Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 232.96 | 234.92 | 231.87 | 234.67 | 4,395,907 | -0.33(-0.14%) |
May 20, 2024 | 231.47 | 236.04 | 230.88 | 235.00 | 4,986,256 | +4.75(+2.06%) |
May 17, 2024 | 233.59 | 233.82 | 228.62 | 230.25 | 5,241,356 | -1.95(-0.84%) |
May 16, 2024 | 233.85 | 235.11 | 232.09 | 232.20 | 6,208,679 | -1.70(-0.73%) |
May 15, 2024 | 229.27 | 234.00 | 228.53 | 233.90 | 8,211,616 | +6.82(+3.00%) |
May 14, 2024 | 222.94 | 227.32 | 222.24 | 227.08 | 5,047,905 | +3.82(+1.71%) |
May 13, 2024 | 224.00 | 224.54 | 222.32 | 223.26 | 3,972,263 | -0.04(-0.02%) |
May 10, 2024 | 222.96 | 225.44 | 222.43 | 223.30 | 6,126,658 | +3.32(+1.51%) |
May 09, 2024 | 221.49 | 221.77 | 218.89 | 219.98 | 4,023,148 | -1.42(-0.64%) |
May 08, 2024 | 218.95 | 221.86 | 218.70 | 221.40 | 5,403,808 | +0.67(+0.30%) |
May 07, 2024 | 222.55 | 223.18 | 220.64 | 220.73 | 5,066,566 | -1.94(-0.87%) |
May 06, 2024 | 219.37 | 222.68 | 218.22 | 222.67 | 5,341,312 | +4.94(+2.27%) |
May 03, 2024 | 215.92 | 218.36 | 215.15 | 217.73 | 6,379,128 | +5.70(+2.69%) |
May 02, 2024 | 211.37 | 212.74 | 207.31 | 212.03 | 6,382,158 | +4.18(+2.01%) |
May 01, 2024 | 211.14 | 214.54 | 206.11 | 207.85 | 12,944,399 | -6.24(-2.91%) |
Apr 30, 2024 | 217.34 | 219.62 | 214.09 | 214.09 | 4,943,749 | -4.29(-1.96%) |
Apr 29, 2024 | 217.48 | 218.61 | 214.90 | 218.38 | 4,814,505 | +0.74(+0.34%) |
Apr 26, 2024 | 212.53 | 218.68 | 211.94 | 217.64 | 6,365,444 | +5.44(+2.56%) |
Apr 25, 2024 | 207.09 | 213.68 | 205.75 | 212.20 | 8,680,728 | +4.16(+2.00%) |
Apr 24, 2024 | 212.64 | 213.14 | 206.95 | 208.04 | 6,560,708 | +0.24(+0.12%) |
Apr 23, 2024 | 204.49 | 208.58 | 203.93 | 207.80 | 7,298,365 | +4.78(+2.35%) |
Apr 22, 2024 | 200.97 | 204.38 | 199.15 | 203.02 | 9,800,142 | +3.81(+1.91%) |
Apr 19, 2024 | 206.72 | 208.00 | 198.44 | 199.21 | 13,584,629 | -9.42(-4.52%) |
Apr 18, 2024 | 210.97 | 212.25 | 207.36 | 208.63 | 10,349,716 | -3.77(-1.77%) |
Apr 17, 2024 | 219.51 | 220.12 | 212.07 | 212.40 | 11,723,097 | -6.76(-3.08%) |
Apr 16, 2024 | 217.33 | 220.36 | 216.47 | 219.16 | 6,768,986 | +1.80(+0.83%) |
Apr 15, 2024 | 223.75 | 224.98 | 216.61 | 217.36 | 6,749,708 | -3.32(-1.50%) |
Apr 12, 2024 | 223.50 | 223.82 | 219.97 | 220.68 | 8,741,487 | -6.63(-2.92%) |
Apr 11, 2024 | 223.48 | 227.57 | 221.68 | 227.31 | 7,195,166 | +5.16(+2.32%) |
Apr 10, 2024 | 221.00 | 224.38 | 220.50 | 222.15 | 8,163,213 | -1.95(-0.87%) |
Apr 09, 2024 | 225.36 | 225.95 | 220.04 | 224.10 | 5,373,212 | +1.04(+0.47%) |
Apr 08, 2024 | 224.89 | 225.28 | 222.17 | 223.06 | 4,214,625 | +0.42(+0.19%) |
Apr 05, 2024 | 221.22 | 224.07 | 219.61 | 222.64 | 8,103,966 | +2.75(+1.25%) |
Apr 04, 2024 | 229.10 | 229.81 | 219.64 | 219.89 | 9,281,917 | -6.02(-2.66%) |
Apr 03, 2024 | 222.73 | 227.52 | 222.68 | 225.91 | 5,920,354 | +0.90(+0.40%) |
Apr 02, 2024 | 224.25 | 225.43 | 222.38 | 225.01 | 5,986,215 | -2.93(-1.29%) |
Apr 01, 2024 | 225.50 | 230.95 | 225.50 | 227.94 | 7,896,516 | +2.95(+1.31%) |
Mar 28, 2024 | 224.31 | 225.24 | 225.20 | 224.99 | 3,763,267 | +0.10(+0.04%) |
Mar 27, 2024 | 226.59 | 226.84 | 221.49 | 224.89 | 7,613,913 | -0.08(-0.04%) |
Mar 26, 2024 | 228.80 | 229.46 | 224.76 | 224.97 | 6,395,811 | -2.11(-0.93%) |
Mar 25, 2024 | 225.22 | 229.24 | 224.86 | 227.08 | 4,937,403 | -0.56(-0.25%) |
Mar 22, 2024 | 225.60 | 229.25 | 225.22 | 227.64 | 5,350,256 | +1.33(+0.59%) |
Mar 21, 2024 | 228.58 | 230.05 | 225.81 | 226.31 | 11,727,264 | +5.02(+2.27%) |
Mar 20, 2024 | 218.85 | 221.62 | 216.83 | 221.29 | 9,150,951 | +3.49(+1.60%) |
Mar 19, 2024 | 215.72 | 218.85 | 212.82 | 217.80 | 10,603,319 | -0.48(-0.22%) |
Mar 18, 2024 | 222.17 | 223.16 | 217.82 | 218.28 | 8,664,142 | +0.44(+0.20%) |
Mar 15, 2024 | 216.94 | 220.30 | 215.93 | 217.84 | 11,402,015 | -1.62(-0.74%) |
Mar 14, 2024 | 222.78 | 223.99 | 217.41 | 219.46 | 11,438,665 | -4.00(-1.79%) |
Mar 13, 2024 | 225.87 | 225.87 | 221.15 | 223.46 | 9,833,074 | -4.51(-1.98%) |
Mar 12, 2024 | 224.55 | 228.02 | 220.56 | 227.97 | 10,656,285 | +6.99(+3.16%) |
Mar 11, 2024 | 222.14 | 223.88 | 219.11 | 220.98 | 12,841,069 | -4.01(-1.78%) |
Mar 08, 2024 | 236.93 | 239.14 | 224.44 | 224.99 | 22,519,262 | -9.18(-3.92%) |
Mar 07, 2024 | 229.73 | 234.91 | 229.46 | 234.17 | 13,632,667 | +7.82(+3.45%) |
Mar 06, 2024 | 225.13 | 228.76 | 223.68 | 226.35 | 11,239,519 | +5.69(+2.58%) |
Mar 05, 2024 | 222.36 | 223.23 | 218.29 | 220.66 | 10,411,900 | -3.43(-1.53%) |
Mar 04, 2024 | 224.00 | 227.13 | 222.67 | 224.09 | 10,898,286 | +3.55(+1.61%) |