Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 235.77 | 237.34 | 234.43 | 235.03 | 1,336,788 | -1.10(-0.47%) |
May 09, 2024 | 232.08 | 236.96 | 232.08 | 236.13 | 1,652,660 | +4.06(+1.75%) |
May 08, 2024 | 229.58 | 233.00 | 229.00 | 232.07 | 1,689,500 | +0.61(+0.26%) |
May 07, 2024 | 232.46 | 234.83 | 231.22 | 231.46 | 1,912,452 | -0.24(-0.10%) |
May 06, 2024 | 234.83 | 234.95 | 231.19 | 231.70 | 1,713,995 | -0.43(-0.19%) |
May 03, 2024 | 233.60 | 238.15 | 231.98 | 232.13 | 1,834,730 | +2.55(+1.11%) |
May 02, 2024 | 230.13 | 230.23 | 226.38 | 229.58 | 1,672,867 | +2.06(+0.91%) |
May 01, 2024 | 227.37 | 230.99 | 225.47 | 227.52 | 1,713,955 | -0.47(-0.21%) |
Apr 30, 2024 | 230.00 | 231.28 | 227.69 | 227.99 | 2,435,371 | -2.95(-1.28%) |
Apr 29, 2024 | 230.01 | 231.85 | 229.84 | 230.94 | 1,540,485 | +1.07(+0.47%) |
Apr 26, 2024 | 229.97 | 233.24 | 229.72 | 229.87 | 2,001,198 | -0.09(-0.04%) |
Apr 25, 2024 | 227.77 | 230.65 | 224.68 | 229.96 | 1,996,547 | -0.33(-0.14%) |
Apr 24, 2024 | 232.20 | 232.37 | 228.83 | 230.29 | 1,484,768 | -3.27(-1.40%) |
Apr 23, 2024 | 231.23 | 234.21 | 230.22 | 233.56 | 2,189,871 | +3.43(+1.49%) |
Apr 22, 2024 | 230.63 | 231.93 | 228.47 | 230.13 | 1,881,847 | +0.98(+0.43%) |
Apr 19, 2024 | 228.40 | 231.01 | 227.80 | 229.15 | 2,122,410 | +1.44(+0.63%) |
Apr 18, 2024 | 228.78 | 231.19 | 226.47 | 227.70 | 2,002,786 | -0.07(-0.03%) |
Apr 17, 2024 | 229.15 | 229.79 | 226.16 | 227.77 | 1,991,769 | +0.51(+0.22%) |
Apr 16, 2024 | 227.84 | 228.75 | 226.24 | 227.26 | 2,211,484 | -1.65(-0.72%) |
Apr 15, 2024 | 233.64 | 233.73 | 228.08 | 228.92 | 1,955,770 | -2.03(-0.88%) |
Apr 12, 2024 | 232.26 | 232.80 | 229.64 | 230.95 | 2,127,620 | -3.37(-1.44%) |
Apr 11, 2024 | 237.86 | 239.15 | 232.08 | 234.32 | 2,506,560 | -1.71(-0.73%) |
Apr 10, 2024 | 237.01 | 238.15 | 233.95 | 236.03 | 2,969,300 | -7.19(-2.96%) |
Apr 09, 2024 | 242.63 | 243.65 | 239.73 | 243.23 | 2,136,439 | +1.79(+0.74%) |
Apr 08, 2024 | 237.13 | 241.56 | 236.84 | 241.44 | 2,400,663 | +3.25(+1.37%) |
Apr 05, 2024 | 236.87 | 239.28 | 236.69 | 238.18 | 1,688,848 | +1.30(+0.55%) |
Apr 04, 2024 | 242.40 | 244.18 | 236.68 | 236.88 | 2,354,871 | -2.68(-1.12%) |
Apr 03, 2024 | 239.91 | 242.98 | 239.35 | 239.56 | 3,159,123 | -3.73(-1.53%) |
Apr 02, 2024 | 245.11 | 245.84 | 242.32 | 243.29 | 2,832,107 | -4.81(-1.94%) |
Apr 01, 2024 | 252.15 | 254.10 | 247.34 | 248.09 | 2,373,783 | -5.42(-2.14%) |
Mar 28, 2024 | 251.61 | 254.08 | 253.79 | 253.52 | 2,643,835 | +1.39(+0.55%) |
Mar 27, 2024 | 251.17 | 252.16 | 250.04 | 252.12 | 2,360,998 | +1.90(+0.76%) |
Mar 26, 2024 | 252.26 | 253.83 | 250.09 | 250.22 | 3,063,450 | -2.57(-1.02%) |
Mar 25, 2024 | 257.49 | 258.23 | 252.52 | 252.79 | 2,034,326 | -4.48(-1.74%) |
Mar 22, 2024 | 259.89 | 261.24 | 257.14 | 257.27 | 2,505,162 | -2.49(-0.96%) |
Mar 21, 2024 | 251.76 | 260.10 | 251.75 | 259.76 | 3,434,669 | +9.00(+3.59%) |
Mar 20, 2024 | 247.36 | 251.22 | 246.24 | 250.76 | 1,890,994 | +3.92(+1.59%) |
Mar 19, 2024 | 243.34 | 247.02 | 243.31 | 246.84 | 2,419,972 | +4.52(+1.86%) |
Mar 18, 2024 | 244.53 | 245.16 | 241.85 | 242.32 | 2,492,784 | -1.24(-0.51%) |
Mar 15, 2024 | 243.07 | 246.07 | 242.45 | 243.57 | 5,720,007 | +0.10(+0.04%) |
Mar 14, 2024 | 245.49 | 246.62 | 241.34 | 243.47 | 2,504,441 | -2.77(-1.12%) |
Mar 13, 2024 | 243.08 | 247.37 | 243.08 | 246.23 | 2,248,738 | +4.13(+1.71%) |
Mar 12, 2024 | 240.54 | 243.31 | 239.96 | 242.10 | 2,105,420 | +2.29(+0.95%) |
Mar 11, 2024 | 240.17 | 241.01 | 237.78 | 239.81 | 2,068,790 | -0.99(-0.41%) |
Mar 08, 2024 | 240.46 | 242.83 | 240.36 | 240.80 | 1,510,249 | +0.23(+0.10%) |
Mar 07, 2024 | 240.98 | 242.99 | 240.27 | 240.57 | 1,801,443 | +0.60(+0.25%) |
Mar 06, 2024 | 240.18 | 241.32 | 238.72 | 239.97 | 2,378,965 | +0.30(+0.12%) |
Mar 05, 2024 | 240.61 | 241.87 | 238.97 | 239.67 | 2,531,302 | -1.27(-0.53%) |
Mar 04, 2024 | 243.06 | 244.12 | 240.88 | 240.95 | 2,332,549 | -2.58(-1.06%) |