr 23, 2024 | 225.90 | 0 | +4.05(+1.83%) | |||
Apr 22, 2024 | 221.85 | 0 | -5.80(-2.55%) | |||
Apr 21, 2024 | 227.65 | 0 | -4.40(-1.90%) | |||
Apr 20, 2024 | 233.25 | 238.90 | 228.80 | 232.05 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 233.25 | 238.90 | 228.80 | 232.05 | 0 | +0.95(+0.41%) |
Apr 18, 2024 | 231.10 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 231.10 | 0 | -9.25(-3.85%) | |||
Apr 16, 2024 | 240.35 | 0 | +11.95(+5.23%) | |||
Apr 15, 2024 | 228.40 | 0 | +1.55(+0.68%) | |||
Apr 14, 2024 | 226.85 | 0 | +9.95(+4.59%) | |||
Apr 13, 2024 | 218.35 | 229.75 | 215.25 | 216.90 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 218.35 | 229.75 | 215.25 | 216.90 | 0 | -0.45(-0.21%) |
Apr 11, 2024 | 217.35 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 217.35 | 0 | +4.70(+2.21%) | |||
Apr 09, 2024 | 212.65 | 0 | +0.80(+0.38%) | |||
Apr 08, 2024 | 211.85 | 0 | +2.40(+1.15%) | |||
Apr 07, 2024 | 209.45 | 0 | -4.05(-1.90%) | |||
Apr 06, 2024 | 205.10 | 214.00 | 204.20 | 213.50 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 205.10 | 214.00 | 204.20 | 213.50 | 0 | +6.75(+3.26%) |
Apr 04, 2024 | 206.75 | 0 | +0.00(+0.00%) | |||
Apr 03, 2024 | 206.75 | 0 | +3.15(+1.55%) | |||
Apr 02, 2024 | 203.60 | 0 | +5.85(+2.96%) | |||
Apr 01, 2024 | 197.75 | 0 | +5.95(+3.10%) | |||
Mar 31, 2024 | 191.80 | 0 | +3.35(+1.78%) | |||
Mar 29, 2024 | 191.05 | 191.20 | 187.55 | 188.45 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 191.05 | 191.20 | 187.55 | 188.45 | 0 | -2.20(-1.15%) |
Mar 27, 2024 | 190.65 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 190.65 | 0 | +2.60(+1.38%) | |||
Mar 25, 2024 | 188.05 | 0 | +2.40(+1.29%) | |||
Mar 24, 2024 | 185.65 | 0 | +0.60(+0.32%) | |||
Mar 23, 2024 | 186.00 | 188.20 | 184.55 | 185.05 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 186.00 | 188.20 | 184.55 | 185.05 | 0 | -0.65(-0.35%) |
Mar 21, 2024 | 185.70 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 185.70 | 0 | +3.30(+1.81%) | |||
Mar 19, 2024 | 182.40 | 0 | -0.65(-0.36%) | |||
Mar 18, 2024 | 183.05 | 0 | +1.30(+0.72%) | |||
Mar 17, 2024 | 181.75 | 0 | -1.15(-0.63%) | |||
Mar 16, 2024 | 183.95 | 185.10 | 182.05 | 182.90 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 183.95 | 185.10 | 182.05 | 182.90 | 0 | -0.95(-0.52%) |
Mar 14, 2024 | 183.85 | 0 | +0.00(+0.00%) | |||
Mar 13, 2024 | 183.85 | 0 | +1.20(+0.66%) | |||
Mar 12, 2024 | 182.65 | 0 | -3.25(-1.75%) | |||
Mar 11, 2024 | 185.90 | 0 | +0.90(+0.49%) | |||
Mar 10, 2024 | 185.00 | 0 | +0.40(+0.22%) | |||
Mar 09, 2024 | 190.15 | 190.80 | 184.30 | 184.60 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 190.15 | 190.80 | 184.30 | 184.60 | 0 | -5.55(-2.92%) |
Mar 07, 2024 | 186.70 | 194.75 | 184.75 | 190.15 | 0 | +3.40(+1.82%) |
Mar 06, 2024 | 183.90 | 187.20 | 182.70 | 186.75 | 0 | +2.55(+1.38%) |
Mar 05, 2024 | 186.80 | 188.90 | 183.00 | 184.20 | 0 | -2.35(-1.26%) |
Mar 04, 2024 | 183.50 | 189.60 | 183.45 | 186.55 | 0 | +3.25(+1.77%) |
Mar 03, 2024 | 183.30 | 0 | -0.80(-0.43%) | |||
Mar 02, 2024 | 184.85 | 185.35 | 180.45 | 184.10 | 0 | +0.00(+0.00%) |