Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 192.55 | 192.91 | 190.64 | 190.67 | 855,458 | +0.61(+0.32%) |
May 15, 2024 | 187.62 | 190.06 | 187.49 | 190.06 | 534,984 | +2.71(+1.44%) |
May 14, 2024 | 186.81 | 187.58 | 186.19 | 187.35 | 501,980 | -0.26(-0.14%) |
May 13, 2024 | 188.54 | 188.83 | 187.35 | 187.61 | 360,650 | -0.09(-0.05%) |
May 10, 2024 | 187.35 | 188.33 | 187.06 | 187.69 | 548,569 | -1.92(-1.01%) |
May 09, 2024 | 188.05 | 189.65 | 187.82 | 189.61 | 660,772 | +1.66(+0.88%) |
May 08, 2024 | 186.55 | 188.01 | 186.30 | 187.95 | 918,990 | +2.73(+1.48%) |
May 07, 2024 | 184.72 | 185.97 | 184.34 | 185.22 | 489,707 | +2.10(+1.15%) |
May 06, 2024 | 181.71 | 183.17 | 181.44 | 183.11 | 424,419 | +1.94(+1.07%) |
May 03, 2024 | 181.33 | 181.98 | 180.56 | 181.18 | 381,911 | +2.77(+1.56%) |
May 02, 2024 | 179.24 | 179.39 | 177.48 | 178.40 | 750,704 | +0.56(+0.32%) |
May 01, 2024 | 179.45 | 181.16 | 176.93 | 177.84 | 629,994 | -1.13(-0.63%) |
Apr 30, 2024 | 180.39 | 181.19 | 178.68 | 178.96 | 782,961 | -2.53(-1.39%) |
Apr 29, 2024 | 182.48 | 182.56 | 180.80 | 181.49 | 483,561 | -2.38(-1.29%) |
Apr 26, 2024 | 183.39 | 184.55 | 183.28 | 183.87 | 932,491 | +1.08(+0.59%) |
Apr 25, 2024 | 179.12 | 182.97 | 177.93 | 182.80 | 1,576,716 | -2.94(-1.58%) |
Apr 24, 2024 | 186.19 | 186.92 | 184.30 | 185.74 | 1,203,839 | +0.06(+0.03%) |
Apr 23, 2024 | 182.54 | 185.92 | 182.53 | 185.68 | 1,669,910 | +9.71(+5.52%) |
Apr 22, 2024 | 174.40 | 176.77 | 173.96 | 175.97 | 1,073,936 | +2.38(+1.37%) |
Apr 19, 2024 | 176.00 | 176.42 | 172.91 | 173.59 | 966,181 | -2.83(-1.61%) |
Apr 18, 2024 | 177.68 | 178.59 | 175.87 | 176.43 | 1,521,768 | -1.28(-0.72%) |
Apr 17, 2024 | 179.51 | 179.51 | 177.01 | 177.71 | 495,762 | -0.61(-0.34%) |
Apr 16, 2024 | 179.25 | 180.08 | 177.90 | 178.32 | 809,455 | +0.33(+0.18%) |
Apr 15, 2024 | 181.89 | 182.16 | 177.97 | 178.00 | 536,081 | -0.54(-0.30%) |
Apr 12, 2024 | 179.34 | 180.49 | 178.33 | 178.54 | 999,373 | -4.83(-2.63%) |
Apr 11, 2024 | 181.70 | 183.66 | 179.73 | 183.37 | 1,050,237 | +1.43(+0.79%) |
Apr 10, 2024 | 182.59 | 183.53 | 181.23 | 181.94 | 690,943 | -3.62(-1.95%) |
Apr 09, 2024 | 187.45 | 187.77 | 184.40 | 185.56 | 1,007,895 | -3.69(-1.95%) |
Apr 08, 2024 | 190.39 | 191.06 | 189.22 | 189.25 | 526,130 | -0.19(-0.10%) |
Apr 05, 2024 | 189.04 | 190.84 | 188.58 | 189.44 | 647,315 | +0.78(+0.41%) |
Apr 04, 2024 | 190.82 | 191.62 | 188.66 | 188.66 | 1,279,944 | -2.18(-1.14%) |
Apr 03, 2024 | 188.59 | 191.18 | 188.50 | 190.84 | 880,924 | +1.11(+0.58%) |
Apr 02, 2024 | 189.95 | 190.16 | 187.97 | 189.74 | 652,974 | -3.86(-1.99%) |
Apr 01, 2024 | 193.94 | 194.58 | 192.95 | 193.60 | 561,160 | +0.99(+0.51%) |
Mar 28, 2024 | 193.07 | 192.73 | 192.73 | 192.61 | 380,946 | -2.03(-1.04%) |
Mar 27, 2024 | 196.73 | 196.81 | 193.85 | 194.65 | 863,414 | +0.42(+0.22%) |
Mar 26, 2024 | 195.23 | 196.10 | 194.14 | 194.22 | 564,001 | +1.36(+0.71%) |
Mar 25, 2024 | 192.73 | 193.81 | 192.37 | 192.86 | 424,744 | -0.07(-0.04%) |
Mar 22, 2024 | 192.11 | 193.52 | 191.32 | 192.93 | 540,027 | +0.53(+0.28%) |
Mar 21, 2024 | 190.01 | 194.17 | 189.69 | 192.40 | 625,434 | +4.38(+2.33%) |
Mar 20, 2024 | 186.43 | 188.18 | 185.72 | 188.02 | 417,745 | +1.65(+0.88%) |
Mar 19, 2024 | 185.35 | 186.41 | 184.78 | 186.37 | 448,151 | +1.92(+1.04%) |
Mar 18, 2024 | 186.26 | 186.70 | 184.26 | 184.46 | 691,705 | -1.52(-0.82%) |
Mar 15, 2024 | 186.38 | 186.51 | 184.88 | 185.98 | 766,039 | -2.11(-1.12%) |
Mar 14, 2024 | 189.58 | 190.13 | 187.15 | 188.09 | 667,225 | -2.03(-1.07%) |
Mar 13, 2024 | 190.49 | 190.64 | 188.98 | 190.12 | 684,990 | -1.30(-0.68%) |
Mar 12, 2024 | 188.93 | 191.53 | 188.31 | 191.43 | 676,349 | +3.95(+2.11%) |
Mar 11, 2024 | 186.18 | 187.74 | 186.03 | 187.48 | 1,228,671 | -3.12(-1.64%) |
Mar 08, 2024 | 191.84 | 192.41 | 190.00 | 190.60 | 655,518 | -2.55(-1.32%) |
Mar 07, 2024 | 190.85 | 193.56 | 190.73 | 193.15 | 973,485 | +4.83(+2.56%) |
Mar 06, 2024 | 187.84 | 189.40 | 187.61 | 188.32 | 603,091 | +3.18(+1.72%) |
Mar 05, 2024 | 188.86 | 188.97 | 184.28 | 185.14 | 826,379 | -3.32(-1.76%) |
Mar 04, 2024 | 187.01 | 188.96 | 186.84 | 188.46 | 667,575 | +2.26(+1.21%) |