Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 240.67 | 241.62 | 240.67 | 240.96 | 38,990 | +0.29(+0.12%) |
May 17, 2024 | 240.50 | 240.67 | 239.77 | 240.67 | 36,754 | +0.37(+0.15%) |
May 16, 2024 | 240.78 | 241.59 | 240.30 | 240.30 | 32,486 | -0.60(-0.25%) |
May 15, 2024 | 239.16 | 241.01 | 238.99 | 240.90 | 52,733 | +2.85(+1.20%) |
May 14, 2024 | 237.01 | 238.19 | 236.88 | 238.05 | 133,974 | +1.16(+0.49%) |
May 13, 2024 | 237.83 | 237.83 | 236.59 | 236.89 | 40,551 | +0.00(+0.00%) |
May 10, 2024 | 237.33 | 237.66 | 236.43 | 236.89 | 26,656 | +0.35(+0.15%) |
May 09, 2024 | 235.10 | 236.54 | 234.95 | 236.54 | 26,638 | +1.40(+0.60%) |
May 08, 2024 | 234.08 | 235.39 | 234.08 | 235.14 | 37,858 | -0.18(-0.08%) |
May 07, 2024 | 235.41 | 235.88 | 235.01 | 235.32 | 40,623 | +0.27(+0.11%) |
May 06, 2024 | 233.52 | 235.05 | 233.52 | 235.05 | 47,516 | +2.51(+1.08%) |
May 03, 2024 | 232.93 | 233.05 | 231.61 | 232.54 | 58,458 | +2.67(+1.16%) |
May 02, 2024 | 229.59 | 230.22 | 227.31 | 229.87 | 56,564 | +2.14(+0.94%) |
May 01, 2024 | 228.15 | 231.27 | 227.38 | 227.73 | 67,746 | -0.53(-0.23%) |
Apr 30, 2024 | 231.23 | 231.66 | 228.26 | 228.26 | 163,589 | -3.76(-1.62%) |
Apr 29, 2024 | 231.85 | 232.28 | 230.78 | 232.02 | 56,795 | +1.00(+0.43%) |
Apr 26, 2024 | 230.57 | 231.85 | 230.19 | 231.02 | 29,151 | +2.03(+0.89%) |
Apr 25, 2024 | 226.82 | 229.41 | 226.47 | 228.99 | 61,800 | -0.97(-0.42%) |
Apr 24, 2024 | 230.42 | 230.83 | 228.93 | 229.96 | 39,382 | -0.28(-0.12%) |
Apr 23, 2024 | 228.32 | 230.30 | 228.09 | 230.24 | 41,291 | +2.89(+1.27%) |
Apr 22, 2024 | 226.50 | 228.50 | 225.44 | 227.35 | 49,309 | +1.91(+0.85%) |
Apr 19, 2024 | 226.59 | 227.46 | 224.66 | 225.44 | 59,220 | -1.63(-0.72%) |
Apr 18, 2024 | 228.31 | 229.18 | 226.75 | 227.07 | 91,951 | -0.49(-0.22%) |
Apr 17, 2024 | 229.86 | 230.09 | 227.00 | 227.56 | 68,056 | -1.29(-0.56%) |
Apr 16, 2024 | 229.53 | 229.86 | 228.41 | 228.85 | 37,341 | -0.47(-0.20%) |
Apr 15, 2024 | 234.17 | 234.27 | 229.03 | 229.32 | 62,120 | -3.17(-1.36%) |
Apr 12, 2024 | 234.10 | 234.69 | 231.76 | 232.49 | 42,624 | -3.26(-1.38%) |
Apr 11, 2024 | 234.89 | 236.33 | 233.41 | 235.75 | 50,232 | +1.66(+0.71%) |
Apr 10, 2024 | 233.70 | 234.85 | 233.22 | 234.09 | 66,729 | -2.40(-1.01%) |
Apr 09, 2024 | 236.94 | 237.09 | 234.34 | 236.49 | 51,870 | +0.28(+0.12%) |
Apr 08, 2024 | 236.68 | 236.84 | 235.95 | 236.21 | 32,024 | +0.17(+0.07%) |
Apr 05, 2024 | 234.39 | 236.92 | 234.12 | 236.04 | 52,104 | +2.50(+1.07%) |
Apr 04, 2024 | 238.15 | 238.44 | 233.54 | 233.54 | 58,778 | -2.88(-1.22%) |
Apr 03, 2024 | 235.20 | 237.09 | 235.20 | 236.42 | 42,755 | +0.30(+0.13%) |
Apr 02, 2024 | 235.64 | 236.12 | 235.15 | 236.12 | 95,818 | -1.60(-0.67%) |
Apr 01, 2024 | 238.48 | 238.72 | 237.34 | 237.72 | 40,596 | -0.60(-0.25%) |
Mar 28, 2024 | 238.29 | 238.89 | 238.14 | 238.32 | 49,510 | +0.02(+0.01%) |
Mar 27, 2024 | 237.64 | 238.30 | 236.69 | 238.30 | 107,410 | +2.11(+0.89%) |
Mar 26, 2024 | 237.47 | 237.47 | 236.07 | 236.19 | 92,154 | -0.48(-0.20%) |
Mar 25, 2024 | 236.83 | 237.13 | 236.57 | 236.67 | 77,854 | -0.48(-0.20%) |
Mar 22, 2024 | 237.61 | 237.81 | 237.07 | 237.15 | 45,020 | -0.54(-0.23%) |
Mar 21, 2024 | 238.33 | 238.57 | 237.69 | 237.69 | 72,324 | +0.87(+0.37%) |
Mar 20, 2024 | 234.77 | 236.90 | 234.42 | 236.82 | 59,431 | +2.19(+0.93%) |
Mar 19, 2024 | 232.79 | 234.70 | 232.53 | 234.63 | 44,813 | +1.38(+0.59%) |
Mar 18, 2024 | 233.46 | 234.31 | 233.11 | 233.26 | 46,489 | +1.29(+0.55%) |
Mar 15, 2024 | 231.93 | 232.79 | 231.41 | 231.97 | 54,102 | -1.44(-0.62%) |
Mar 14, 2024 | 234.40 | 234.53 | 232.12 | 233.41 | 117,463 | -0.71(-0.30%) |
Mar 13, 2024 | 234.44 | 234.76 | 233.62 | 234.11 | 36,523 | -0.28(-0.12%) |
Mar 12, 2024 | 233.01 | 234.62 | 231.83 | 234.39 | 51,409 | +2.32(+1.00%) |
Mar 11, 2024 | 231.70 | 232.29 | 230.89 | 232.07 | 82,365 | -0.30(-0.13%) |
Mar 08, 2024 | 234.08 | 235.28 | 232.09 | 232.37 | 46,652 | -1.41(-0.60%) |
Mar 07, 2024 | 232.90 | 234.18 | 232.53 | 233.77 | 46,838 | +2.27(+0.98%) |
Mar 06, 2024 | 231.99 | 232.37 | 230.92 | 231.50 | 52,533 | +1.30(+0.56%) |
Mar 05, 2024 | 231.53 | 231.66 | 229.28 | 230.21 | 135,280 | -2.37(-1.02%) |
Mar 04, 2024 | 232.71 | 233.40 | 232.45 | 232.58 | 59,116 | -0.24(-0.10%) |