Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 214.96 | 218.70 | 213.94 | 217.48 | 2,647,495 | +3.40(+1.59%) |
May 17, 2024 | 214.51 | 215.63 | 212.97 | 214.08 | 2,373,821 | -0.04(-0.02%) |
May 16, 2024 | 216.00 | 216.00 | 213.66 | 214.12 | 2,820,076 | -1.63(-0.76%) |
May 15, 2024 | 214.43 | 215.90 | 212.71 | 215.75 | 3,802,673 | +3.81(+1.80%) |
May 14, 2024 | 209.00 | 212.42 | 206.71 | 211.94 | 2,683,469 | +3.56(+1.71%) |
May 13, 2024 | 208.83 | 209.75 | 208.05 | 208.38 | 2,314,837 | +1.19(+0.57%) |
May 10, 2024 | 205.95 | 207.76 | 205.24 | 207.19 | 2,617,015 | +2.40(+1.17%) |
May 09, 2024 | 204.48 | 205.46 | 203.70 | 204.79 | 2,941,806 | -0.07(-0.03%) |
May 08, 2024 | 202.39 | 205.00 | 201.81 | 204.86 | 2,464,284 | +1.29(+0.63%) |
May 07, 2024 | 204.50 | 205.77 | 203.53 | 203.57 | 3,276,826 | +0.25(+0.12%) |
May 06, 2024 | 200.17 | 203.43 | 200.00 | 203.32 | 2,168,862 | +3.69(+1.85%) |
May 03, 2024 | 199.04 | 201.83 | 199.04 | 199.63 | 2,372,863 | +3.14(+1.60%) |
May 02, 2024 | 196.10 | 197.32 | 191.59 | 196.49 | 2,728,146 | +2.60(+1.34%) |
May 01, 2024 | 197.06 | 199.52 | 193.85 | 193.89 | 3,554,631 | -6.72(-3.35%) |
Apr 30, 2024 | 203.63 | 204.20 | 200.50 | 200.61 | 2,668,468 | -3.29(-1.61%) |
Apr 29, 2024 | 200.81 | 203.98 | 200.64 | 203.90 | 2,288,881 | +1.93(+0.96%) |
Apr 26, 2024 | 197.06 | 202.60 | 196.97 | 201.97 | 3,136,263 | +4.03(+2.04%) |
Apr 25, 2024 | 197.86 | 199.10 | 195.10 | 197.94 | 3,299,890 | +1.44(+0.73%) |
Apr 24, 2024 | 200.03 | 201.68 | 195.03 | 196.50 | 6,526,834 | +6.57(+3.46%) |
Apr 23, 2024 | 187.00 | 190.86 | 186.43 | 189.93 | 4,176,245 | +3.62(+1.94%) |
Apr 22, 2024 | 184.44 | 188.31 | 183.19 | 186.31 | 3,557,811 | +2.95(+1.61%) |
Apr 19, 2024 | 187.09 | 187.93 | 182.57 | 183.36 | 4,249,280 | -4.22(-2.25%) |
Apr 18, 2024 | 188.32 | 190.20 | 186.60 | 187.58 | 2,748,870 | -1.85(-0.98%) |
Apr 17, 2024 | 192.42 | 192.83 | 189.20 | 189.43 | 2,763,230 | -1.80(-0.94%) |
Apr 16, 2024 | 192.75 | 194.04 | 190.47 | 191.23 | 2,268,041 | +0.94(+0.49%) |
Apr 15, 2024 | 194.95 | 195.88 | 189.23 | 190.29 | 2,560,479 | -1.98(-1.03%) |
Apr 12, 2024 | 195.03 | 196.66 | 192.08 | 192.27 | 3,337,216 | -6.37(-3.21%) |
Apr 11, 2024 | 197.96 | 199.09 | 194.24 | 198.64 | 3,427,187 | +2.31(+1.18%) |
Apr 10, 2024 | 200.38 | 200.75 | 195.40 | 196.33 | 4,517,796 | -7.79(-3.82%) |
Apr 09, 2024 | 198.51 | 204.20 | 197.91 | 204.12 | 4,598,129 | +7.43(+3.78%) |
Apr 08, 2024 | 194.63 | 196.98 | 194.03 | 196.69 | 2,455,654 | +1.93(+0.99%) |
Apr 05, 2024 | 192.63 | 195.66 | 191.17 | 194.76 | 2,087,400 | +2.81(+1.46%) |
Apr 04, 2024 | 198.35 | 198.70 | 191.33 | 191.95 | 2,931,029 | -3.41(-1.75%) |
Apr 03, 2024 | 193.00 | 196.67 | 192.65 | 195.36 | 1,928,254 | +0.48(+0.25%) |
Apr 02, 2024 | 195.22 | 195.58 | 192.74 | 194.88 | 2,495,811 | -1.74(-0.88%) |