Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 218.78 | 219.51 | 216.20 | 218.55 | 185,656 | -0.23(-0.11%) |
May 20, 2024 | 219.85 | 220.10 | 217.67 | 218.78 | 190,344 | -1.44(-0.65%) |
May 17, 2024 | 218.15 | 220.37 | 216.30 | 220.22 | 231,631 | +2.08(+0.95%) |
May 16, 2024 | 217.29 | 220.06 | 216.73 | 218.14 | 284,798 | +1.16(+0.53%) |
May 15, 2024 | 215.96 | 218.18 | 214.86 | 216.98 | 284,703 | +4.31(+2.02%) |
May 14, 2024 | 210.03 | 214.67 | 207.73 | 212.68 | 531,920 | +2.80(+1.33%) |
May 13, 2024 | 214.28 | 214.38 | 209.45 | 209.88 | 276,737 | -3.56(-1.67%) |
May 10, 2024 | 212.18 | 215.83 | 211.73 | 213.45 | 231,999 | +1.37(+0.65%) |
May 09, 2024 | 212.29 | 212.29 | 209.95 | 212.08 | 187,235 | +0.48(+0.23%) |
May 08, 2024 | 211.74 | 213.32 | 210.72 | 211.60 | 279,786 | -1.00(-0.47%) |
May 07, 2024 | 211.51 | 215.95 | 209.77 | 212.60 | 433,354 | +0.76(+0.36%) |
May 06, 2024 | 208.96 | 215.15 | 208.96 | 211.84 | 329,645 | +4.36(+2.10%) |
May 03, 2024 | 206.51 | 208.48 | 203.59 | 207.47 | 403,484 | +3.48(+1.71%) |
May 02, 2024 | 193.22 | 204.06 | 193.22 | 203.99 | 552,476 | +11.75(+6.11%) |
May 01, 2024 | 193.77 | 194.80 | 190.50 | 192.23 | 390,582 | -2.23(-1.15%) |
Apr 30, 2024 | 191.15 | 196.22 | 190.94 | 194.46 | 447,030 | +1.52(+0.79%) |
Apr 29, 2024 | 192.12 | 193.50 | 188.13 | 192.94 | 352,594 | +0.70(+0.36%) |
Apr 26, 2024 | 191.85 | 194.30 | 191.22 | 192.24 | 225,374 | -0.42(-0.22%) |
Apr 25, 2024 | 187.89 | 193.20 | 187.10 | 192.66 | 263,574 | +3.62(+1.92%) |
Apr 24, 2024 | 188.11 | 189.66 | 186.39 | 189.04 | 231,096 | +0.35(+0.19%) |
Apr 23, 2024 | 184.38 | 189.37 | 183.15 | 188.69 | 305,750 | +4.85(+2.64%) |
Apr 22, 2024 | 185.13 | 185.81 | 183.33 | 183.84 | 276,596 | -0.59(-0.32%) |
Apr 19, 2024 | 187.33 | 188.04 | 183.68 | 184.43 | 729,757 | -2.16(-1.16%) |
Apr 18, 2024 | 186.46 | 188.68 | 185.68 | 186.58 | 190,980 | +0.34(+0.18%) |
Apr 17, 2024 | 191.04 | 191.04 | 185.89 | 186.24 | 234,687 | -3.81(-2.01%) |
Apr 16, 2024 | 191.65 | 192.23 | 187.36 | 190.06 | 223,333 | -1.56(-0.81%) |
Apr 15, 2024 | 192.55 | 194.07 | 190.21 | 191.62 | 305,352 | -0.13(-0.07%) |
Apr 12, 2024 | 192.66 | 194.43 | 191.05 | 191.75 | 292,924 | -2.00(-1.03%) |
Apr 11, 2024 | 192.52 | 193.97 | 191.07 | 193.74 | 247,804 | +1.89(+0.98%) |
Apr 10, 2024 | 191.63 | 194.09 | 190.60 | 191.85 | 238,118 | -2.40(-1.23%) |
Apr 09, 2024 | 193.71 | 194.73 | 192.66 | 194.25 | 211,032 | +1.01(+0.52%) |
Apr 08, 2024 | 192.81 | 193.62 | 191.42 | 193.24 | 183,073 | +0.50(+0.26%) |
Apr 05, 2024 | 190.12 | 193.58 | 189.00 | 192.74 | 284,004 | +2.79(+1.47%) |
Apr 04, 2024 | 191.75 | 193.53 | 189.16 | 189.96 | 336,478 | -0.54(-0.28%) |
Apr 03, 2024 | 188.40 | 191.63 | 187.50 | 190.50 | 342,770 | +1.78(+0.94%) |
Apr 02, 2024 | 187.35 | 188.94 | 186.05 | 188.72 | 302,860 | +0.06(+0.03%) |