Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 200.02 | 200.02 | 198.85 | 199.65 | 158,552 | +0.08(+0.04%) |
May 16, 2024 | 200.43 | 201.09 | 199.57 | 199.57 | 439,606 | -0.78(-0.39%) |
May 15, 2024 | 198.23 | 200.44 | 197.90 | 200.35 | 340,933 | +3.08(+1.56%) |
May 14, 2024 | 195.72 | 197.55 | 195.68 | 197.27 | 204,510 | +1.14(+0.58%) |
May 13, 2024 | 196.51 | 196.51 | 195.32 | 196.13 | 313,931 | +0.21(+0.11%) |
May 10, 2024 | 196.31 | 196.86 | 195.23 | 195.92 | 210,956 | +0.15(+0.08%) |
May 09, 2024 | 195.27 | 195.89 | 194.61 | 195.77 | 286,029 | +0.56(+0.29%) |
May 08, 2024 | 194.44 | 195.62 | 194.41 | 195.21 | 300,669 | -0.24(-0.12%) |
May 07, 2024 | 195.71 | 196.03 | 194.99 | 195.45 | 248,160 | +0.22(+0.11%) |
May 06, 2024 | 193.56 | 195.25 | 193.12 | 195.23 | 204,201 | +2.45(+1.27%) |
May 03, 2024 | 192.75 | 193.27 | 191.64 | 192.78 | 319,839 | +3.43(+1.81%) |
May 02, 2024 | 188.43 | 189.41 | 186.73 | 189.35 | 246,666 | +2.63(+1.41%) |
May 01, 2024 | 187.47 | 190.19 | 186.36 | 186.72 | 272,878 | -0.70(-0.37%) |
Apr 30, 2024 | 190.42 | 191.03 | 187.42 | 187.42 | 196,781 | -3.20(-1.68%) |
Apr 29, 2024 | 191.34 | 191.40 | 189.59 | 190.62 | 450,114 | +0.15(+0.08%) |
Apr 26, 2024 | 189.58 | 191.20 | 189.12 | 190.47 | 219,737 | +3.63(+1.94%) |
Apr 25, 2024 | 183.78 | 187.01 | 183.35 | 186.84 | 421,181 | -1.06(-0.56%) |
Apr 24, 2024 | 189.39 | 189.51 | 187.17 | 187.90 | 259,418 | -0.30(-0.16%) |
Apr 23, 2024 | 186.45 | 188.29 | 186.10 | 188.20 | 279,776 | +2.93(+1.58%) |
Apr 22, 2024 | 184.72 | 186.41 | 183.25 | 185.27 | 233,882 | +1.71(+0.93%) |
Apr 19, 2024 | 187.11 | 187.21 | 182.98 | 183.56 | 363,776 | -4.03(-2.15%) |
Apr 18, 2024 | 188.71 | 189.69 | 187.36 | 187.59 | 230,108 | -0.74(-0.39%) |
Apr 17, 2024 | 191.29 | 191.40 | 188.00 | 188.33 | 221,856 | -1.74(-0.92%) |
Apr 16, 2024 | 190.18 | 191.42 | 189.61 | 190.07 | 249,477 | +0.07(+0.04%) |
Apr 15, 2024 | 194.88 | 194.96 | 189.87 | 190.00 | 322,392 | -3.55(-1.83%) |
Apr 12, 2024 | 194.54 | 195.13 | 192.78 | 193.55 | 221,167 | -2.41(-1.23%) |
Apr 11, 2024 | 193.92 | 196.48 | 192.91 | 195.96 | 244,730 | +2.99(+1.55%) |
Apr 10, 2024 | 192.26 | 193.49 | 192.00 | 192.97 | 355,324 | -1.31(-0.67%) |
Apr 09, 2024 | 194.94 | 194.97 | 192.17 | 194.28 | 278,650 | +0.15(+0.08%) |
Apr 08, 2024 | 194.60 | 194.90 | 193.56 | 194.13 | 227,376 | -0.04(-0.02%) |
Apr 05, 2024 | 192.36 | 195.07 | 192.28 | 194.17 | 295,730 | +2.72(+1.42%) |
Apr 04, 2024 | 195.78 | 196.30 | 191.41 | 191.45 | 382,424 | -2.65(-1.37%) |
Apr 03, 2024 | 193.08 | 195.06 | 193.08 | 194.10 | 443,260 | +0.32(+0.17%) |
Apr 02, 2024 | 192.89 | 193.93 | 192.37 | 193.78 | 3,368,049 | -1.56(-0.80%) |
Apr 01, 2024 | 195.49 | 196.55 | 194.49 | 195.34 | 1,656,903 | +0.24(+0.12%) |
Mar 28, 2024 | 195.41 | 195.68 | 195.68 | 195.10 | 257,381 | -0.51(-0.26%) |
Mar 27, 2024 | 196.34 | 196.38 | 194.36 | 195.61 | 306,824 | +0.46(+0.24%) |
Mar 26, 2024 | 196.77 | 196.83 | 195.08 | 195.15 | 341,795 | -0.76(-0.39%) |
Mar 25, 2024 | 195.89 | 196.56 | 195.11 | 195.91 | 195,125 | -0.91(-0.46%) |
Mar 22, 2024 | 196.32 | 197.33 | 196.00 | 196.82 | 232,513 | +0.38(+0.19%) |
Mar 21, 2024 | 197.90 | 197.90 | 196.35 | 196.44 | 348,777 | -0.00(-0.00%) |
Mar 20, 2024 | 194.65 | 196.44 | 193.93 | 196.44 | 304,898 | +2.17(+1.12%) |
Mar 19, 2024 | 192.51 | 194.38 | 191.55 | 194.27 | 307,641 | +1.27(+0.66%) |
Mar 18, 2024 | 193.58 | 194.69 | 192.92 | 193.00 | 268,365 | +1.82(+0.95%) |
Mar 15, 2024 | 191.75 | 192.34 | 190.56 | 191.19 | 342,783 | -2.46(-1.27%) |
Mar 14, 2024 | 194.01 | 194.36 | 192.49 | 193.64 | 298,157 | +0.47(+0.24%) |
Mar 13, 2024 | 193.86 | 193.86 | 192.53 | 193.18 | 432,855 | -0.79(-0.41%) |
Mar 12, 2024 | 191.79 | 194.14 | 190.51 | 193.96 | 4,085,530 | +3.52(+1.85%) |
Mar 11, 2024 | 190.74 | 191.05 | 189.76 | 190.45 | 325,476 | -0.86(-0.45%) |
Mar 08, 2024 | 194.02 | 195.46 | 191.04 | 191.31 | 382,614 | -2.24(-1.16%) |
Mar 07, 2024 | 192.27 | 194.09 | 191.53 | 193.54 | 402,420 | +2.62(+1.37%) |
Mar 06, 2024 | 191.63 | 191.91 | 190.06 | 190.93 | 396,370 | +0.95(+0.50%) |
Mar 05, 2024 | 192.04 | 192.05 | 189.05 | 189.98 | 233,014 | -3.20(-1.65%) |
Mar 04, 2024 | 193.83 | 194.18 | 193.18 | 193.18 | 340,301 | -1.05(-0.54%) |