Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 222.33 | 224.53 | 220.72 | 223.10 | 145,597 | +1.26(+0.57%) |
May 16, 2024 | 223.69 | 223.89 | 221.22 | 221.84 | 126,358 | -2.32(-1.03%) |
May 15, 2024 | 221.71 | 224.19 | 221.58 | 224.16 | 172,463 | +3.31(+1.50%) |
May 14, 2024 | 223.49 | 223.84 | 219.62 | 220.85 | 162,226 | -1.94(-0.87%) |
May 13, 2024 | 222.60 | 223.71 | 221.73 | 222.79 | 211,429 | +1.01(+0.46%) |
May 10, 2024 | 218.80 | 222.32 | 218.08 | 221.78 | 189,750 | +3.42(+1.57%) |
May 09, 2024 | 219.00 | 219.54 | 217.88 | 218.36 | 168,199 | -0.88(-0.40%) |
May 08, 2024 | 221.00 | 221.00 | 218.75 | 219.24 | 89,866 | -1.90(-0.86%) |
May 07, 2024 | 220.11 | 223.38 | 220.11 | 221.14 | 196,356 | +0.97(+0.44%) |
May 06, 2024 | 216.13 | 221.38 | 216.13 | 220.17 | 151,855 | +5.03(+2.34%) |
May 03, 2024 | 215.47 | 216.65 | 213.25 | 215.14 | 169,717 | -0.11(-0.05%) |
May 02, 2024 | 212.54 | 215.38 | 211.46 | 215.25 | 181,937 | +2.71(+1.28%) |
May 01, 2024 | 213.50 | 214.37 | 211.63 | 212.54 | 255,652 | -1.29(-0.60%) |
Apr 30, 2024 | 213.50 | 217.71 | 213.50 | 213.83 | 347,713 | +0.33(+0.15%) |
Apr 29, 2024 | 212.69 | 214.20 | 211.25 | 213.50 | 241,599 | +2.14(+1.01%) |
Apr 26, 2024 | 212.87 | 218.80 | 211.14 | 211.36 | 388,099 | -3.95(-1.83%) |
Apr 25, 2024 | 220.00 | 228.41 | 211.24 | 215.31 | 535,408 | +1.57(+0.73%) |
Apr 24, 2024 | 212.70 | 214.25 | 211.91 | 213.74 | 214,889 | +0.77(+0.36%) |
Apr 23, 2024 | 213.03 | 214.63 | 211.99 | 212.97 | 147,162 | +1.24(+0.59%) |
Apr 22, 2024 | 212.68 | 214.26 | 210.97 | 211.73 | 189,538 | +0.48(+0.23%) |
Apr 19, 2024 | 207.87 | 212.68 | 207.87 | 211.25 | 328,336 | +3.61(+1.74%) |
Apr 18, 2024 | 204.74 | 208.18 | 204.07 | 207.64 | 120,356 | +3.18(+1.56%) |
Apr 17, 2024 | 207.62 | 209.86 | 204.43 | 204.46 | 138,795 | -3.16(-1.52%) |
Apr 16, 2024 | 206.13 | 209.92 | 204.30 | 207.62 | 159,658 | +2.53(+1.23%) |
Apr 15, 2024 | 207.34 | 207.34 | 203.67 | 205.09 | 102,403 | -0.70(-0.34%) |
Apr 12, 2024 | 204.43 | 206.38 | 204.43 | 205.79 | 126,837 | +0.50(+0.24%) |
Apr 11, 2024 | 207.54 | 207.54 | 203.96 | 205.29 | 93,935 | -1.99(-0.96%) |
Apr 10, 2024 | 205.88 | 208.49 | 204.91 | 207.28 | 101,615 | -0.56(-0.27%) |
Apr 09, 2024 | 208.24 | 208.87 | 206.67 | 207.84 | 76,097 | +0.12(+0.06%) |
Apr 08, 2024 | 208.09 | 209.64 | 206.78 | 207.72 | 112,899 | -0.37(-0.18%) |
Apr 05, 2024 | 206.53 | 209.00 | 205.07 | 208.09 | 139,369 | +2.39(+1.16%) |
Apr 04, 2024 | 208.66 | 209.84 | 205.29 | 205.70 | 88,850 | -1.38(-0.67%) |
Apr 03, 2024 | 206.91 | 208.89 | 206.02 | 207.08 | 164,674 | -0.23(-0.11%) |
Apr 02, 2024 | 206.87 | 208.50 | 205.94 | 207.31 | 166,264 | -0.81(-0.39%) |