Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 194.62 | 195.64 | 193.26 | 195.38 | 651,790 | +0.36(+0.18%) |
May 23, 2024 | 196.75 | 196.99 | 193.97 | 195.02 | 844,081 | +1.11(+0.57%) |
May 22, 2024 | 194.00 | 195.08 | 193.63 | 193.91 | 540,825 | -0.81(-0.42%) |
May 21, 2024 | 195.19 | 195.81 | 194.59 | 194.72 | 843,010 | -0.58(-0.30%) |
May 20, 2024 | 194.14 | 195.75 | 193.85 | 195.30 | 701,759 | +2.50(+1.30%) |
May 17, 2024 | 191.12 | 193.09 | 190.80 | 192.80 | 570,039 | +2.13(+1.12%) |
May 16, 2024 | 192.55 | 192.91 | 190.64 | 190.67 | 855,458 | +0.62(+0.33%) |
May 15, 2024 | 187.62 | 190.06 | 187.48 | 190.05 | 535,002 | +2.71(+1.44%) |
May 14, 2024 | 186.80 | 187.57 | 186.18 | 187.34 | 501,996 | -0.26(-0.14%) |
May 13, 2024 | 188.54 | 188.82 | 187.35 | 187.60 | 360,661 | -0.09(-0.05%) |
May 10, 2024 | 187.34 | 188.32 | 187.06 | 187.69 | 548,586 | -1.92(-1.01%) |
May 09, 2024 | 188.04 | 189.64 | 187.82 | 189.60 | 660,794 | +1.66(+0.88%) |
May 08, 2024 | 186.54 | 188.00 | 186.30 | 187.94 | 919,020 | +2.73(+1.48%) |
May 07, 2024 | 184.72 | 185.97 | 184.33 | 185.21 | 489,723 | +2.10(+1.15%) |
May 06, 2024 | 181.70 | 183.16 | 181.44 | 183.11 | 424,433 | +1.94(+1.07%) |
May 03, 2024 | 181.33 | 181.97 | 180.56 | 181.17 | 381,923 | +2.77(+1.56%) |
May 02, 2024 | 179.24 | 179.38 | 177.48 | 178.40 | 750,728 | +0.56(+0.32%) |
May 01, 2024 | 179.44 | 181.15 | 176.93 | 177.83 | 630,014 | -1.13(-0.63%) |
Apr 30, 2024 | 180.38 | 181.18 | 178.67 | 178.96 | 782,986 | -2.53(-1.39%) |
Apr 29, 2024 | 182.47 | 182.55 | 180.79 | 181.49 | 483,577 | -2.38(-1.29%) |
Apr 26, 2024 | 183.38 | 184.55 | 183.27 | 183.87 | 932,521 | +1.08(+0.59%) |
Apr 25, 2024 | 179.12 | 182.97 | 177.92 | 182.79 | 1,576,767 | -2.94(-1.58%) |
Apr 24, 2024 | 186.19 | 186.92 | 184.29 | 185.73 | 1,203,878 | +0.06(+0.03%) |
Apr 23, 2024 | 182.53 | 185.91 | 182.52 | 185.67 | 1,669,964 | +9.71(+5.52%) |
Apr 22, 2024 | 174.40 | 176.77 | 173.95 | 175.97 | 1,073,971 | +2.38(+1.37%) |
Apr 19, 2024 | 176.00 | 176.41 | 172.90 | 173.59 | 966,212 | -2.83(-1.61%) |
Apr 18, 2024 | 177.67 | 178.58 | 175.87 | 176.42 | 1,521,817 | -1.28(-0.72%) |
Apr 17, 2024 | 179.50 | 179.50 | 177.00 | 177.70 | 495,778 | -0.61(-0.34%) |
Apr 16, 2024 | 179.25 | 180.07 | 177.89 | 178.32 | 809,481 | +0.33(+0.18%) |
Apr 15, 2024 | 181.88 | 182.16 | 177.96 | 177.99 | 536,098 | -0.54(-0.30%) |
Apr 12, 2024 | 179.33 | 180.48 | 178.33 | 178.53 | 999,405 | -4.83(-2.63%) |
Apr 11, 2024 | 181.69 | 183.66 | 179.73 | 183.36 | 1,050,272 | +1.43(+0.79%) |
Apr 10, 2024 | 182.58 | 183.52 | 181.22 | 181.93 | 690,966 | -3.62(-1.95%) |
Apr 09, 2024 | 187.44 | 187.77 | 184.39 | 185.56 | 1,007,927 | -3.69(-1.95%) |
Apr 08, 2024 | 190.38 | 191.06 | 189.21 | 189.25 | 526,147 | -0.19(-0.10%) |
Apr 05, 2024 | 189.03 | 190.83 | 188.58 | 189.44 | 647,335 | +0.78(+0.41%) |
Apr 04, 2024 | 190.82 | 191.61 | 188.66 | 188.66 | 1,279,985 | -2.18(-1.14%) |
Apr 03, 2024 | 188.59 | 191.18 | 188.50 | 190.84 | 880,952 | +1.11(+0.58%) |
Apr 02, 2024 | 189.94 | 190.16 | 187.97 | 189.73 | 652,995 | -3.86(-1.99%) |