Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 225.93 | 227.26 | 225.44 | 226.05 | 345,382 | -0.25(-0.11%) |
May 17, 2024 | 225.14 | 226.61 | 224.01 | 226.30 | 1,064,119 | +1.72(+0.77%) |
May 16, 2024 | 225.64 | 226.89 | 224.54 | 224.58 | 410,315 | -1.53(-0.68%) |
May 15, 2024 | 226.46 | 226.77 | 225.25 | 226.11 | 262,291 | +0.37(+0.16%) |
May 14, 2024 | 225.80 | 226.04 | 224.01 | 225.74 | 330,210 | +0.67(+0.30%) |
May 13, 2024 | 226.49 | 227.30 | 223.84 | 225.07 | 374,305 | -0.54(-0.24%) |
May 10, 2024 | 228.13 | 228.13 | 225.01 | 225.61 | 382,921 | -2.03(-0.89%) |
May 09, 2024 | 225.00 | 228.15 | 224.26 | 227.64 | 417,001 | +2.54(+1.13%) |
May 08, 2024 | 223.62 | 225.55 | 223.56 | 225.10 | 423,240 | +1.20(+0.54%) |
May 07, 2024 | 223.18 | 225.26 | 223.09 | 223.90 | 295,742 | +1.76(+0.79%) |
May 06, 2024 | 222.00 | 223.62 | 220.83 | 222.14 | 499,423 | +0.59(+0.27%) |
May 03, 2024 | 220.78 | 222.62 | 220.50 | 221.55 | 319,981 | +2.04(+0.93%) |
May 02, 2024 | 218.84 | 220.50 | 217.28 | 219.51 | 364,537 | +1.68(+0.77%) |
May 01, 2024 | 218.66 | 221.94 | 216.37 | 217.83 | 432,899 | +0.55(+0.25%) |
Apr 30, 2024 | 216.90 | 219.00 | 215.46 | 217.28 | 625,100 | -1.11(-0.51%) |
Apr 29, 2024 | 220.00 | 222.23 | 217.86 | 218.39 | 508,662 | -0.64(-0.29%) |
Apr 26, 2024 | 217.73 | 220.61 | 217.57 | 219.03 | 556,567 | +1.87(+0.86%) |
Apr 25, 2024 | 211.84 | 217.75 | 211.84 | 217.16 | 672,113 | +4.74(+2.23%) |
Apr 24, 2024 | 217.64 | 224.60 | 210.53 | 212.42 | 798,682 | +1.09(+0.52%) |
Apr 23, 2024 | 211.14 | 212.24 | 209.92 | 211.33 | 852,613 | -0.44(-0.21%) |
Apr 22, 2024 | 211.68 | 213.35 | 210.65 | 211.77 | 428,356 | +0.20(+0.09%) |
Apr 19, 2024 | 209.32 | 212.00 | 209.32 | 211.57 | 618,568 | +2.22(+1.06%) |
Apr 18, 2024 | 209.92 | 210.95 | 208.41 | 209.35 | 340,648 | +0.43(+0.21%) |
Apr 17, 2024 | 212.77 | 213.32 | 208.74 | 208.92 | 442,694 | -2.17(-1.03%) |
Apr 16, 2024 | 211.35 | 212.09 | 209.38 | 211.09 | 333,589 | -0.19(-0.09%) |
Apr 15, 2024 | 213.95 | 215.49 | 210.26 | 211.28 | 286,354 | +0.05(+0.02%) |
Apr 12, 2024 | 212.75 | 214.81 | 211.10 | 211.23 | 460,399 | -3.77(-1.75%) |
Apr 11, 2024 | 215.70 | 216.54 | 214.52 | 215.00 | 325,176 | -0.52(-0.24%) |
Apr 10, 2024 | 216.68 | 217.98 | 215.34 | 215.52 | 389,052 | -4.00(-1.82%) |
Apr 09, 2024 | 218.44 | 219.72 | 217.42 | 219.52 | 293,380 | +1.32(+0.60%) |
Apr 08, 2024 | 218.62 | 220.31 | 217.29 | 218.20 | 322,582 | +0.09(+0.04%) |
Apr 05, 2024 | 216.85 | 218.69 | 215.88 | 218.11 | 361,104 | +0.97(+0.45%) |
Apr 04, 2024 | 222.76 | 223.92 | 216.83 | 217.14 | 385,572 | -4.00(-1.81%) |
Apr 03, 2024 | 220.39 | 221.58 | 219.51 | 221.14 | 358,757 | +0.77(+0.35%) |
Apr 02, 2024 | 222.56 | 222.65 | 219.71 | 220.37 | 402,919 | -3.20(-1.43%) |