Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 197.57 | 198.45 | 196.75 | 197.12 | 178 | -2.64(-1.32%) |
May 21, 2024 | 199.74 | 199.93 | 199.63 | 199.75 | 179 | -1.44(-0.72%) |
May 20, 2024 | 203.95 | 203.95 | 201.20 | 201.20 | 173 | -0.16(-0.08%) |
May 17, 2024 | 202.95 | 202.95 | 200.63 | 201.35 | 378 | +0.33(+0.17%) |
May 16, 2024 | 202.07 | 203.08 | 201.02 | 201.02 | 565 | -2.13(-1.05%) |
May 15, 2024 | 204.03 | 204.88 | 201.40 | 203.16 | 256 | +3.78(+1.89%) |
May 14, 2024 | 201.94 | 201.94 | 199.38 | 199.38 | 798 | -1.15(-0.57%) |
May 13, 2024 | 200.95 | 200.95 | 200.53 | 200.53 | 148 | -0.40(-0.20%) |
May 10, 2024 | 200.88 | 200.93 | 200.88 | 200.93 | 250 | -0.81(-0.40%) |
May 09, 2024 | 200.63 | 201.81 | 200.63 | 201.74 | 144 | +1.56(+0.78%) |
May 08, 2024 | 201.10 | 201.10 | 200.18 | 200.18 | 130 | +2.54(+1.28%) |
May 07, 2024 | 199.69 | 199.69 | 197.26 | 197.64 | 377 | +2.29(+1.17%) |
May 06, 2024 | 197.59 | 197.59 | 194.58 | 195.35 | 941 | +0.87(+0.45%) |
May 03, 2024 | 195.69 | 195.87 | 193.95 | 194.48 | 557 | -0.09(-0.05%) |
May 02, 2024 | 193.80 | 195.18 | 193.80 | 194.57 | 220 | -0.91(-0.46%) |
May 01, 2024 | 201.35 | 201.35 | 189.55 | 195.47 | 224 | -0.50(-0.26%) |
Apr 30, 2024 | 196.80 | 197.70 | 195.97 | 195.97 | 168 | -1.53(-0.77%) |
Apr 29, 2024 | 198.79 | 198.79 | 197.50 | 197.50 | 233 | -0.31(-0.16%) |
Apr 26, 2024 | 200.00 | 200.00 | 196.83 | 197.81 | 273 | +1.73(+0.88%) |
Apr 25, 2024 | 193.26 | 199.03 | 193.26 | 196.09 | 216 | -3.09(-1.55%) |
Apr 24, 2024 | 198.49 | 201.00 | 197.01 | 199.18 | 406 | -4.84(-2.37%) |
Apr 23, 2024 | 204.26 | 204.26 | 201.00 | 204.02 | 726 | +3.78(+1.89%) |
Apr 22, 2024 | 199.07 | 200.24 | 196.87 | 200.24 | 330 | +0.29(+0.15%) |
Apr 19, 2024 | 200.12 | 200.12 | 199.95 | 199.95 | 2,077 | +1.45(+0.73%) |
Apr 18, 2024 | 198.79 | 199.92 | 197.31 | 198.50 | 770 | -1.00(-0.50%) |
Apr 17, 2024 | 197.28 | 199.50 | 197.28 | 199.50 | 644 | +1.99(+1.00%) |
Apr 16, 2024 | 199.00 | 199.00 | 196.56 | 197.51 | 489 | -2.34(-1.17%) |
Apr 15, 2024 | 201.04 | 202.00 | 199.85 | 199.85 | 264 | +0.49(+0.25%) |
Apr 12, 2024 | 201.06 | 201.06 | 198.20 | 199.37 | 1,371 | -3.45(-1.70%) |
Apr 11, 2024 | 202.50 | 202.81 | 200.36 | 202.81 | 999 | +2.06(+1.03%) |
Apr 10, 2024 | 200.44 | 201.50 | 199.50 | 200.75 | 930 | -2.72(-1.34%) |
Apr 09, 2024 | 204.50 | 204.50 | 203.00 | 203.47 | 424 | -0.66(-0.32%) |
Apr 08, 2024 | 202.45 | 204.53 | 202.45 | 204.13 | 237 | +1.92(+0.95%) |
Apr 05, 2024 | 201.41 | 203.87 | 201.21 | 202.21 | 341 | -1.84(-0.90%) |
Apr 04, 2024 | 206.78 | 206.93 | 204.05 | 204.05 | 452 | -3.17(-1.53%) |
Apr 03, 2024 | 206.31 | 207.22 | 205.93 | 207.22 | 450 | +0.83(+0.40%) |
Apr 02, 2024 | 206.12 | 206.84 | 206.00 | 206.40 | 189 | -1.13(-0.55%) |
Apr 01, 2024 | 207.88 | 207.88 | 202.70 | 207.53 | 422 | -0.47(-0.23%) |
Mar 28, 2024 | 211.00 | 211.00 | 208.00 | 208.00 | 616 | -1.42(-0.68%) |
Mar 27, 2024 | 209.10 | 209.71 | 207.90 | 209.42 | 523 | +1.01(+0.49%) |
Mar 26, 2024 | 208.47 | 208.72 | 208.41 | 208.41 | 311 | +1.16(+0.56%) |
Mar 25, 2024 | 207.80 | 208.12 | 207.07 | 207.25 | 422 | +1.93(+0.94%) |
Mar 22, 2024 | 208.09 | 208.09 | 203.64 | 205.32 | 360 | -5.18(-2.46%) |
Mar 21, 2024 | 210.00 | 210.50 | 209.50 | 210.50 | 260 | -1.41(-0.66%) |
Mar 20, 2024 | 213.51 | 213.51 | 211.06 | 211.91 | 157 | +0.00(+0.00%) |
Mar 19, 2024 | 212.25 | 212.25 | 211.00 | 211.90 | 221 | +1.09(+0.51%) |
Mar 18, 2024 | 211.50 | 212.60 | 210.43 | 210.81 | 233 | -1.58(-0.74%) |
Mar 15, 2024 | 213.57 | 214.80 | 210.75 | 212.40 | 537 | -0.49(-0.23%) |
Mar 14, 2024 | 214.50 | 214.50 | 212.47 | 212.89 | 200 | -0.36(-0.17%) |
Mar 13, 2024 | 212.47 | 214.23 | 212.45 | 213.25 | 256 | +2.78(+1.32%) |
Mar 12, 2024 | 211.70 | 213.91 | 210.47 | 210.47 | 330 | -0.48(-0.23%) |
Mar 11, 2024 | 209.90 | 211.19 | 209.13 | 210.96 | 544 | -0.69(-0.33%) |
Mar 08, 2024 | 211.40 | 212.10 | 211.40 | 211.65 | 998 | -0.85(-0.40%) |
Mar 07, 2024 | 211.00 | 212.50 | 208.06 | 212.50 | 222 | +4.50(+2.16%) |
Mar 06, 2024 | 207.50 | 208.00 | 207.00 | 208.00 | 1,537 | +2.50(+1.22%) |
Mar 05, 2024 | 205.97 | 206.40 | 204.50 | 205.50 | 775 | -0.50(-0.24%) |
Mar 04, 2024 | 207.31 | 207.31 | 204.57 | 206.00 | 479 | +3.25(+1.60%) |