Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 218.15 | 220.37 | 216.30 | 220.22 | 231,631 | +2.08(+0.95%) |
May 16, 2024 | 217.29 | 220.06 | 216.73 | 218.14 | 284,798 | +1.16(+0.53%) |
May 15, 2024 | 215.96 | 218.18 | 214.86 | 216.98 | 284,703 | +4.31(+2.02%) |
May 14, 2024 | 210.03 | 214.67 | 207.73 | 212.68 | 531,920 | +2.80(+1.33%) |
May 13, 2024 | 214.28 | 214.38 | 209.45 | 209.88 | 276,737 | -3.56(-1.67%) |
May 10, 2024 | 212.18 | 215.83 | 211.73 | 213.45 | 231,999 | +1.37(+0.65%) |
May 09, 2024 | 212.29 | 212.29 | 209.95 | 212.08 | 187,235 | +0.48(+0.23%) |
May 08, 2024 | 211.74 | 213.32 | 210.72 | 211.60 | 279,786 | -1.00(-0.47%) |
May 07, 2024 | 211.51 | 215.95 | 209.77 | 212.60 | 433,354 | +0.76(+0.36%) |
May 06, 2024 | 208.96 | 215.15 | 208.96 | 211.84 | 329,645 | +4.36(+2.10%) |
May 03, 2024 | 206.51 | 208.48 | 203.59 | 207.47 | 403,484 | +3.48(+1.71%) |
May 02, 2024 | 193.22 | 204.06 | 193.22 | 203.99 | 552,476 | +11.75(+6.11%) |
May 01, 2024 | 193.77 | 194.80 | 190.50 | 192.23 | 390,582 | -2.23(-1.15%) |
Apr 30, 2024 | 191.15 | 196.22 | 190.94 | 194.46 | 447,030 | +1.52(+0.79%) |
Apr 29, 2024 | 192.12 | 193.50 | 188.13 | 192.94 | 352,594 | +0.70(+0.36%) |
Apr 26, 2024 | 191.85 | 194.30 | 191.22 | 192.24 | 225,374 | -0.42(-0.22%) |
Apr 25, 2024 | 187.89 | 193.20 | 187.10 | 192.66 | 263,574 | +3.62(+1.92%) |
Apr 24, 2024 | 188.11 | 189.66 | 186.39 | 189.04 | 231,096 | +0.35(+0.19%) |
Apr 23, 2024 | 184.38 | 189.37 | 183.15 | 188.69 | 305,750 | +4.85(+2.64%) |
Apr 22, 2024 | 185.13 | 185.81 | 183.33 | 183.84 | 276,596 | -0.59(-0.32%) |
Apr 19, 2024 | 187.33 | 188.04 | 183.68 | 184.43 | 729,757 | -2.16(-1.16%) |
Apr 18, 2024 | 186.46 | 188.68 | 185.68 | 186.58 | 190,980 | +0.34(+0.18%) |
Apr 17, 2024 | 191.04 | 191.04 | 185.89 | 186.24 | 234,687 | -3.81(-2.01%) |
Apr 16, 2024 | 191.65 | 192.23 | 187.36 | 190.06 | 223,333 | -1.56(-0.81%) |
Apr 15, 2024 | 192.55 | 194.07 | 190.21 | 191.62 | 305,352 | -0.13(-0.07%) |
Apr 12, 2024 | 192.66 | 194.43 | 191.05 | 191.75 | 292,924 | -2.00(-1.03%) |
Apr 11, 2024 | 192.52 | 193.97 | 191.07 | 193.74 | 247,804 | +1.89(+0.98%) |
Apr 10, 2024 | 191.63 | 194.09 | 190.60 | 191.85 | 238,118 | -2.40(-1.23%) |
Apr 09, 2024 | 193.71 | 194.73 | 192.66 | 194.25 | 211,032 | +1.01(+0.52%) |
Apr 08, 2024 | 192.81 | 193.62 | 191.42 | 193.24 | 183,073 | +0.50(+0.26%) |
Apr 05, 2024 | 190.12 | 193.58 | 189.00 | 192.74 | 284,004 | +2.79(+1.47%) |
Apr 04, 2024 | 191.75 | 193.53 | 189.16 | 189.96 | 336,478 | -0.54(-0.28%) |
Apr 03, 2024 | 188.40 | 191.63 | 187.50 | 190.50 | 342,770 | +1.78(+0.94%) |
Apr 02, 2024 | 187.35 | 188.94 | 186.05 | 188.72 | 302,860 | +0.06(+0.03%) |
Apr 01, 2024 | 184.37 | 188.86 | 182.27 | 188.66 | 382,555 | +4.19(+2.27%) |
Mar 28, 2024 | 184.90 | 185.51 | 185.51 | 184.47 | 223,315 | +0.07(+0.04%) |
Mar 27, 2024 | 183.66 | 184.44 | 182.41 | 184.40 | 166,993 | +2.19(+1.20%) |
Mar 26, 2024 | 181.64 | 183.01 | 180.35 | 182.21 | 146,231 | +0.58(+0.32%) |
Mar 25, 2024 | 181.77 | 182.54 | 180.62 | 181.63 | 133,085 | +0.21(+0.12%) |
Mar 22, 2024 | 183.26 | 183.26 | 180.51 | 181.42 | 134,210 | -1.35(-0.74%) |
Mar 21, 2024 | 181.07 | 183.94 | 180.66 | 182.77 | 189,259 | +1.88(+1.04%) |
Mar 20, 2024 | 178.24 | 181.00 | 177.55 | 180.89 | 181,189 | +2.29(+1.28%) |
Mar 19, 2024 | 176.51 | 179.36 | 175.88 | 178.60 | 234,799 | +1.86(+1.05%) |
Mar 18, 2024 | 178.36 | 179.49 | 176.26 | 176.75 | 237,157 | -1.75(-0.98%) |
Mar 15, 2024 | 179.09 | 180.69 | 177.87 | 178.49 | 739,329 | -0.99(-0.55%) |
Mar 14, 2024 | 183.26 | 183.80 | 178.42 | 179.48 | 211,545 | -3.42(-1.87%) |
Mar 13, 2024 | 183.87 | 184.23 | 182.03 | 182.90 | 170,000 | -0.47(-0.26%) |
Mar 12, 2024 | 182.70 | 183.56 | 182.05 | 183.37 | 124,370 | +0.26(+0.14%) |
Mar 11, 2024 | 185.73 | 185.73 | 181.79 | 183.11 | 204,502 | -3.21(-1.72%) |
Mar 08, 2024 | 187.44 | 189.89 | 185.55 | 186.31 | 304,561 | -0.26(-0.14%) |
Mar 07, 2024 | 184.74 | 188.12 | 183.82 | 186.57 | 258,540 | +2.81(+1.53%) |
Mar 06, 2024 | 182.36 | 185.50 | 182.36 | 183.77 | 186,635 | +2.16(+1.19%) |
Mar 05, 2024 | 181.89 | 184.36 | 180.77 | 181.61 | 286,523 | -1.39(-0.76%) |
Mar 04, 2024 | 177.64 | 183.60 | 177.17 | 183.00 | 362,733 | +6.72(+3.81%) |