Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 199.79 | 200.00 | 196.33 | 198.03 | 719,032 | +0.52(+0.26%) |
May 10, 2024 | 198.69 | 198.69 | 195.87 | 197.51 | 714,224 | -0.97(-0.49%) |
May 09, 2024 | 197.96 | 201.22 | 196.46 | 198.48 | 827,529 | +1.26(+0.64%) |
May 08, 2024 | 195.22 | 197.72 | 194.85 | 197.22 | 769,672 | +1.22(+0.62%) |
May 07, 2024 | 194.25 | 197.70 | 193.66 | 196.00 | 962,913 | +3.41(+1.77%) |
May 06, 2024 | 193.86 | 194.11 | 189.91 | 192.59 | 881,406 | -0.50(-0.26%) |
May 03, 2024 | 196.47 | 200.71 | 192.81 | 193.09 | 1,072,793 | -0.78(-0.40%) |
May 02, 2024 | 190.40 | 194.27 | 187.54 | 193.87 | 1,094,172 | +4.84(+2.56%) |
May 01, 2024 | 188.70 | 194.53 | 183.64 | 189.03 | 1,685,848 | +2.91(+1.56%) |
Apr 30, 2024 | 192.12 | 198.44 | 185.89 | 186.12 | 2,540,054 | -15.77(-7.81%) |
Apr 29, 2024 | 198.55 | 201.90 | 198.03 | 201.89 | 780,450 | +5.66(+2.88%) |
Apr 26, 2024 | 197.40 | 199.79 | 195.84 | 196.23 | 644,235 | -1.70(-0.86%) |
Apr 25, 2024 | 197.05 | 198.82 | 195.32 | 197.93 | 789,850 | -1.07(-0.54%) |
Apr 24, 2024 | 196.10 | 199.97 | 195.19 | 199.00 | 808,784 | +0.70(+0.35%) |
Apr 23, 2024 | 196.06 | 200.17 | 195.61 | 198.30 | 773,090 | +1.50(+0.76%) |
Apr 22, 2024 | 196.16 | 197.60 | 195.05 | 196.80 | 1,068,397 | +0.74(+0.38%) |
Apr 19, 2024 | 196.38 | 196.78 | 194.90 | 196.06 | 698,276 | +0.11(+0.06%) |
Apr 18, 2024 | 197.12 | 197.89 | 193.94 | 195.95 | 627,346 | -0.27(-0.14%) |
Apr 17, 2024 | 197.14 | 198.04 | 195.19 | 196.22 | 761,674 | +1.16(+0.59%) |
Apr 16, 2024 | 199.04 | 199.04 | 194.71 | 195.06 | 816,975 | -4.80(-2.40%) |
Apr 15, 2024 | 202.08 | 202.77 | 197.84 | 199.86 | 917,932 | -1.98(-0.98%) |
Apr 12, 2024 | 204.10 | 204.39 | 200.63 | 201.84 | 872,520 | -3.20(-1.56%) |
Apr 11, 2024 | 205.88 | 207.19 | 203.21 | 205.04 | 786,769 | +0.66(+0.32%) |
Apr 10, 2024 | 209.74 | 211.26 | 203.78 | 204.38 | 1,115,388 | -14.22(-6.51%) |
Apr 09, 2024 | 215.04 | 218.61 | 214.43 | 218.60 | 753,770 | +5.59(+2.62%) |
Apr 08, 2024 | 212.71 | 213.71 | 209.25 | 213.01 | 651,249 | -0.39(-0.18%) |
Apr 05, 2024 | 212.00 | 214.94 | 210.96 | 213.40 | 630,451 | -0.39(-0.18%) |
Apr 04, 2024 | 216.88 | 218.72 | 212.78 | 213.79 | 1,240,744 | -0.85(-0.40%) |
Apr 03, 2024 | 212.31 | 215.11 | 209.80 | 214.64 | 1,232,373 | +1.69(+0.79%) |
Apr 02, 2024 | 212.00 | 214.77 | 209.05 | 212.95 | 933,221 | -0.97(-0.45%) |