Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 240.14 | 242.00 | 238.55 | 239.01 | 127,567 | -2.12(-0.88%) |
May 17, 2024 | 243.57 | 244.70 | 240.63 | 241.13 | 169,031 | -2.75(-1.13%) |
May 16, 2024 | 243.52 | 245.15 | 238.97 | 243.88 | 190,402 | +4.15(+1.73%) |
May 15, 2024 | 245.09 | 245.09 | 236.97 | 239.73 | 152,699 | -3.26(-1.34%) |
May 14, 2024 | 240.87 | 244.69 | 239.76 | 242.99 | 289,673 | +8.14(+3.47%) |
May 13, 2024 | 227.42 | 235.68 | 227.42 | 234.85 | 219,525 | +10.03(+4.46%) |
May 10, 2024 | 226.82 | 226.82 | 221.58 | 224.82 | 137,942 | -1.46(-0.65%) |
May 09, 2024 | 221.01 | 226.63 | 220.31 | 226.28 | 136,123 | +4.59(+2.07%) |
May 08, 2024 | 217.22 | 222.29 | 217.22 | 221.69 | 241,755 | +2.39(+1.09%) |
May 07, 2024 | 221.73 | 223.77 | 219.30 | 219.30 | 134,232 | -2.30(-1.04%) |
May 06, 2024 | 216.42 | 221.70 | 216.42 | 221.60 | 150,012 | +7.85(+3.67%) |
May 03, 2024 | 211.91 | 215.16 | 211.03 | 213.75 | 201,912 | +5.30(+2.54%) |
May 02, 2024 | 212.18 | 213.45 | 208.41 | 208.45 | 218,476 | -2.19(-1.04%) |
May 01, 2024 | 211.54 | 215.60 | 209.81 | 210.64 | 199,357 | +0.40(+0.19%) |
Apr 30, 2024 | 215.67 | 216.27 | 210.09 | 210.24 | 181,706 | -8.23(-3.77%) |
Apr 29, 2024 | 222.51 | 222.51 | 217.75 | 218.47 | 142,021 | -3.50(-1.58%) |
Apr 26, 2024 | 217.12 | 226.47 | 217.12 | 221.97 | 170,337 | +4.85(+2.23%) |
Apr 25, 2024 | 217.37 | 218.47 | 206.62 | 217.12 | 321,810 | -4.42(-2.00%) |
Apr 24, 2024 | 220.26 | 225.50 | 219.63 | 221.54 | 193,939 | -0.65(-0.29%) |
Apr 23, 2024 | 218.23 | 223.03 | 217.67 | 222.19 | 151,421 | +5.33(+2.46%) |
Apr 22, 2024 | 215.08 | 218.81 | 214.50 | 216.86 | 152,173 | +1.74(+0.81%) |
Apr 19, 2024 | 210.92 | 215.46 | 210.49 | 215.12 | 157,031 | +3.63(+1.72%) |
Apr 18, 2024 | 212.91 | 216.23 | 211.10 | 211.49 | 143,075 | -0.38(-0.18%) |
Apr 17, 2024 | 218.24 | 218.25 | 211.58 | 211.87 | 141,540 | -4.53(-2.09%) |
Apr 16, 2024 | 214.16 | 217.87 | 211.88 | 216.40 | 109,649 | +1.28(+0.60%) |
Apr 15, 2024 | 218.25 | 220.14 | 214.54 | 215.12 | 182,151 | -2.39(-1.10%) |
Apr 12, 2024 | 220.19 | 220.19 | 216.59 | 217.51 | 182,018 | -2.87(-1.30%) |
Apr 11, 2024 | 218.19 | 220.73 | 215.69 | 220.38 | 147,080 | +0.34(+0.15%) |
Apr 10, 2024 | 225.15 | 226.36 | 217.88 | 220.04 | 208,202 | -9.94(-4.32%) |
Apr 09, 2024 | 224.82 | 230.80 | 224.82 | 229.98 | 153,909 | +5.16(+2.30%) |
Apr 08, 2024 | 225.99 | 227.56 | 224.66 | 224.82 | 75,395 | +0.76(+0.34%) |
Apr 05, 2024 | 221.47 | 224.61 | 220.68 | 224.06 | 140,090 | +1.50(+0.67%) |
Apr 04, 2024 | 229.06 | 229.06 | 221.89 | 222.56 | 104,080 | -3.08(-1.37%) |
Apr 03, 2024 | 224.53 | 227.47 | 224.06 | 225.64 | 126,163 | -0.72(-0.32%) |
Apr 02, 2024 | 230.97 | 230.97 | 224.27 | 226.36 | 212,947 | -7.99(-3.41%) |
Apr 01, 2024 | 235.78 | 235.78 | 232.51 | 234.35 | 233,890 | -1.43(-0.61%) |
Mar 28, 2024 | 234.81 | 236.60 | 233.96 | 235.78 | 183,368 | +2.05(+0.88%) |
Mar 27, 2024 | 228.30 | 234.34 | 227.03 | 233.73 | 129,733 | +8.19(+3.63%) |
Mar 26, 2024 | 225.36 | 226.90 | 223.20 | 225.54 | 122,880 | +2.91(+1.31%) |
Mar 25, 2024 | 224.00 | 225.76 | 222.02 | 222.63 | 82,599 | -1.38(-0.62%) |
Mar 22, 2024 | 224.56 | 225.49 | 221.68 | 224.01 | 159,085 | -0.58(-0.26%) |
Mar 21, 2024 | 219.99 | 226.92 | 217.40 | 224.59 | 186,805 | +5.98(+2.74%) |
Mar 20, 2024 | 208.04 | 218.96 | 208.04 | 218.61 | 181,414 | +9.40(+4.49%) |
Mar 19, 2024 | 208.47 | 210.34 | 208.05 | 209.21 | 144,297 | +0.94(+0.45%) |
Mar 18, 2024 | 211.09 | 211.27 | 208.06 | 208.27 | 130,912 | -1.73(-0.82%) |
Mar 15, 2024 | 204.03 | 210.65 | 204.03 | 210.00 | 353,866 | +5.30(+2.59%) |
Mar 14, 2024 | 208.49 | 210.28 | 202.98 | 204.70 | 302,402 | -5.73(-2.72%) |
Mar 13, 2024 | 210.34 | 214.34 | 209.75 | 210.43 | 175,788 | -0.44(-0.21%) |
Mar 12, 2024 | 210.03 | 211.61 | 207.90 | 210.87 | 106,124 | +0.35(+0.17%) |
Mar 11, 2024 | 208.72 | 210.61 | 206.25 | 210.52 | 193,075 | +0.82(+0.39%) |
Mar 08, 2024 | 213.20 | 217.47 | 209.54 | 209.70 | 140,637 | -0.45(-0.21%) |
Mar 07, 2024 | 206.84 | 210.69 | 206.81 | 210.15 | 162,272 | +3.73(+1.81%) |
Mar 06, 2024 | 206.88 | 209.09 | 204.59 | 206.42 | 232,250 | +1.15(+0.56%) |
Mar 05, 2024 | 204.08 | 208.44 | 203.75 | 205.27 | 128,860 | -0.23(-0.11%) |
Mar 04, 2024 | 208.95 | 211.23 | 205.50 | 205.50 | 169,059 | -4.30(-2.05%) |