Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 220.89 | 221.31 | 219.21 | 221.21 | 1,568,016 | +0.78(+0.35%) |
May 16, 2024 | 219.95 | 221.26 | 218.43 | 220.43 | 1,405,402 | +0.19(+0.09%) |
May 15, 2024 | 219.13 | 221.65 | 217.72 | 220.24 | 1,251,030 | +4.41(+2.04%) |
May 14, 2024 | 215.76 | 217.06 | 214.74 | 215.83 | 1,882,794 | -0.82(-0.38%) |
May 13, 2024 | 219.79 | 219.98 | 216.13 | 216.65 | 1,465,620 | -1.12(-0.51%) |
May 10, 2024 | 219.43 | 220.73 | 216.61 | 217.77 | 1,032,862 | -0.86(-0.39%) |
May 09, 2024 | 214.80 | 218.73 | 213.66 | 218.63 | 1,486,999 | +4.68(+2.19%) |
May 08, 2024 | 213.75 | 214.68 | 213.00 | 213.95 | 1,189,664 | -0.67(-0.31%) |
May 07, 2024 | 216.38 | 216.74 | 213.45 | 214.62 | 1,860,056 | -2.08(-0.96%) |
May 06, 2024 | 215.52 | 217.20 | 214.49 | 216.70 | 1,343,689 | +1.51(+0.70%) |
May 03, 2024 | 214.37 | 217.35 | 214.14 | 215.19 | 1,197,082 | +5.24(+2.50%) |
May 02, 2024 | 211.85 | 212.40 | 208.80 | 209.95 | 1,589,131 | -0.76(-0.36%) |
May 01, 2024 | 211.00 | 216.00 | 209.08 | 210.71 | 1,687,742 | -2.14(-1.01%) |
Apr 30, 2024 | 216.45 | 217.64 | 212.75 | 212.85 | 1,427,587 | -3.93(-1.81%) |
Apr 29, 2024 | 218.38 | 219.09 | 214.49 | 216.78 | 1,437,023 | -1.15(-0.53%) |
Apr 26, 2024 | 215.77 | 219.37 | 215.50 | 217.93 | 1,277,889 | +1.53(+0.71%) |
Apr 25, 2024 | 214.33 | 216.80 | 213.53 | 216.40 | 2,211,585 | +1.40(+0.65%) |
Apr 24, 2024 | 217.35 | 218.62 | 214.15 | 215.00 | 2,628,113 | -2.93(-1.34%) |
Apr 23, 2024 | 217.13 | 219.35 | 217.13 | 217.93 | 1,503,444 | +0.80(+0.37%) |
Apr 22, 2024 | 218.70 | 219.27 | 214.33 | 217.13 | 1,776,474 | +0.63(+0.29%) |
Apr 19, 2024 | 211.55 | 216.84 | 210.20 | 216.50 | 3,157,486 | +5.87(+2.79%) |
Apr 18, 2024 | 214.56 | 214.75 | 206.23 | 210.63 | 4,608,971 | -4.29(-2.00%) |
Apr 17, 2024 | 212.77 | 219.50 | 207.43 | 214.92 | 6,357,095 | -13.32(-5.84%) |
Apr 16, 2024 | 230.40 | 230.43 | 227.57 | 228.24 | 2,119,280 | -1.38(-0.60%) |
Apr 15, 2024 | 239.95 | 239.95 | 228.91 | 229.62 | 1,385,665 | -7.36(-3.11%) |
Apr 12, 2024 | 236.58 | 238.00 | 234.05 | 236.98 | 1,617,057 | -4.08(-1.69%) |
Apr 11, 2024 | 239.06 | 242.56 | 237.54 | 241.06 | 1,171,342 | +2.05(+0.86%) |
Apr 10, 2024 | 243.59 | 244.20 | 238.10 | 239.01 | 1,285,017 | -8.92(-3.60%) |
Apr 09, 2024 | 246.86 | 248.45 | 244.60 | 247.93 | 840,676 | +2.04(+0.83%) |
Apr 08, 2024 | 244.76 | 247.15 | 244.39 | 245.89 | 1,273,520 | +1.15(+0.47%) |
Apr 05, 2024 | 246.00 | 248.28 | 244.07 | 244.74 | 1,330,015 | -0.07(-0.03%) |
Apr 04, 2024 | 248.54 | 252.68 | 243.73 | 244.81 | 1,437,750 | -1.57(-0.64%) |
Apr 03, 2024 | 247.59 | 250.85 | 245.50 | 246.38 | 1,326,065 | -2.33(-0.94%) |
Apr 02, 2024 | 249.55 | 252.76 | 247.19 | 248.71 | 1,692,069 | -10.73(-4.14%) |