Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 233.93 | 234.25 | 232.76 | 233.52 | 683,701 | -0.06(-0.03%) |
May 09, 2024 | 233.00 | 233.93 | 232.18 | 233.58 | 721,312 | +0.35(+0.15%) |
May 08, 2024 | 233.94 | 234.68 | 232.18 | 233.23 | 1,449,986 | +0.31(+0.13%) |
May 07, 2024 | 230.00 | 233.30 | 228.82 | 232.92 | 1,227,415 | +3.97(+1.73%) |
May 06, 2024 | 228.20 | 229.53 | 226.98 | 228.95 | 981,106 | +1.45(+0.64%) |
May 03, 2024 | 228.00 | 228.56 | 226.08 | 227.50 | 1,068,171 | +0.74(+0.33%) |
May 02, 2024 | 224.83 | 227.78 | 224.32 | 226.76 | 1,176,260 | +1.78(+0.79%) |
May 01, 2024 | 226.64 | 227.58 | 224.19 | 224.98 | 801,410 | -1.17(-0.52%) |
Apr 30, 2024 | 226.00 | 230.21 | 225.78 | 226.15 | 2,358,258 | +4.48(+2.02%) |
Apr 29, 2024 | 222.39 | 222.66 | 219.97 | 221.67 | 1,252,298 | +0.57(+0.26%) |
Apr 26, 2024 | 219.20 | 221.99 | 218.25 | 221.10 | 1,242,930 | +1.31(+0.60%) |
Apr 25, 2024 | 219.56 | 220.88 | 218.19 | 219.79 | 1,106,786 | -0.99(-0.45%) |
Apr 24, 2024 | 219.03 | 221.11 | 218.81 | 220.78 | 710,452 | +1.12(+0.51%) |
Apr 23, 2024 | 220.04 | 220.72 | 218.33 | 219.66 | 717,047 | +0.35(+0.16%) |
Apr 22, 2024 | 218.76 | 220.15 | 217.27 | 219.31 | 858,016 | +1.15(+0.53%) |
Apr 19, 2024 | 219.51 | 219.92 | 217.05 | 218.16 | 2,586,604 | -1.05(-0.48%) |
Apr 18, 2024 | 219.82 | 220.46 | 217.23 | 219.21 | 924,421 | -0.04(-0.02%) |
Apr 17, 2024 | 221.20 | 221.25 | 217.64 | 219.25 | 911,103 | -1.13(-0.51%) |
Apr 16, 2024 | 219.58 | 221.76 | 218.85 | 220.38 | 1,733,417 | +1.34(+0.61%) |
Apr 15, 2024 | 222.67 | 223.29 | 218.37 | 219.04 | 965,503 | -2.65(-1.20%) |
Apr 12, 2024 | 221.71 | 222.32 | 219.22 | 221.69 | 1,134,524 | +0.94(+0.43%) |
Apr 11, 2024 | 222.34 | 223.17 | 220.71 | 220.75 | 1,053,466 | -1.40(-0.63%) |
Apr 10, 2024 | 222.80 | 224.07 | 221.01 | 222.15 | 1,398,139 | -3.64(-1.61%) |
Apr 09, 2024 | 227.47 | 227.60 | 224.16 | 225.79 | 1,168,271 | -1.00(-0.44%) |
Apr 08, 2024 | 228.13 | 228.93 | 225.45 | 226.79 | 935,024 | -0.96(-0.42%) |
Apr 05, 2024 | 225.42 | 228.37 | 224.93 | 227.75 | 1,449,686 | +3.17(+1.41%) |
Apr 04, 2024 | 229.54 | 230.31 | 224.46 | 224.58 | 960,420 | -3.68(-1.61%) |
Apr 03, 2024 | 228.50 | 229.31 | 227.11 | 228.26 | 828,668 | +0.81(+0.36%) |
Apr 02, 2024 | 227.46 | 228.47 | 226.65 | 227.45 | 871,676 | -0.48(-0.21%) |
Apr 01, 2024 | 230.30 | 230.48 | 227.15 | 227.93 | 905,482 | -2.97(-1.29%) |
Mar 28, 2024 | 231.57 | 231.33 | 231.33 | 230.90 | 820,956 | -0.86(-0.37%) |
Mar 27, 2024 | 230.00 | 231.86 | 228.26 | 231.76 | 1,195,154 | +3.53(+1.55%) |
Mar 26, 2024 | 226.93 | 229.04 | 226.72 | 228.23 | 978,965 | +1.16(+0.51%) |
Mar 25, 2024 | 229.33 | 229.33 | 226.78 | 227.07 | 1,003,050 | -2.20(-0.96%) |
Mar 22, 2024 | 228.74 | 229.80 | 228.01 | 229.27 | 1,055,307 | +0.45(+0.20%) |
Mar 21, 2024 | 228.80 | 229.60 | 227.03 | 228.82 | 1,388,731 | +0.21(+0.09%) |
Mar 20, 2024 | 228.52 | 229.70 | 227.31 | 228.61 | 1,169,528 | +1.27(+0.56%) |
Mar 19, 2024 | 229.64 | 229.64 | 225.23 | 227.34 | 1,279,535 | -0.78(-0.34%) |
Mar 18, 2024 | 226.93 | 229.56 | 226.78 | 228.12 | 1,243,910 | +1.99(+0.88%) |
Mar 15, 2024 | 222.07 | 226.58 | 222.07 | 226.13 | 3,374,447 | +1.87(+0.83%) |
Mar 14, 2024 | 224.58 | 225.26 | 223.10 | 224.26 | 1,033,265 | -0.35(-0.16%) |
Mar 13, 2024 | 223.44 | 225.43 | 223.06 | 224.61 | 827,797 | +1.62(+0.72%) |
Mar 12, 2024 | 222.94 | 223.65 | 222.45 | 223.00 | 1,939,328 | -0.34(-0.15%) |
Mar 11, 2024 | 222.81 | 223.36 | 221.36 | 223.34 | 1,426,515 | +0.44(+0.20%) |
Mar 08, 2024 | 224.41 | 225.70 | 222.78 | 222.90 | 862,388 | -1.11(-0.49%) |
Mar 07, 2024 | 224.43 | 225.75 | 223.50 | 224.00 | 881,586 | +1.03(+0.46%) |
Mar 06, 2024 | 222.92 | 224.82 | 222.04 | 222.98 | 864,925 | +0.13(+0.06%) |
Mar 05, 2024 | 224.35 | 226.05 | 222.42 | 222.85 | 1,072,365 | -2.48(-1.10%) |
Mar 04, 2024 | 224.10 | 226.70 | 224.10 | 225.33 | 900,646 | +0.39(+0.17%) |