Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 199.80 | 203.43 | 199.03 | 203.04 | 394,916 | +4.52(+2.28%) |
May 10, 2024 | 197.23 | 199.00 | 196.43 | 198.52 | 500,757 | +2.15(+1.09%) |
May 09, 2024 | 195.39 | 196.72 | 192.25 | 196.37 | 648,617 | +0.69(+0.35%) |
May 08, 2024 | 196.15 | 196.77 | 194.39 | 195.68 | 982,014 | -1.81(-0.92%) |
May 07, 2024 | 197.92 | 199.38 | 196.96 | 197.49 | 838,503 | -0.42(-0.21%) |
May 06, 2024 | 196.46 | 199.03 | 196.46 | 197.91 | 439,185 | +2.89(+1.48%) |
May 03, 2024 | 196.13 | 196.92 | 193.83 | 195.02 | 334,824 | +1.52(+0.79%) |
May 02, 2024 | 194.11 | 194.53 | 190.52 | 193.50 | 505,799 | +2.33(+1.22%) |
May 01, 2024 | 189.85 | 194.43 | 188.43 | 191.17 | 491,413 | +1.80(+0.95%) |
Apr 30, 2024 | 194.13 | 194.69 | 189.34 | 189.37 | 517,267 | -6.28(-3.21%) |
Apr 29, 2024 | 198.26 | 200.45 | 195.13 | 195.65 | 519,279 | -2.68(-1.35%) |
Apr 26, 2024 | 199.09 | 203.16 | 198.18 | 198.33 | 349,512 | -0.69(-0.35%) |
Apr 25, 2024 | 200.80 | 201.47 | 198.26 | 199.02 | 553,350 | -2.36(-1.17%) |
Apr 24, 2024 | 204.87 | 206.16 | 200.21 | 201.38 | 729,956 | -3.37(-1.65%) |
Apr 23, 2024 | 201.30 | 206.55 | 201.30 | 204.75 | 465,501 | +2.10(+1.04%) |
Apr 22, 2024 | 204.55 | 204.55 | 200.51 | 202.65 | 735,085 | -0.29(-0.14%) |
Apr 19, 2024 | 209.20 | 212.54 | 202.74 | 202.94 | 1,686,032 | -10.68(-5.00%) |
Apr 18, 2024 | 219.81 | 219.84 | 213.40 | 213.62 | 528,806 | -5.89(-2.68%) |
Apr 17, 2024 | 224.19 | 225.44 | 219.47 | 219.51 | 392,491 | -4.04(-1.81%) |
Apr 16, 2024 | 226.68 | 226.78 | 222.97 | 223.55 | 473,301 | -2.96(-1.31%) |
Apr 15, 2024 | 229.39 | 229.93 | 225.91 | 226.51 | 550,188 | -0.46(-0.20%) |
Apr 12, 2024 | 227.28 | 228.85 | 225.54 | 226.97 | 539,355 | -2.59(-1.13%) |
Apr 11, 2024 | 232.25 | 233.56 | 229.37 | 229.56 | 600,044 | -2.36(-1.02%) |
Apr 10, 2024 | 229.74 | 232.03 | 228.75 | 231.92 | 657,851 | -0.33(-0.14%) |
Apr 09, 2024 | 230.88 | 232.68 | 229.78 | 232.25 | 489,861 | +1.41(+0.61%) |
Apr 08, 2024 | 229.86 | 230.96 | 228.83 | 230.84 | 583,565 | +1.86(+0.81%) |
Apr 05, 2024 | 226.70 | 229.23 | 226.70 | 228.98 | 384,374 | +2.28(+1.01%) |
Apr 04, 2024 | 229.49 | 230.95 | 225.59 | 226.70 | 452,405 | -0.90(-0.40%) |
Apr 03, 2024 | 221.00 | 227.76 | 219.88 | 227.60 | 678,025 | +6.37(+2.88%) |
Apr 02, 2024 | 219.71 | 221.75 | 219.37 | 221.23 | 425,205 | -0.87(-0.39%) |