Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 193.45 | 194.12 | 192.65 | 193.63 | 12,212 | -0.12(-0.06%) |
May 16, 2024 | 191.51 | 195.39 | 190.56 | 193.75 | 24,104 | +2.97(+1.56%) |
May 15, 2024 | 187.39 | 193.15 | 187.39 | 190.78 | 42,055 | +3.39(+1.81%) |
May 14, 2024 | 187.01 | 188.86 | 186.60 | 187.39 | 30,496 | -0.35(-0.19%) |
May 13, 2024 | 188.07 | 188.79 | 186.58 | 187.74 | 51,566 | +0.25(+0.13%) |
May 10, 2024 | 192.27 | 195.72 | 186.79 | 187.49 | 23,583 | -3.15(-1.65%) |
May 09, 2024 | 186.31 | 191.00 | 184.33 | 190.64 | 50,785 | +5.28(+2.85%) |
May 08, 2024 | 185.28 | 187.37 | 184.00 | 185.36 | 47,279 | -0.17(-0.09%) |
May 07, 2024 | 185.20 | 185.99 | 184.29 | 185.53 | 29,818 | +0.60(+0.32%) |
May 06, 2024 | 184.40 | 186.17 | 184.40 | 184.93 | 29,617 | +0.94(+0.51%) |
May 03, 2024 | 183.90 | 184.94 | 182.43 | 183.99 | 20,537 | +1.04(+0.57%) |
May 02, 2024 | 183.69 | 186.24 | 182.94 | 182.95 | 56,588 | +1.74(+0.96%) |
May 01, 2024 | 181.14 | 184.87 | 177.81 | 181.21 | 25,473 | -0.62(-0.34%) |
Apr 30, 2024 | 183.34 | 184.95 | 181.78 | 181.83 | 38,030 | -3.05(-1.65%) |
Apr 29, 2024 | 184.23 | 185.31 | 181.63 | 184.88 | 33,939 | +1.41(+0.77%) |
Apr 26, 2024 | 179.38 | 184.09 | 178.87 | 183.47 | 57,397 | +3.50(+1.94%) |
Apr 25, 2024 | 173.42 | 180.77 | 173.42 | 179.97 | 49,067 | +3.82(+2.17%) |
Apr 24, 2024 | 177.59 | 179.47 | 172.95 | 176.15 | 62,711 | -2.31(-1.29%) |
Apr 23, 2024 | 162.28 | 179.43 | 162.17 | 178.46 | 97,643 | +18.03(+11.24%) |
Apr 22, 2024 | 155.63 | 160.48 | 155.63 | 160.43 | 54,037 | +4.28(+2.74%) |
Apr 19, 2024 | 156.38 | 156.38 | 154.08 | 156.15 | 42,193 | +0.25(+0.16%) |
Apr 18, 2024 | 154.53 | 157.66 | 153.81 | 155.90 | 32,604 | +1.61(+1.04%) |
Apr 17, 2024 | 158.88 | 158.88 | 153.47 | 154.29 | 23,586 | -3.65(-2.31%) |
Apr 16, 2024 | 159.90 | 159.90 | 156.09 | 157.94 | 26,570 | -2.75(-1.71%) |
Apr 15, 2024 | 163.16 | 163.81 | 159.70 | 160.69 | 48,207 | -2.07(-1.27%) |
Apr 12, 2024 | 164.38 | 164.55 | 161.22 | 162.76 | 46,423 | -2.02(-1.23%) |
Apr 11, 2024 | 164.27 | 165.08 | 161.38 | 164.78 | 78,052 | +0.44(+0.27%) |
Apr 10, 2024 | 165.01 | 166.62 | 161.80 | 164.34 | 85,829 | -2.50(-1.50%) |
Apr 09, 2024 | 172.43 | 172.43 | 165.37 | 166.84 | 51,210 | -6.50(-3.75%) |
Apr 08, 2024 | 173.19 | 174.87 | 171.13 | 173.34 | 121,259 | +1.56(+0.91%) |
Apr 05, 2024 | 169.26 | 174.01 | 169.26 | 171.78 | 70,463 | +2.62(+1.55%) |
Apr 04, 2024 | 169.70 | 171.16 | 164.52 | 169.16 | 69,906 | +3.40(+2.05%) |
Apr 03, 2024 | 164.55 | 168.51 | 162.57 | 165.76 | 77,286 | +1.89(+1.15%) |
Apr 02, 2024 | 161.59 | 164.55 | 160.61 | 163.87 | 40,113 | +2.28(+1.41%) |