Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 199.10 | 199.10 | 195.97 | 196.16 | 4,770 | -1.93(-0.97%) |
May 22, 2024 | 198.90 | 198.92 | 197.66 | 198.09 | 12,785 | -1.08(-0.54%) |
May 21, 2024 | 199.07 | 199.17 | 198.80 | 199.17 | 29,838 | +0.25(+0.13%) |
May 20, 2024 | 199.52 | 199.56 | 198.74 | 198.92 | 2,718 | +0.02(+0.01%) |
May 17, 2024 | 198.73 | 198.91 | 198.61 | 198.90 | 36,083 | +0.13(+0.07%) |
May 16, 2024 | 199.51 | 199.58 | 198.77 | 198.77 | 7,303 | -0.69(-0.35%) |
May 15, 2024 | 198.61 | 199.46 | 198.35 | 199.46 | 5,283 | +1.98(+1.00%) |
May 14, 2024 | 196.68 | 197.48 | 196.60 | 197.48 | 2,446 | +1.39(+0.71%) |
May 13, 2024 | 196.70 | 196.70 | 196.01 | 196.09 | 9,529 | -0.04(-0.02%) |
May 10, 2024 | 196.70 | 196.87 | 195.73 | 196.13 | 36,349 | +0.06(+0.03%) |
May 09, 2024 | 194.62 | 196.07 | 194.62 | 196.07 | 32,388 | +1.39(+0.71%) |
May 08, 2024 | 193.77 | 194.68 | 193.76 | 194.68 | 3,410 | -0.04(-0.02%) |
May 07, 2024 | 193.93 | 195.28 | 191.65 | 194.72 | 4,736 | +0.32(+0.16%) |
May 06, 2024 | 193.81 | 194.41 | 193.79 | 194.41 | 3,188 | +2.01(+1.05%) |
May 03, 2024 | 191.79 | 192.39 | 191.79 | 192.39 | 2,293 | +2.28(+1.20%) |
May 02, 2024 | 189.94 | 190.38 | 189.38 | 190.11 | 3,975 | +1.76(+0.93%) |
May 01, 2024 | 188.10 | 190.34 | 187.83 | 188.35 | 5,057 | -0.36(-0.19%) |
Apr 30, 2024 | 190.32 | 190.32 | 188.72 | 188.72 | 11,389 | -3.01(-1.57%) |
Apr 29, 2024 | 191.48 | 191.98 | 191.48 | 191.73 | 1,146 | +0.69(+0.36%) |
Apr 26, 2024 | 190.48 | 191.53 | 190.48 | 191.04 | 4,030 | +1.63(+0.86%) |
Apr 25, 2024 | 187.63 | 189.42 | 187.63 | 189.42 | 2,736 | -1.12(-0.59%) |
Apr 24, 2024 | 190.50 | 190.92 | 189.59 | 190.54 | 14,424 | +0.23(+0.12%) |
Apr 23, 2024 | 188.60 | 190.72 | 188.60 | 190.31 | 5,830 | +2.35(+1.25%) |
Apr 22, 2024 | 187.02 | 188.86 | 187.02 | 187.96 | 6,247 | +1.64(+0.88%) |
Apr 19, 2024 | 187.26 | 187.26 | 185.69 | 186.32 | 5,801 | -0.66(-0.35%) |
Apr 18, 2024 | 187.27 | 188.53 | 186.79 | 186.98 | 4,868 | -0.46(-0.24%) |
Apr 17, 2024 | 189.49 | 189.49 | 187.10 | 187.44 | 4,918 | -0.94(-0.50%) |
Apr 16, 2024 | 188.09 | 189.33 | 188.03 | 188.38 | 2,751 | -0.72(-0.38%) |
Apr 15, 2024 | 191.82 | 191.82 | 189.10 | 189.10 | 3,443 | -2.18(-1.14%) |
Apr 12, 2024 | 192.74 | 192.74 | 191.28 | 191.28 | 6,539 | -3.12(-1.60%) |
Apr 11, 2024 | 193.30 | 194.52 | 193.13 | 194.40 | 954 | +0.98(+0.51%) |
Apr 10, 2024 | 194.17 | 194.17 | 192.59 | 193.42 | 3,915 | -2.44(-1.25%) |
Apr 09, 2024 | 195.96 | 195.96 | 195.10 | 195.86 | 5,725 | +0.22(+0.11%) |
Apr 08, 2024 | 195.37 | 196.12 | 195.37 | 195.64 | 6,366 | +0.28(+0.15%) |
Apr 05, 2024 | 193.92 | 195.83 | 193.92 | 195.36 | 2,419 | +1.61(+0.83%) |
Apr 04, 2024 | 197.42 | 197.42 | 193.60 | 193.75 | 11,031 | -2.13(-1.09%) |
Apr 03, 2024 | 196.25 | 196.35 | 195.57 | 195.88 | 17,792 | +0.40(+0.21%) |
Apr 02, 2024 | 194.99 | 195.48 | 194.92 | 195.48 | 14,582 | -1.99(-1.01%) |