Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 237.09 | 237.09 | 234.73 | 236.30 | 1,785,048 | -0.32(-0.14%) |
May 16, 2024 | 236.65 | 238.34 | 235.56 | 236.62 | 1,291,453 | -0.67(-0.28%) |
May 15, 2024 | 236.04 | 237.72 | 234.58 | 237.29 | 1,167,997 | +2.29(+0.97%) |
May 14, 2024 | 238.03 | 238.95 | 234.37 | 235.00 | 1,049,456 | -1.95(-0.82%) |
May 13, 2024 | 236.60 | 238.47 | 235.29 | 236.95 | 1,073,151 | +1.28(+0.54%) |
May 10, 2024 | 235.00 | 236.32 | 233.73 | 235.67 | 2,034,399 | +0.67(+0.29%) |
May 09, 2024 | 234.14 | 236.44 | 233.92 | 235.00 | 1,921,788 | +1.42(+0.61%) |
May 08, 2024 | 237.01 | 237.01 | 233.18 | 233.58 | 1,749,870 | -3.57(-1.51%) |
May 07, 2024 | 237.86 | 239.57 | 236.11 | 237.15 | 1,120,071 | +0.57(+0.24%) |
May 06, 2024 | 236.81 | 238.00 | 235.56 | 236.58 | 1,255,426 | +1.90(+0.81%) |
May 03, 2024 | 238.77 | 242.29 | 234.13 | 234.68 | 1,722,354 | -5.67(-2.36%) |
May 02, 2024 | 243.00 | 243.28 | 230.25 | 240.35 | 3,789,533 | +6.63(+2.84%) |
May 01, 2024 | 234.03 | 236.09 | 232.46 | 233.72 | 2,721,621 | -0.88(-0.38%) |
Apr 30, 2024 | 232.81 | 234.83 | 232.06 | 234.60 | 1,685,938 | +1.16(+0.50%) |
Apr 29, 2024 | 231.84 | 234.50 | 231.84 | 233.44 | 918,582 | +1.89(+0.82%) |
Apr 26, 2024 | 230.00 | 233.16 | 230.00 | 231.55 | 738,155 | +1.07(+0.46%) |
Apr 25, 2024 | 233.91 | 234.69 | 230.40 | 230.48 | 885,118 | -3.35(-1.43%) |
Apr 24, 2024 | 232.33 | 234.57 | 230.03 | 233.83 | 779,855 | -0.53(-0.23%) |
Apr 23, 2024 | 234.58 | 236.18 | 233.40 | 234.36 | 800,506 | +0.48(+0.21%) |
Apr 22, 2024 | 234.72 | 236.07 | 233.33 | 233.88 | 768,416 | -0.24(-0.10%) |
Apr 19, 2024 | 234.70 | 235.63 | 233.07 | 234.12 | 1,265,166 | +0.97(+0.42%) |
Apr 18, 2024 | 232.61 | 233.25 | 230.47 | 233.15 | 891,669 | +0.94(+0.40%) |
Apr 17, 2024 | 230.74 | 232.64 | 229.40 | 232.21 | 1,510,567 | +1.20(+0.52%) |
Apr 16, 2024 | 234.82 | 235.09 | 230.71 | 231.01 | 1,064,148 | -3.71(-1.58%) |
Apr 15, 2024 | 237.11 | 238.06 | 234.63 | 234.72 | 872,266 | -0.45(-0.19%) |
Apr 12, 2024 | 239.13 | 240.02 | 233.74 | 235.17 | 1,028,447 | -5.44(-2.26%) |
Apr 11, 2024 | 240.93 | 243.30 | 239.64 | 240.61 | 1,010,452 | -0.38(-0.16%) |
Apr 10, 2024 | 243.35 | 243.74 | 239.22 | 240.99 | 831,375 | -4.82(-1.96%) |
Apr 09, 2024 | 242.67 | 246.10 | 241.02 | 245.81 | 945,000 | +4.09(+1.69%) |
Apr 08, 2024 | 245.61 | 245.61 | 241.56 | 241.72 | 2,085,999 | -4.45(-1.81%) |
Apr 05, 2024 | 243.05 | 246.28 | 242.25 | 246.17 | 1,234,621 | +3.12(+1.28%) |
Apr 04, 2024 | 245.79 | 246.92 | 242.94 | 243.05 | 952,551 | -0.54(-0.22%) |
Apr 03, 2024 | 241.53 | 245.25 | 240.32 | 243.59 | 1,215,778 | +2.57(+1.07%) |
Apr 02, 2024 | 242.92 | 243.13 | 240.24 | 241.02 | 1,227,647 | -3.03(-1.24%) |