Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 227.17 | 231.31 | 225.03 | 228.83 | 938,752 | +0.43(+0.19%) |
May 16, 2024 | 222.84 | 232.69 | 218.76 | 228.40 | 1,876,967 | +7.68(+3.48%) |
May 15, 2024 | 217.77 | 226.43 | 215.22 | 220.72 | 4,464,256 | +38.86(+21.37%) |
May 14, 2024 | 181.45 | 184.45 | 181.00 | 181.86 | 1,869,028 | +0.58(+0.32%) |
May 13, 2024 | 181.66 | 184.70 | 180.66 | 181.28 | 1,221,523 | -0.48(-0.26%) |
May 10, 2024 | 182.16 | 184.46 | 180.70 | 181.76 | 1,622,728 | +0.76(+0.42%) |
May 09, 2024 | 184.40 | 185.68 | 180.94 | 181.00 | 1,038,332 | -5.28(-2.83%) |
May 08, 2024 | 187.14 | 189.96 | 182.63 | 186.28 | 895,219 | -4.09(-2.15%) |
May 07, 2024 | 192.04 | 193.32 | 189.83 | 190.37 | 466,872 | -4.17(-2.14%) |
May 06, 2024 | 185.72 | 194.97 | 185.72 | 194.54 | 708,615 | +9.06(+4.88%) |
May 03, 2024 | 191.47 | 191.47 | 184.10 | 185.48 | 491,344 | -1.45(-0.78%) |
May 02, 2024 | 190.38 | 191.29 | 179.02 | 186.93 | 945,377 | -3.02(-1.59%) |
May 01, 2024 | 187.29 | 192.94 | 183.26 | 189.95 | 1,001,662 | +0.62(+0.33%) |
Apr 30, 2024 | 194.20 | 200.35 | 188.65 | 189.33 | 970,961 | -3.47(-1.80%) |
Apr 29, 2024 | 191.35 | 193.43 | 189.32 | 192.80 | 583,282 | +2.40(+1.26%) |
Apr 26, 2024 | 187.21 | 190.91 | 185.90 | 190.40 | 768,823 | +5.20(+2.81%) |
Apr 25, 2024 | 181.86 | 185.91 | 180.51 | 185.20 | 359,466 | -2.05(-1.09%) |
Apr 24, 2024 | 186.92 | 189.60 | 183.86 | 187.25 | 512,625 | +2.46(+1.33%) |
Apr 23, 2024 | 183.10 | 188.52 | 181.68 | 184.79 | 812,202 | +2.90(+1.59%) |
Apr 22, 2024 | 179.26 | 184.29 | 174.75 | 181.89 | 732,416 | +3.82(+2.15%) |
Apr 19, 2024 | 185.57 | 185.57 | 177.33 | 178.07 | 845,885 | -7.03(-3.80%) |
Apr 18, 2024 | 187.10 | 190.61 | 183.01 | 185.10 | 819,807 | +0.34(+0.18%) |
Apr 17, 2024 | 187.92 | 188.80 | 183.67 | 184.76 | 352,192 | -3.16(-1.68%) |
Apr 16, 2024 | 182.49 | 189.23 | 182.49 | 187.92 | 862,076 | +3.67(+1.99%) |
Apr 15, 2024 | 193.61 | 195.17 | 183.93 | 184.25 | 762,880 | -8.86(-4.59%) |
Apr 12, 2024 | 196.58 | 198.41 | 191.92 | 193.11 | 708,985 | -7.08(-3.54%) |
Apr 11, 2024 | 200.92 | 202.31 | 197.52 | 200.19 | 800,787 | +0.28(+0.14%) |
Apr 10, 2024 | 203.32 | 207.47 | 195.05 | 199.91 | 1,859,691 | -15.84(-7.34%) |
Apr 09, 2024 | 219.68 | 219.68 | 213.04 | 215.75 | 613,143 | +0.32(+0.15%) |
Apr 08, 2024 | 218.46 | 218.67 | 211.52 | 215.43 | 406,292 | -1.57(-0.72%) |
Apr 05, 2024 | 213.35 | 217.61 | 211.52 | 217.00 | 658,692 | +3.01(+1.41%) |
Apr 04, 2024 | 219.50 | 226.81 | 213.28 | 213.99 | 609,130 | -1.40(-0.65%) |
Apr 03, 2024 | 212.98 | 219.19 | 212.98 | 215.39 | 300,745 | +0.49(+0.23%) |
Apr 02, 2024 | 215.74 | 216.61 | 211.11 | 214.90 | 617,781 | -6.10(-2.76%) |
Apr 01, 2024 | 223.81 | 225.54 | 216.14 | 221.00 | 662,322 | -4.87(-2.16%) |
Mar 28, 2024 | 225.63 | 227.91 | 223.11 | 225.87 | 351,564 | -0.98(-0.43%) |
Mar 27, 2024 | 230.86 | 231.38 | 223.36 | 226.85 | 505,697 | -2.17(-0.95%) |
Mar 26, 2024 | 226.36 | 232.24 | 225.00 | 229.02 | 366,149 | +3.87(+1.72%) |
Mar 25, 2024 | 231.12 | 231.12 | 225.14 | 225.15 | 347,264 | -2.85(-1.25%) |
Mar 22, 2024 | 229.44 | 231.41 | 224.50 | 228.00 | 389,823 | -1.25(-0.55%) |
Mar 21, 2024 | 235.00 | 239.00 | 228.95 | 229.25 | 697,444 | -3.13(-1.35%) |
Mar 20, 2024 | 225.00 | 234.41 | 223.29 | 232.38 | 1,010,216 | +9.20(+4.12%) |
Mar 19, 2024 | 219.70 | 223.97 | 214.94 | 223.18 | 444,464 | -0.04(-0.02%) |
Mar 18, 2024 | 220.41 | 223.57 | 216.97 | 223.22 | 240,194 | +6.22(+2.87%) |
Mar 15, 2024 | 215.62 | 218.11 | 213.28 | 217.00 | 906,483 | -0.58(-0.27%) |
Mar 14, 2024 | 219.47 | 220.46 | 215.10 | 217.58 | 383,842 | -1.86(-0.85%) |
Mar 13, 2024 | 221.28 | 224.20 | 219.20 | 219.44 | 431,629 | -5.30(-2.36%) |
Mar 12, 2024 | 217.83 | 225.80 | 216.84 | 224.74 | 578,901 | +7.64(+3.52%) |
Mar 11, 2024 | 217.62 | 220.58 | 216.02 | 217.10 | 498,929 | -3.35(-1.52%) |
Mar 08, 2024 | 224.34 | 229.77 | 219.72 | 220.45 | 409,302 | -6.28(-2.77%) |
Mar 07, 2024 | 228.62 | 228.62 | 222.30 | 226.73 | 434,543 | +2.26(+1.01%) |
Mar 06, 2024 | 221.94 | 226.84 | 220.57 | 224.47 | 481,459 | +6.20(+2.84%) |
Mar 05, 2024 | 227.94 | 230.50 | 215.17 | 218.27 | 872,522 | -11.88(-5.16%) |
Mar 04, 2024 | 231.21 | 233.52 | 229.70 | 230.15 | 905,217 | +1.23(+0.54%) |