Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 188.80 | 189.85 | 188.00 | 189.13 | 72,800 | +0.59(+0.31%) |
May 15, 2024 | 186.61 | 189.47 | 185.80 | 188.54 | 122,635 | +3.30(+1.78%) |
May 14, 2024 | 186.18 | 186.86 | 184.53 | 185.24 | 100,772 | +0.20(+0.11%) |
May 13, 2024 | 189.03 | 189.03 | 184.40 | 185.04 | 186,934 | -3.99(-2.11%) |
May 10, 2024 | 189.99 | 191.24 | 187.80 | 189.03 | 95,327 | -0.05(-0.03%) |
May 09, 2024 | 190.66 | 191.78 | 189.04 | 189.08 | 102,400 | -1.62(-0.85%) |
May 08, 2024 | 187.63 | 190.82 | 187.53 | 190.70 | 184,405 | +2.36(+1.25%) |
May 07, 2024 | 188.60 | 190.08 | 187.21 | 188.34 | 117,973 | +0.28(+0.15%) |
May 06, 2024 | 186.09 | 188.76 | 186.09 | 188.06 | 139,751 | +3.41(+1.85%) |
May 03, 2024 | 185.76 | 192.71 | 183.85 | 184.65 | 156,538 | +1.34(+0.73%) |
May 02, 2024 | 184.34 | 186.64 | 182.40 | 183.31 | 203,359 | -2.45(-1.32%) |
May 01, 2024 | 186.45 | 187.50 | 185.46 | 185.76 | 162,513 | -0.16(-0.09%) |
Apr 30, 2024 | 187.37 | 188.19 | 185.83 | 185.92 | 136,479 | -2.04(-1.09%) |
Apr 29, 2024 | 187.70 | 190.80 | 187.23 | 187.96 | 198,674 | +1.18(+0.63%) |
Apr 26, 2024 | 187.25 | 188.41 | 186.06 | 186.78 | 92,362 | -0.67(-0.36%) |
Apr 25, 2024 | 184.64 | 187.86 | 183.16 | 187.45 | 118,756 | +1.30(+0.70%) |
Apr 24, 2024 | 185.80 | 187.36 | 185.40 | 186.15 | 98,652 | +1.06(+0.57%) |
Apr 23, 2024 | 182.15 | 188.40 | 182.15 | 185.09 | 173,600 | +2.88(+1.58%) |
Apr 22, 2024 | 180.50 | 182.64 | 179.90 | 182.21 | 100,805 | +2.32(+1.29%) |
Apr 19, 2024 | 179.10 | 180.41 | 178.82 | 179.89 | 85,132 | +0.72(+0.40%) |
Apr 18, 2024 | 178.65 | 180.35 | 178.35 | 179.17 | 84,393 | +0.33(+0.18%) |
Apr 17, 2024 | 181.59 | 181.94 | 178.84 | 178.84 | 90,173 | -1.62(-0.90%) |
Apr 16, 2024 | 182.04 | 182.68 | 180.06 | 180.46 | 96,149 | -2.04(-1.12%) |
Apr 15, 2024 | 182.70 | 183.79 | 181.32 | 182.50 | 115,396 | +0.63(+0.35%) |
Apr 12, 2024 | 182.20 | 184.03 | 181.00 | 181.87 | 141,293 | -0.71(-0.39%) |
Apr 11, 2024 | 184.09 | 184.14 | 182.57 | 182.58 | 83,608 | -1.22(-0.66%) |
Apr 10, 2024 | 183.12 | 184.35 | 183.12 | 183.80 | 84,695 | -1.63(-0.88%) |
Apr 09, 2024 | 184.80 | 186.26 | 184.13 | 185.43 | 77,744 | +0.76(+0.41%) |
Apr 08, 2024 | 184.58 | 185.75 | 184.02 | 184.67 | 89,319 | +0.63(+0.34%) |
Apr 05, 2024 | 185.43 | 185.89 | 183.60 | 184.04 | 90,918 | -1.32(-0.71%) |
Apr 04, 2024 | 183.83 | 186.84 | 183.83 | 185.36 | 155,917 | +2.13(+1.16%) |
Apr 03, 2024 | 181.56 | 183.81 | 181.34 | 183.23 | 145,723 | +1.90(+1.05%) |
Apr 02, 2024 | 182.21 | 182.78 | 180.10 | 181.33 | 174,213 | -2.28(-1.24%) |
Apr 01, 2024 | 184.34 | 184.43 | 183.11 | 183.61 | 94,041 | -0.91(-0.49%) |
Mar 28, 2024 | 185.00 | 185.68 | 183.60 | 184.52 | 85,819 | -0.26(-0.14%) |
Mar 27, 2024 | 182.88 | 184.83 | 182.45 | 184.78 | 184,042 | +3.29(+1.81%) |
Mar 26, 2024 | 182.07 | 182.24 | 181.19 | 181.49 | 81,796 | +0.30(+0.17%) |
Mar 25, 2024 | 182.99 | 182.99 | 181.19 | 181.19 | 86,109 | -1.08(-0.59%) |
Mar 22, 2024 | 183.89 | 183.89 | 181.61 | 182.27 | 86,362 | -1.61(-0.88%) |
Mar 21, 2024 | 184.00 | 184.99 | 183.69 | 183.88 | 118,289 | +0.02(+0.01%) |
Mar 20, 2024 | 184.75 | 184.75 | 182.60 | 183.86 | 149,931 | -0.62(-0.34%) |
Mar 19, 2024 | 184.19 | 184.50 | 182.89 | 184.48 | 128,103 | +0.44(+0.24%) |
Mar 18, 2024 | 182.80 | 185.04 | 182.80 | 184.04 | 73,842 | +1.50(+0.82%) |
Mar 15, 2024 | 181.64 | 183.09 | 181.64 | 182.54 | 178,148 | +0.21(+0.12%) |
Mar 14, 2024 | 184.01 | 184.46 | 181.67 | 182.33 | 147,391 | -1.71(-0.93%) |
Mar 13, 2024 | 185.25 | 186.02 | 184.00 | 184.04 | 98,630 | -0.61(-0.33%) |
Mar 12, 2024 | 184.87 | 185.17 | 183.99 | 184.65 | 80,838 | -0.23(-0.12%) |
Mar 11, 2024 | 184.61 | 185.53 | 184.21 | 184.88 | 86,003 | -0.62(-0.33%) |
Mar 08, 2024 | 185.10 | 185.82 | 184.30 | 185.50 | 108,765 | -0.01(-0.01%) |
Mar 07, 2024 | 186.62 | 187.66 | 185.27 | 185.51 | 109,375 | +0.19(+0.10%) |
Mar 06, 2024 | 186.80 | 187.06 | 185.30 | 185.32 | 133,749 | -1.25(-0.67%) |
Mar 05, 2024 | 187.92 | 189.17 | 185.95 | 186.57 | 94,669 | -1.54(-0.82%) |
Mar 04, 2024 | 189.12 | 189.12 | 187.84 | 188.11 | 66,431 | -0.96(-0.51%) |