Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 195.56 | 195.56 | 193.19 | 194.51 | 2,157,305 | -0.43(-0.22%) |
May 16, 2024 | 191.65 | 196.21 | 191.51 | 194.94 | 2,616,912 | +2.92(+1.52%) |
May 15, 2024 | 191.15 | 194.25 | 191.15 | 192.02 | 2,815,214 | +5.06(+2.71%) |
May 14, 2024 | 186.36 | 187.61 | 185.40 | 186.96 | 2,008,359 | +1.96(+1.06%) |
May 13, 2024 | 185.36 | 186.23 | 183.05 | 185.00 | 1,842,732 | +0.51(+0.28%) |
May 10, 2024 | 186.47 | 186.71 | 182.50 | 184.49 | 3,158,135 | -1.88(-1.01%) |
May 09, 2024 | 182.64 | 187.75 | 181.96 | 186.37 | 2,588,035 | +5.04(+2.78%) |
May 08, 2024 | 179.95 | 181.52 | 178.51 | 181.33 | 2,013,832 | +0.05(+0.03%) |
May 07, 2024 | 179.98 | 181.45 | 179.23 | 181.28 | 2,594,853 | +2.59(+1.45%) |
May 06, 2024 | 182.28 | 182.70 | 177.52 | 178.69 | 2,297,895 | -3.05(-1.68%) |
May 03, 2024 | 183.50 | 184.89 | 181.17 | 181.74 | 3,130,328 | +2.10(+1.17%) |
May 02, 2024 | 178.01 | 179.70 | 175.37 | 179.64 | 3,278,091 | +2.80(+1.58%) |
May 01, 2024 | 173.28 | 178.81 | 171.50 | 176.84 | 3,877,571 | +5.28(+3.08%) |
Apr 30, 2024 | 175.53 | 176.92 | 170.46 | 171.56 | 3,710,719 | -3.43(-1.96%) |
Apr 29, 2024 | 173.26 | 175.56 | 173.20 | 174.99 | 2,114,444 | +3.30(+1.92%) |
Apr 26, 2024 | 172.72 | 174.94 | 171.33 | 171.69 | 1,701,398 | -1.21(-0.70%) |
Apr 25, 2024 | 171.75 | 173.22 | 171.28 | 172.90 | 1,862,285 | -0.45(-0.26%) |
Apr 24, 2024 | 172.67 | 175.44 | 172.35 | 173.35 | 3,029,326 | -0.83(-0.48%) |
Apr 23, 2024 | 172.49 | 176.07 | 171.43 | 174.18 | 2,658,994 | +1.88(+1.09%) |
Apr 22, 2024 | 171.63 | 172.94 | 171.01 | 172.30 | 2,603,652 | +1.00(+0.58%) |
Apr 19, 2024 | 171.80 | 173.01 | 170.69 | 171.30 | 2,867,610 | +0.30(+0.18%) |
Apr 18, 2024 | 173.73 | 174.06 | 170.67 | 171.00 | 2,276,163 | -1.02(-0.59%) |
Apr 17, 2024 | 172.96 | 173.36 | 171.08 | 172.02 | 2,732,428 | -0.19(-0.11%) |
Apr 16, 2024 | 177.95 | 177.95 | 171.76 | 172.21 | 3,848,767 | -5.91(-3.32%) |
Apr 15, 2024 | 179.20 | 180.28 | 176.02 | 178.12 | 2,562,876 | -1.08(-0.60%) |
Apr 12, 2024 | 178.78 | 179.68 | 177.13 | 179.20 | 3,839,229 | +0.56(+0.31%) |
Apr 11, 2024 | 182.01 | 182.28 | 178.33 | 178.64 | 3,688,577 | -1.70(-0.94%) |
Apr 10, 2024 | 185.52 | 185.82 | 178.93 | 180.34 | 4,173,260 | -10.75(-5.63%) |
Apr 09, 2024 | 187.68 | 191.27 | 187.16 | 191.09 | 1,980,578 | +4.56(+2.44%) |
Apr 08, 2024 | 188.41 | 188.79 | 184.97 | 186.53 | 2,317,429 | -1.94(-1.03%) |
Apr 05, 2024 | 187.56 | 190.53 | 187.14 | 188.48 | 2,561,588 | -0.13(-0.07%) |
Apr 04, 2024 | 192.36 | 193.07 | 188.40 | 188.61 | 2,285,768 | -1.99(-1.05%) |
Apr 03, 2024 | 189.67 | 191.53 | 188.49 | 190.60 | 2,290,750 | +0.13(+0.07%) |
Apr 02, 2024 | 190.12 | 192.10 | 189.64 | 190.47 | 2,342,140 | -0.82(-0.43%) |
Apr 01, 2024 | 194.80 | 194.83 | 190.47 | 191.29 | 2,215,214 | -4.54(-2.32%) |
Mar 28, 2024 | 196.60 | 195.92 | 195.88 | 195.83 | 2,190,016 | +0.21(+0.11%) |
Mar 27, 2024 | 193.91 | 195.10 | 192.29 | 195.62 | 2,516,597 | +3.25(+1.69%) |
Mar 26, 2024 | 193.52 | 193.73 | 192.17 | 192.37 | 1,839,731 | -1.45(-0.75%) |
Mar 25, 2024 | 191.97 | 194.47 | 191.81 | 193.82 | 2,163,428 | +2.74(+1.44%) |
Mar 22, 2024 | 193.01 | 193.01 | 189.84 | 191.07 | 2,605,080 | -1.14(-0.59%) |
Mar 21, 2024 | 194.12 | 194.80 | 191.94 | 192.21 | 2,681,922 | -0.68(-0.35%) |
Mar 20, 2024 | 193.68 | 194.97 | 192.09 | 192.90 | 2,174,202 | -1.98(-1.02%) |
Mar 19, 2024 | 194.42 | 195.13 | 192.96 | 194.88 | 1,476,863 | +0.71(+0.37%) |
Mar 18, 2024 | 194.85 | 196.07 | 193.77 | 194.17 | 1,849,990 | -1.42(-0.72%) |
Mar 15, 2024 | 193.84 | 196.98 | 193.39 | 195.58 | 3,377,014 | -1.83(-0.93%) |
Mar 14, 2024 | 199.23 | 200.75 | 194.46 | 197.42 | 2,028,441 | -3.13(-1.56%) |
Mar 13, 2024 | 202.48 | 203.22 | 199.50 | 200.55 | 1,705,578 | -1.81(-0.90%) |
Mar 12, 2024 | 203.88 | 204.40 | 199.78 | 202.36 | 1,761,835 | -2.55(-1.24%) |
Mar 11, 2024 | 204.10 | 206.47 | 203.04 | 204.91 | 2,024,231 | -0.56(-0.27%) |
Mar 08, 2024 | 204.76 | 207.30 | 204.06 | 205.46 | 2,175,338 | +2.56(+1.26%) |
Mar 07, 2024 | 205.78 | 206.08 | 201.98 | 202.91 | 2,104,528 | -1.27(-0.62%) |
Mar 06, 2024 | 204.62 | 205.38 | 203.16 | 204.18 | 1,882,195 | +0.58(+0.29%) |
Mar 05, 2024 | 204.11 | 207.74 | 202.82 | 203.59 | 2,492,058 | -0.72(-0.35%) |
Mar 04, 2024 | 199.64 | 204.68 | 197.22 | 204.31 | 2,877,454 | +4.35(+2.18%) |