Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 191.31 | 0 | +0.44(+0.23%) | |||
May 16, 2024 | 188.93 | 191.57 | 188.93 | 190.87 | 137,269 | +1.29(+0.68%) |
May 15, 2024 | 190.61 | 191.56 | 184.95 | 189.58 | 67,461 | -1.07(-0.56%) |
May 14, 2024 | 190.07 | 191.92 | 189.88 | 190.65 | 92,134 | -0.17(-0.09%) |
May 13, 2024 | 190.29 | 191.58 | 188.99 | 190.82 | 121,054 | +0.82(+0.43%) |
May 10, 2024 | 190.18 | 191.38 | 189.60 | 190.00 | 96,707 | +1.02(+0.54%) |
May 09, 2024 | 190.50 | 191.24 | 188.14 | 188.98 | 87,725 | -1.52(-0.80%) |
May 08, 2024 | 187.00 | 194.02 | 186.99 | 190.50 | 183,945 | +3.17(+1.69%) |
May 07, 2024 | 188.83 | 190.17 | 187.17 | 187.33 | 120,426 | -1.50(-0.79%) |
May 06, 2024 | 186.48 | 188.92 | 185.73 | 188.83 | 123,479 | +3.33(+1.80%) |
May 03, 2024 | 184.95 | 185.92 | 184.73 | 185.50 | 103,505 | +0.87(+0.47%) |
May 02, 2024 | 183.63 | 184.82 | 183.55 | 184.63 | 98,628 | +1.88(+1.03%) |
May 01, 2024 | 179.77 | 183.65 | 179.77 | 182.75 | 111,461 | +1.58(+0.87%) |
Apr 30, 2024 | 183.02 | 183.66 | 180.80 | 181.17 | 137,473 | -2.77(-1.51%) |
Apr 29, 2024 | 183.68 | 186.40 | 182.97 | 183.94 | 104,291 | -0.23(-0.12%) |
Apr 26, 2024 | 183.85 | 185.91 | 181.22 | 184.17 | 77,304 | +0.34(+0.18%) |
Apr 25, 2024 | 181.18 | 184.48 | 178.87 | 183.83 | 81,837 | +1.65(+0.91%) |
Apr 24, 2024 | 180.41 | 183.00 | 180.41 | 182.18 | 84,860 | +1.36(+0.75%) |
Apr 23, 2024 | 180.98 | 182.03 | 180.06 | 180.82 | 103,180 | +0.41(+0.23%) |
Apr 22, 2024 | 178.01 | 180.60 | 178.01 | 180.41 | 62,442 | +2.57(+1.45%) |
Apr 19, 2024 | 176.81 | 178.84 | 176.81 | 177.84 | 70,548 | +0.78(+0.44%) |
Apr 18, 2024 | 177.55 | 178.34 | 175.48 | 177.06 | 256,409 | -0.36(-0.20%) |
Apr 17, 2024 | 176.23 | 178.49 | 174.77 | 177.42 | 138,575 | +1.76(+1.00%) |
Apr 16, 2024 | 177.33 | 177.33 | 175.51 | 175.66 | 137,000 | -1.59(-0.90%) |
Apr 15, 2024 | 177.30 | 179.42 | 177.04 | 177.25 | 84,842 | +1.41(+0.80%) |
Apr 12, 2024 | 176.24 | 177.00 | 174.90 | 175.84 | 75,299 | -1.03(-0.58%) |
Apr 11, 2024 | 178.98 | 180.41 | 176.68 | 176.87 | 84,541 | -1.53(-0.86%) |
Apr 10, 2024 | 178.42 | 179.73 | 178.21 | 178.40 | 123,261 | -0.92(-0.51%) |
Apr 09, 2024 | 179.74 | 179.74 | 176.88 | 179.32 | 151,249 | +0.31(+0.17%) |
Apr 08, 2024 | 178.46 | 180.22 | 177.53 | 179.01 | 92,781 | +0.15(+0.08%) |
Apr 05, 2024 | 175.53 | 179.44 | 175.01 | 178.86 | 124,659 | +3.36(+1.91%) |
Apr 04, 2024 | 180.19 | 182.00 | 174.30 | 175.50 | 296,692 | -6.37(-3.50%) |
Apr 03, 2024 | 181.00 | 182.66 | 180.31 | 181.87 | 161,951 | +0.78(+0.43%) |
Apr 02, 2024 | 183.13 | 183.13 | 180.51 | 181.09 | 139,181 | -2.04(-1.11%) |