Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 238.93 | 243.00 | 238.62 | 241.73 | 41,360 | +3.12(+1.31%) |
May 17, 2024 | 239.52 | 240.22 | 236.61 | 238.61 | 12,501 | +0.15(+0.06%) |
May 16, 2024 | 239.57 | 240.69 | 238.46 | 238.46 | 18,472 | -1.17(-0.49%) |
May 15, 2024 | 237.86 | 239.63 | 235.04 | 239.63 | 54,958 | +4.84(+2.06%) |
May 14, 2024 | 231.67 | 235.00 | 231.67 | 234.79 | 34,203 | +4.06(+1.76%) |
May 13, 2024 | 230.83 | 232.75 | 230.06 | 230.73 | 33,740 | +1.21(+0.53%) |
May 10, 2024 | 231.86 | 231.90 | 228.35 | 229.52 | 49,299 | -1.36(-0.59%) |
May 09, 2024 | 229.56 | 231.78 | 228.62 | 230.88 | 17,190 | +0.77(+0.33%) |
May 08, 2024 | 228.62 | 230.31 | 227.46 | 230.11 | 26,602 | +0.90(+0.39%) |
May 07, 2024 | 230.40 | 232.21 | 229.21 | 229.21 | 23,776 | -0.79(-0.34%) |
May 06, 2024 | 228.34 | 230.00 | 227.75 | 230.00 | 20,868 | +3.89(+1.72%) |
May 03, 2024 | 226.54 | 228.42 | 225.04 | 226.11 | 24,537 | +4.98(+2.25%) |
May 02, 2024 | 219.87 | 221.91 | 215.01 | 221.13 | 22,331 | +3.81(+1.75%) |
May 01, 2024 | 220.83 | 225.19 | 216.84 | 217.32 | 106,519 | -7.18(-3.20%) |
Apr 30, 2024 | 226.79 | 229.54 | 224.50 | 224.50 | 17,622 | -4.14(-1.81%) |
Apr 29, 2024 | 225.46 | 229.03 | 224.22 | 228.64 | 25,881 | +3.95(+1.76%) |
Apr 26, 2024 | 220.40 | 225.72 | 220.40 | 224.69 | 56,668 | +4.06(+1.84%) |
Apr 25, 2024 | 214.50 | 221.62 | 214.50 | 220.63 | 29,135 | +5.09(+2.36%) |
Apr 24, 2024 | 215.52 | 218.04 | 213.62 | 215.54 | 65,868 | +4.84(+2.30%) |
Apr 23, 2024 | 207.43 | 212.24 | 207.43 | 210.70 | 27,775 | +4.08(+1.97%) |
Apr 22, 2024 | 205.09 | 208.03 | 203.02 | 206.62 | 25,724 | +3.03(+1.49%) |
Apr 19, 2024 | 208.58 | 209.31 | 202.56 | 203.59 | 61,005 | -6.58(-3.13%) |
Apr 18, 2024 | 213.58 | 214.29 | 210.00 | 210.17 | 33,853 | -4.27(-1.99%) |
Apr 17, 2024 | 219.95 | 220.73 | 214.32 | 214.44 | 38,507 | -4.78(-2.18%) |
Apr 16, 2024 | 218.37 | 220.06 | 216.55 | 219.22 | 47,652 | +0.54(+0.25%) |
Apr 15, 2024 | 225.59 | 225.59 | 217.90 | 218.68 | 30,642 | -4.48(-2.01%) |
Apr 12, 2024 | 227.27 | 228.04 | 222.44 | 223.16 | 28,862 | -8.24(-3.56%) |
Apr 11, 2024 | 228.10 | 231.40 | 225.57 | 231.40 | 27,552 | +5.30(+2.34%) |
Apr 10, 2024 | 228.74 | 229.41 | 225.03 | 226.10 | 34,190 | -9.28(-3.94%) |
Apr 09, 2024 | 233.02 | 235.38 | 232.52 | 235.38 | 21,528 | +5.02(+2.18%) |
Apr 08, 2024 | 229.79 | 232.88 | 229.46 | 230.36 | 35,975 | +1.97(+0.86%) |
Apr 05, 2024 | 227.08 | 229.44 | 225.71 | 228.39 | 15,070 | +1.18(+0.52%) |
Apr 04, 2024 | 234.11 | 236.13 | 226.54 | 227.21 | 21,968 | -3.61(-1.56%) |
Apr 03, 2024 | 226.21 | 231.10 | 226.00 | 230.82 | 59,500 | +2.12(+0.93%) |
Apr 02, 2024 | 229.95 | 229.95 | 227.68 | 228.70 | 26,341 | -5.16(-2.21%) |
Apr 01, 2024 | 233.04 | 237.51 | 233.04 | 233.86 | 36,831 | +1.76(+0.76%) |
Mar 28, 2024 | 231.47 | 234.13 | 231.13 | 232.10 | 18,606 | +0.83(+0.36%) |
Mar 27, 2024 | 228.06 | 231.30 | 227.65 | 231.27 | 32,310 | +6.10(+2.71%) |
Mar 26, 2024 | 228.50 | 229.07 | 225.02 | 225.17 | 30,000 | -1.03(-0.46%) |
Mar 25, 2024 | 223.93 | 227.74 | 223.75 | 226.20 | 33,770 | -0.38(-0.17%) |
Mar 22, 2024 | 227.56 | 228.27 | 225.11 | 226.58 | 37,588 | -1.59(-0.70%) |
Mar 21, 2024 | 229.38 | 232.08 | 228.17 | 228.17 | 55,725 | +4.97(+2.23%) |
Mar 20, 2024 | 218.19 | 223.76 | 216.98 | 223.20 | 43,652 | +5.10(+2.34%) |
Mar 19, 2024 | 217.97 | 219.22 | 214.89 | 218.10 | 44,363 | -1.42(-0.65%) |
Mar 18, 2024 | 222.60 | 223.00 | 219.25 | 219.52 | 38,605 | -0.23(-0.11%) |
Mar 15, 2024 | 218.92 | 221.68 | 218.17 | 219.75 | 24,605 | -1.72(-0.78%) |
Mar 14, 2024 | 227.09 | 227.55 | 219.59 | 221.47 | 31,323 | -5.44(-2.40%) |
Mar 13, 2024 | 230.67 | 231.87 | 226.65 | 226.91 | 49,320 | -6.46(-2.77%) |
Mar 12, 2024 | 232.89 | 233.55 | 229.32 | 233.37 | 54,437 | +1.93(+0.83%) |
Mar 11, 2024 | 230.41 | 232.43 | 229.61 | 231.44 | 50,377 | -1.51(-0.65%) |
Mar 08, 2024 | 240.46 | 241.63 | 232.95 | 232.95 | 64,194 | -7.11(-2.96%) |
Mar 07, 2024 | 234.54 | 241.19 | 233.92 | 240.05 | 58,398 | +8.16(+3.52%) |
Mar 06, 2024 | 229.97 | 235.14 | 229.30 | 231.90 | 78,077 | +5.65(+2.50%) |
Mar 05, 2024 | 228.61 | 229.30 | 224.62 | 226.25 | 35,380 | -5.46(-2.36%) |
Mar 04, 2024 | 234.12 | 234.12 | 231.26 | 231.71 | 56,536 | -0.26(-0.11%) |