Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 211.21 | 212.91 | 211.10 | 212.56 | 722,886 | +1.86(+0.88%) |
May 17, 2024 | 211.66 | 213.32 | 210.22 | 210.70 | 1,120,686 | -1.09(-0.51%) |
May 16, 2024 | 219.14 | 220.74 | 211.71 | 211.79 | 1,418,719 | -8.94(-4.05%) |
May 15, 2024 | 218.60 | 220.82 | 218.07 | 220.73 | 720,551 | +1.98(+0.91%) |
May 14, 2024 | 218.83 | 219.27 | 217.27 | 218.75 | 776,276 | -0.94(-0.43%) |
May 13, 2024 | 222.44 | 222.50 | 219.67 | 219.69 | 636,974 | -1.84(-0.83%) |
May 10, 2024 | 222.41 | 222.57 | 220.56 | 221.53 | 543,605 | +1.01(+0.46%) |
May 09, 2024 | 220.18 | 221.81 | 218.81 | 220.52 | 593,874 | +0.99(+0.45%) |
May 08, 2024 | 219.59 | 220.06 | 218.47 | 219.53 | 613,163 | +0.56(+0.26%) |
May 07, 2024 | 218.96 | 220.31 | 218.47 | 218.97 | 927,228 | +0.31(+0.14%) |
May 06, 2024 | 218.53 | 219.00 | 216.73 | 218.66 | 703,519 | +1.49(+0.69%) |
May 03, 2024 | 216.38 | 219.20 | 215.90 | 217.17 | 836,882 | +3.88(+1.82%) |
May 02, 2024 | 213.26 | 213.86 | 210.84 | 213.29 | 1,026,380 | +1.86(+0.88%) |
May 01, 2024 | 210.52 | 214.48 | 209.62 | 211.43 | 777,135 | +1.53(+0.73%) |
Apr 30, 2024 | 214.54 | 215.17 | 209.87 | 209.90 | 1,332,818 | -5.26(-2.44%) |
Apr 29, 2024 | 215.23 | 215.93 | 212.96 | 215.16 | 697,342 | +1.83(+0.86%) |
Apr 26, 2024 | 213.43 | 214.59 | 212.49 | 213.33 | 944,542 | +0.50(+0.23%) |
Apr 25, 2024 | 207.43 | 213.97 | 205.07 | 212.83 | 1,216,460 | +3.64(+1.74%) |
Apr 24, 2024 | 210.72 | 213.64 | 209.07 | 209.19 | 1,076,110 | -2.71(-1.28%) |
Apr 23, 2024 | 210.17 | 212.87 | 209.05 | 211.90 | 732,495 | +3.71(+1.78%) |
Apr 22, 2024 | 209.16 | 209.94 | 207.19 | 208.19 | 1,134,817 | -0.61(-0.29%) |
Apr 19, 2024 | 210.15 | 211.19 | 208.29 | 208.80 | 685,521 | -0.74(-0.35%) |
Apr 18, 2024 | 210.57 | 213.22 | 208.86 | 209.54 | 813,850 | -1.90(-0.90%) |
Apr 17, 2024 | 216.18 | 216.18 | 210.49 | 211.44 | 1,163,797 | -3.96(-1.84%) |
Apr 16, 2024 | 214.01 | 216.09 | 213.08 | 215.40 | 1,273,088 | +0.39(+0.18%) |
Apr 15, 2024 | 219.71 | 220.39 | 212.91 | 215.01 | 2,528,746 | -1.31(-0.61%) |
Apr 12, 2024 | 216.34 | 217.89 | 215.35 | 216.32 | 938,978 | -1.94(-0.89%) |
Apr 11, 2024 | 218.64 | 219.31 | 215.78 | 218.26 | 1,552,054 | -2.19(-0.99%) |
Apr 10, 2024 | 217.34 | 221.97 | 216.74 | 220.45 | 1,445,957 | -1.60(-0.72%) |
Apr 09, 2024 | 224.15 | 224.21 | 219.91 | 222.05 | 1,635,081 | -1.53(-0.68%) |
Apr 08, 2024 | 224.60 | 224.86 | 222.91 | 223.58 | 1,053,400 | -0.27(-0.12%) |
Apr 05, 2024 | 220.83 | 223.86 | 220.83 | 223.85 | 898,003 | +2.52(+1.14%) |
Apr 04, 2024 | 220.56 | 223.66 | 218.85 | 221.33 | 2,171,683 | +2.80(+1.28%) |
Apr 03, 2024 | 216.13 | 219.25 | 215.95 | 218.53 | 899,662 | +1.64(+0.76%) |
Apr 02, 2024 | 215.90 | 217.65 | 214.73 | 216.89 | 700,856 | -0.39(-0.18%) |
Apr 01, 2024 | 219.06 | 219.07 | 217.09 | 217.28 | 580,764 | -1.15(-0.53%) |
Mar 28, 2024 | 219.29 | 220.04 | 218.36 | 218.43 | 682,152 | -0.52(-0.24%) |
Mar 27, 2024 | 221.33 | 221.56 | 218.51 | 218.95 | 891,961 | -0.39(-0.18%) |
Mar 26, 2024 | 217.11 | 220.68 | 216.46 | 219.34 | 910,821 | +1.50(+0.69%) |
Mar 25, 2024 | 220.92 | 221.95 | 217.83 | 217.84 | 1,075,826 | -3.43(-1.55%) |
Mar 22, 2024 | 221.00 | 222.39 | 220.67 | 221.27 | 749,391 | +0.11(+0.05%) |
Mar 21, 2024 | 216.09 | 221.70 | 216.09 | 221.16 | 1,383,015 | +4.21(+1.94%) |
Mar 20, 2024 | 214.74 | 217.46 | 214.50 | 216.95 | 945,316 | +2.24(+1.04%) |
Mar 19, 2024 | 208.96 | 214.85 | 208.89 | 214.71 | 1,458,454 | +7.95(+3.85%) |
Mar 18, 2024 | 207.01 | 209.75 | 206.60 | 206.76 | 946,749 | -0.77(-0.37%) |
Mar 15, 2024 | 207.01 | 208.09 | 205.69 | 207.53 | 1,494,602 | +1.66(+0.81%) |
Mar 14, 2024 | 207.81 | 209.28 | 203.91 | 205.87 | 1,099,814 | +1.31(+0.64%) |
Mar 13, 2024 | 203.16 | 205.36 | 201.94 | 204.56 | 1,407,937 | +2.23(+1.10%) |
Mar 12, 2024 | 197.89 | 203.60 | 197.27 | 202.33 | 1,484,696 | +4.83(+2.44%) |
Mar 11, 2024 | 196.92 | 197.62 | 194.58 | 197.50 | 1,292,859 | +0.12(+0.06%) |
Mar 08, 2024 | 199.70 | 200.51 | 197.02 | 197.38 | 1,822,330 | -3.59(-1.78%) |
Mar 07, 2024 | 199.49 | 201.36 | 198.23 | 200.97 | 1,355,529 | +0.85(+0.43%) |
Mar 06, 2024 | 201.71 | 202.51 | 198.43 | 200.11 | 1,964,704 | +0.43(+0.21%) |
Mar 05, 2024 | 205.28 | 206.76 | 198.86 | 199.68 | 3,089,821 | -14.38(-6.72%) |
Mar 04, 2024 | 210.86 | 215.82 | 210.27 | 214.06 | 1,728,019 | +1.11(+0.52%) |