Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 219.82 | 220.03 | 217.53 | 218.57 | 450,554 | -1.40(-0.64%) |
May 16, 2024 | 220.14 | 222.96 | 218.80 | 219.97 | 648,969 | -0.66(-0.30%) |
May 15, 2024 | 218.07 | 221.79 | 217.67 | 220.63 | 649,462 | +4.78(+2.21%) |
May 14, 2024 | 216.27 | 219.79 | 213.82 | 215.85 | 724,755 | -2.04(-0.94%) |
May 13, 2024 | 215.00 | 219.40 | 213.82 | 217.89 | 781,053 | +4.07(+1.90%) |
May 10, 2024 | 216.00 | 217.55 | 212.95 | 213.82 | 635,286 | -3.02(-1.39%) |
May 09, 2024 | 212.64 | 217.51 | 211.97 | 216.84 | 808,997 | +3.96(+1.86%) |
May 08, 2024 | 211.37 | 212.92 | 210.39 | 212.88 | 993,126 | -2.80(-1.30%) |
May 07, 2024 | 216.72 | 216.81 | 215.22 | 215.68 | 815,749 | -0.78(-0.36%) |
May 06, 2024 | 217.66 | 218.00 | 214.94 | 216.46 | 846,701 | -0.04(-0.02%) |
May 03, 2024 | 219.14 | 220.91 | 216.24 | 216.50 | 656,475 | -1.17(-0.54%) |
May 02, 2024 | 215.02 | 217.76 | 212.75 | 217.67 | 1,148,672 | +3.13(+1.46%) |
May 01, 2024 | 212.18 | 216.82 | 210.89 | 214.53 | 1,309,619 | +1.02(+0.48%) |
Apr 30, 2024 | 214.55 | 214.93 | 211.08 | 213.51 | 1,681,487 | -3.19(-1.47%) |
Apr 29, 2024 | 213.63 | 216.75 | 209.73 | 216.71 | 2,170,440 | -0.87(-0.40%) |
Apr 26, 2024 | 202.57 | 217.90 | 201.41 | 217.58 | 4,340,496 | +34.56(+18.89%) |
Apr 25, 2024 | 182.66 | 183.89 | 178.60 | 183.01 | 1,124,151 | -0.36(-0.20%) |
Apr 24, 2024 | 185.47 | 186.47 | 182.61 | 183.37 | 975,594 | -0.44(-0.24%) |
Apr 23, 2024 | 182.19 | 184.42 | 181.30 | 183.81 | 1,205,636 | +3.86(+2.15%) |
Apr 22, 2024 | 179.60 | 180.41 | 178.09 | 179.95 | 1,221,455 | +1.50(+0.84%) |
Apr 19, 2024 | 178.75 | 179.03 | 176.53 | 178.45 | 1,306,429 | +1.24(+0.70%) |
Apr 18, 2024 | 177.01 | 179.40 | 175.94 | 177.22 | 1,587,090 | +3.77(+2.17%) |
Apr 17, 2024 | 181.60 | 182.99 | 171.81 | 173.44 | 3,010,195 | -11.01(-5.97%) |
Apr 16, 2024 | 184.05 | 186.30 | 182.96 | 184.45 | 412,805 | -0.23(-0.12%) |
Apr 15, 2024 | 187.53 | 188.87 | 184.37 | 184.68 | 606,755 | -0.77(-0.41%) |
Apr 12, 2024 | 188.20 | 188.99 | 183.98 | 185.45 | 661,361 | -3.64(-1.93%) |
Apr 11, 2024 | 194.71 | 194.71 | 188.98 | 189.09 | 697,729 | -4.28(-2.21%) |
Apr 10, 2024 | 190.30 | 194.19 | 190.09 | 193.37 | 917,314 | -0.47(-0.24%) |
Apr 09, 2024 | 188.58 | 193.95 | 187.56 | 193.84 | 990,486 | +6.50(+3.47%) |
Apr 08, 2024 | 188.19 | 188.54 | 187.08 | 187.34 | 775,684 | -1.00(-0.53%) |
Apr 05, 2024 | 184.61 | 189.14 | 184.61 | 188.34 | 750,767 | +3.75(+2.03%) |
Apr 04, 2024 | 187.18 | 187.73 | 184.43 | 184.59 | 874,889 | -1.04(-0.56%) |
Apr 03, 2024 | 185.58 | 188.62 | 184.98 | 185.63 | 1,459,434 | +1.68(+0.91%) |
Apr 02, 2024 | 187.17 | 187.87 | 181.88 | 183.95 | 986,712 | -4.95(-2.62%) |