Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 234.18 | 235.12 | 233.90 | 234.97 | 112,546 | +1.09(+0.47%) |
May 17, 2024 | 233.95 | 234.49 | 232.87 | 233.88 | 118,108 | +0.30(+0.13%) |
May 16, 2024 | 234.47 | 234.74 | 233.50 | 233.58 | 115,983 | -0.79(-0.34%) |
May 15, 2024 | 232.82 | 234.53 | 232.21 | 234.37 | 140,904 | +3.47(+1.50%) |
May 14, 2024 | 230.33 | 231.38 | 229.82 | 230.90 | 104,435 | +0.96(+0.42%) |
May 13, 2024 | 231.29 | 231.57 | 229.69 | 229.94 | 116,536 | -0.42(-0.18%) |
May 10, 2024 | 231.14 | 231.55 | 229.95 | 230.36 | 398,858 | +0.16(+0.07%) |
May 09, 2024 | 228.73 | 230.20 | 228.34 | 230.20 | 147,105 | +1.13(+0.49%) |
May 08, 2024 | 228.81 | 229.29 | 228.43 | 229.07 | 173,111 | -0.73(-0.32%) |
May 07, 2024 | 229.88 | 230.50 | 229.33 | 229.80 | 124,423 | -0.39(-0.17%) |
May 06, 2024 | 228.92 | 230.19 | 228.46 | 230.19 | 159,591 | +2.87(+1.26%) |
May 03, 2024 | 228.42 | 228.56 | 226.55 | 227.32 | 101,333 | +1.57(+0.70%) |
May 02, 2024 | 225.14 | 226.38 | 222.28 | 225.75 | 113,484 | +2.40(+1.07%) |
May 01, 2024 | 223.40 | 227.32 | 222.30 | 223.35 | 319,323 | -0.49(-0.22%) |
Apr 30, 2024 | 227.08 | 227.62 | 223.69 | 223.84 | 107,895 | -4.28(-1.88%) |
Apr 29, 2024 | 227.52 | 228.29 | 226.77 | 228.12 | 101,546 | +1.33(+0.59%) |
Apr 26, 2024 | 225.89 | 227.64 | 225.06 | 226.79 | 122,296 | +1.66(+0.74%) |
Apr 25, 2024 | 223.31 | 225.74 | 221.61 | 225.13 | 181,479 | +0.60(+0.27%) |
Apr 24, 2024 | 225.36 | 226.56 | 223.10 | 224.53 | 203,960 | +0.26(+0.12%) |
Apr 23, 2024 | 221.58 | 224.71 | 221.41 | 224.27 | 243,569 | +3.47(+1.57%) |
Apr 22, 2024 | 220.06 | 221.95 | 218.50 | 220.80 | 121,711 | +2.05(+0.94%) |
Apr 19, 2024 | 220.94 | 221.67 | 217.79 | 218.75 | 161,804 | -2.10(-0.95%) |
Apr 18, 2024 | 222.53 | 223.51 | 220.35 | 220.85 | 240,692 | -1.08(-0.49%) |
Apr 17, 2024 | 224.48 | 224.48 | 221.40 | 221.93 | 199,555 | -1.63(-0.73%) |
Apr 16, 2024 | 223.57 | 224.47 | 222.22 | 223.56 | 144,028 | -0.35(-0.16%) |
Apr 15, 2024 | 229.92 | 230.01 | 223.24 | 223.91 | 289,179 | -3.88(-1.70%) |
Apr 12, 2024 | 230.15 | 230.55 | 226.98 | 227.79 | 197,326 | -4.09(-1.76%) |
Apr 11, 2024 | 231.77 | 232.56 | 229.89 | 231.88 | 118,688 | +0.98(+0.42%) |
Apr 10, 2024 | 229.92 | 231.85 | 229.79 | 230.90 | 157,840 | -3.01(-1.29%) |
Apr 09, 2024 | 233.99 | 234.38 | 231.47 | 233.91 | 146,414 | +0.64(+0.27%) |
Apr 08, 2024 | 233.02 | 233.67 | 232.32 | 233.27 | 175,253 | +1.08(+0.47%) |
Apr 05, 2024 | 229.80 | 232.99 | 229.65 | 232.19 | 154,372 | +2.71(+1.18%) |
Apr 04, 2024 | 234.77 | 235.07 | 229.25 | 229.48 | 161,614 | -3.15(-1.35%) |
Apr 03, 2024 | 231.14 | 233.41 | 230.75 | 232.63 | 174,888 | +0.56(+0.24%) |
Apr 02, 2024 | 232.12 | 232.12 | 230.83 | 232.07 | 173,820 | -2.41(-1.03%) |
Apr 01, 2024 | 235.93 | 236.21 | 233.93 | 234.48 | 201,134 | -1.31(-0.56%) |
Mar 28, 2024 | 236.18 | 236.47 | 235.57 | 235.79 | 162,620 | +0.00(+0.00%) |
Mar 27, 2024 | 235.37 | 235.86 | 234.84 | 235.79 | 127,630 | +2.37(+1.02%) |
Mar 26, 2024 | 234.69 | 234.94 | 233.30 | 233.42 | 245,366 | -0.16(-0.07%) |
Mar 25, 2024 | 233.56 | 233.99 | 233.00 | 233.58 | 130,136 | +0.37(+0.16%) |
Mar 22, 2024 | 234.62 | 234.62 | 232.63 | 233.21 | 196,330 | -1.27(-0.54%) |
Mar 21, 2024 | 234.58 | 235.59 | 233.83 | 234.48 | 150,017 | +1.72(+0.74%) |
Mar 20, 2024 | 230.36 | 232.82 | 229.99 | 232.76 | 350,720 | +2.48(+1.08%) |
Mar 19, 2024 | 228.49 | 230.38 | 227.97 | 230.28 | 170,033 | +0.94(+0.41%) |
Mar 18, 2024 | 230.24 | 230.59 | 229.22 | 229.34 | 128,669 | +0.50(+0.22%) |
Mar 15, 2024 | 228.88 | 229.90 | 228.26 | 228.84 | 207,770 | -1.10(-0.48%) |
Mar 14, 2024 | 232.31 | 232.31 | 228.34 | 229.94 | 144,783 | -2.12(-0.91%) |
Mar 13, 2024 | 232.33 | 233.21 | 231.71 | 232.05 | 187,577 | -0.48(-0.21%) |
Mar 12, 2024 | 231.83 | 232.68 | 230.49 | 232.53 | 109,542 | +1.45(+0.63%) |
Mar 11, 2024 | 230.59 | 231.43 | 229.68 | 231.08 | 117,081 | -0.27(-0.12%) |
Mar 08, 2024 | 233.52 | 234.30 | 230.69 | 231.35 | 188,378 | -1.58(-0.68%) |
Mar 07, 2024 | 232.18 | 233.52 | 231.84 | 232.93 | 171,883 | +2.59(+1.12%) |
Mar 06, 2024 | 230.75 | 231.27 | 229.20 | 230.35 | 202,471 | +2.01(+0.88%) |
Mar 05, 2024 | 230.62 | 230.62 | 227.25 | 228.34 | 234,924 | -3.21(-1.38%) |
Mar 04, 2024 | 231.60 | 232.19 | 230.40 | 231.54 | 161,585 | +0.37(+0.16%) |