Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 217.14 | 217.71 | 215.10 | 217.31 | 292,101 | +1.45(+0.67%) |
May 23, 2024 | 216.87 | 219.35 | 215.16 | 215.86 | 448,884 | +0.13(+0.06%) |
May 22, 2024 | 215.77 | 216.00 | 214.10 | 215.73 | 262,837 | -0.43(-0.20%) |
May 21, 2024 | 214.91 | 216.63 | 213.80 | 216.16 | 259,809 | +1.16(+0.54%) |
May 20, 2024 | 216.00 | 217.22 | 214.52 | 215.00 | 344,968 | -0.54(-0.25%) |
May 17, 2024 | 215.00 | 216.16 | 213.95 | 215.54 | 224,099 | +1.03(+0.48%) |
May 16, 2024 | 212.26 | 215.37 | 212.24 | 214.51 | 248,828 | +2.58(+1.22%) |
May 15, 2024 | 210.14 | 212.62 | 209.77 | 211.93 | 247,035 | +1.85(+0.88%) |
May 14, 2024 | 208.79 | 210.20 | 208.44 | 210.08 | 338,562 | +0.18(+0.09%) |
May 13, 2024 | 215.36 | 215.36 | 209.89 | 209.90 | 308,757 | -5.54(-2.57%) |
May 10, 2024 | 213.71 | 216.86 | 213.66 | 215.44 | 302,265 | +2.60(+1.22%) |
May 09, 2024 | 210.10 | 213.11 | 209.90 | 212.84 | 292,359 | +3.36(+1.60%) |
May 08, 2024 | 208.49 | 210.20 | 208.03 | 209.48 | 287,918 | +1.06(+0.51%) |
May 07, 2024 | 212.67 | 212.67 | 207.82 | 208.42 | 497,560 | -4.24(-1.99%) |
May 06, 2024 | 212.85 | 213.63 | 211.12 | 212.66 | 590,499 | +1.30(+0.62%) |
May 03, 2024 | 212.06 | 212.45 | 209.15 | 211.36 | 287,137 | +1.32(+0.63%) |
May 02, 2024 | 209.80 | 210.77 | 207.50 | 210.04 | 278,450 | +1.97(+0.95%) |
May 01, 2024 | 206.62 | 209.07 | 206.62 | 208.07 | 293,600 | +0.67(+0.32%) |
Apr 30, 2024 | 206.80 | 207.94 | 205.81 | 207.40 | 398,714 | -0.17(-0.08%) |
Apr 29, 2024 | 206.51 | 208.25 | 206.38 | 207.57 | 326,729 | +1.11(+0.54%) |
Apr 26, 2024 | 207.19 | 209.65 | 206.44 | 206.46 | 298,597 | -0.36(-0.17%) |
Apr 25, 2024 | 203.76 | 206.92 | 201.81 | 206.82 | 211,895 | +2.07(+1.01%) |
Apr 24, 2024 | 204.94 | 206.38 | 202.37 | 204.75 | 287,536 | -0.07(-0.03%) |
Apr 23, 2024 | 200.20 | 206.34 | 199.94 | 204.82 | 441,279 | +5.41(+2.71%) |
Apr 22, 2024 | 198.12 | 200.33 | 197.98 | 199.41 | 297,538 | +2.31(+1.17%) |
Apr 19, 2024 | 197.15 | 199.27 | 196.38 | 197.10 | 332,291 | +0.44(+0.22%) |
Apr 18, 2024 | 197.50 | 200.25 | 196.64 | 196.66 | 342,581 | -0.89(-0.45%) |
Apr 17, 2024 | 199.57 | 199.84 | 195.31 | 197.55 | 484,904 | -0.79(-0.40%) |
Apr 16, 2024 | 193.67 | 199.43 | 193.66 | 198.34 | 531,009 | +4.61(+2.38%) |
Apr 15, 2024 | 194.73 | 198.19 | 192.88 | 193.73 | 393,340 | +1.97(+1.03%) |
Apr 12, 2024 | 192.38 | 195.31 | 191.07 | 191.76 | 461,918 | -2.03(-1.05%) |
Apr 11, 2024 | 190.57 | 194.83 | 189.13 | 193.79 | 402,128 | +3.06(+1.60%) |
Apr 10, 2024 | 185.73 | 190.95 | 185.29 | 190.73 | 395,649 | +2.97(+1.58%) |
Apr 09, 2024 | 187.74 | 188.11 | 185.03 | 187.76 | 326,078 | -0.42(-0.22%) |
Apr 08, 2024 | 189.35 | 190.43 | 187.97 | 188.18 | 263,425 | -0.95(-0.50%) |
Apr 05, 2024 | 188.67 | 189.62 | 188.18 | 189.13 | 173,910 | +1.23(+0.65%) |
Apr 04, 2024 | 189.33 | 190.45 | 186.66 | 187.90 | 206,077 | -0.05(-0.03%) |
Apr 03, 2024 | 187.20 | 189.28 | 186.99 | 187.95 | 261,064 | +0.26(+0.14%) |
Apr 02, 2024 | 187.25 | 187.91 | 185.43 | 187.69 | 271,299 | -0.57(-0.30%) |
Apr 01, 2024 | 191.69 | 191.69 | 186.81 | 188.26 | 331,824 | -2.74(-1.43%) |
Mar 28, 2024 | 194.43 | 191.48 | 191.48 | 191.00 | 431,653 | -3.43(-1.76%) |
Mar 27, 2024 | 192.17 | 194.50 | 190.88 | 194.43 | 329,741 | +3.95(+2.07%) |
Mar 26, 2024 | 190.98 | 191.44 | 189.99 | 190.48 | 198,705 | +0.05(+0.03%) |
Mar 25, 2024 | 194.40 | 194.50 | 190.29 | 190.43 | 207,153 | -2.95(-1.53%) |
Mar 22, 2024 | 191.93 | 193.65 | 190.64 | 193.38 | 265,608 | +2.15(+1.12%) |
Mar 21, 2024 | 192.87 | 193.50 | 190.89 | 191.23 | 220,364 | -1.04(-0.54%) |
Mar 20, 2024 | 191.04 | 192.82 | 190.64 | 192.27 | 228,151 | +1.63(+0.86%) |
Mar 19, 2024 | 188.67 | 191.11 | 187.85 | 190.64 | 373,544 | +2.62(+1.39%) |
Mar 18, 2024 | 187.57 | 189.72 | 187.29 | 188.02 | 273,975 | +0.83(+0.44%) |
Mar 15, 2024 | 185.07 | 187.87 | 185.07 | 187.19 | 384,461 | +0.84(+0.45%) |
Mar 14, 2024 | 187.50 | 188.83 | 185.12 | 186.35 | 295,697 | -1.44(-0.77%) |
Mar 13, 2024 | 184.51 | 188.27 | 184.46 | 187.79 | 394,592 | +3.16(+1.71%) |
Mar 12, 2024 | 183.55 | 185.42 | 182.47 | 184.63 | 923,959 | +1.35(+0.74%) |
Mar 11, 2024 | 185.94 | 186.38 | 182.95 | 183.28 | 516,210 | -3.17(-1.70%) |
Mar 08, 2024 | 188.26 | 188.84 | 185.19 | 186.45 | 324,702 | -1.95(-1.04%) |
Mar 07, 2024 | 190.69 | 191.29 | 188.32 | 188.40 | 224,089 | -0.98(-0.52%) |
Mar 06, 2024 | 189.67 | 190.66 | 188.86 | 189.38 | 294,260 | +0.47(+0.25%) |
Mar 05, 2024 | 194.51 | 194.83 | 188.81 | 188.91 | 339,263 | -5.24(-2.70%) |
Mar 04, 2024 | 194.22 | 195.97 | 193.68 | 194.15 | 303,104 | +0.26(+0.13%) |