Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 235.27 | 235.96 | 235.27 | 235.96 | 6,450 | +0.54(+0.23%) |
May 20, 2024 | 235.23 | 235.98 | 235.23 | 235.42 | 9,416 | +0.32(+0.14%) |
May 17, 2024 | 234.85 | 235.33 | 234.42 | 235.10 | 12,406 | +0.40(+0.17%) |
May 16, 2024 | 235.53 | 235.82 | 234.70 | 234.70 | 6,225 | -0.85(-0.36%) |
May 15, 2024 | 233.77 | 235.55 | 233.49 | 235.55 | 8,463 | +2.92(+1.26%) |
May 14, 2024 | 231.73 | 232.70 | 231.42 | 232.63 | 13,736 | +1.12(+0.48%) |
May 13, 2024 | 232.47 | 232.47 | 231.02 | 231.51 | 16,801 | +0.24(+0.10%) |
May 10, 2024 | 231.92 | 231.99 | 230.84 | 231.27 | 51,479 | -0.02(-0.01%) |
May 09, 2024 | 229.88 | 231.29 | 229.85 | 231.29 | 8,063 | +1.68(+0.73%) |
May 08, 2024 | 228.55 | 229.81 | 228.55 | 229.61 | 4,474 | -0.40(-0.17%) |
May 07, 2024 | 230.12 | 230.55 | 229.88 | 230.01 | 44,593 | +0.39(+0.17%) |
May 06, 2024 | 228.24 | 229.66 | 228.24 | 229.62 | 25,988 | +2.30(+1.01%) |
May 03, 2024 | 227.72 | 227.72 | 226.49 | 227.32 | 8,904 | +2.77(+1.23%) |
May 02, 2024 | 224.26 | 224.78 | 222.55 | 224.55 | 33,114 | +2.00(+0.90%) |
May 01, 2024 | 222.85 | 225.37 | 222.27 | 222.55 | 15,797 | -0.16(-0.07%) |
Apr 30, 2024 | 225.50 | 226.24 | 222.71 | 222.71 | 95,407 | -3.77(-1.67%) |
Apr 29, 2024 | 226.41 | 226.92 | 225.93 | 226.48 | 8,181 | +0.76(+0.34%) |
Apr 26, 2024 | 225.11 | 226.26 | 225.11 | 225.72 | 5,890 | +2.16(+0.96%) |
Apr 25, 2024 | 221.48 | 223.76 | 221.33 | 223.57 | 56,253 | -1.14(-0.51%) |
Apr 24, 2024 | 224.98 | 225.04 | 223.65 | 224.71 | 5,676 | +0.09(+0.04%) |
Apr 23, 2024 | 223.92 | 225.04 | 223.92 | 224.62 | 9,414 | +2.79(+1.26%) |
Apr 22, 2024 | 220.98 | 223.18 | 220.44 | 221.83 | 17,628 | +1.93(+0.88%) |
Apr 19, 2024 | 221.05 | 221.97 | 219.39 | 219.90 | 18,128 | -1.60(-0.72%) |
Apr 18, 2024 | 222.45 | 223.46 | 221.30 | 221.50 | 7,559 | -0.72(-0.32%) |
Apr 17, 2024 | 224.45 | 224.50 | 222.00 | 222.22 | 46,757 | -1.11(-0.50%) |
Apr 16, 2024 | 223.63 | 224.57 | 222.81 | 223.33 | 9,733 | -0.40(-0.18%) |
Apr 15, 2024 | 228.28 | 228.44 | 223.73 | 223.73 | 11,262 | -3.21(-1.41%) |
Apr 12, 2024 | 228.63 | 229.02 | 226.36 | 226.94 | 20,684 | -3.30(-1.43%) |
Apr 11, 2024 | 229.41 | 230.77 | 227.76 | 230.24 | 13,123 | +1.61(+0.70%) |
Apr 10, 2024 | 228.18 | 229.27 | 228.00 | 228.63 | 17,036 | -2.46(-1.06%) |
Apr 09, 2024 | 231.41 | 231.41 | 229.07 | 231.09 | 10,916 | +0.10(+0.04%) |
Apr 08, 2024 | 231.26 | 231.39 | 230.71 | 230.99 | 9,869 | +0.33(+0.14%) |
Apr 05, 2024 | 228.96 | 231.25 | 228.96 | 230.66 | 9,067 | +2.25(+0.99%) |
Apr 04, 2024 | 232.99 | 233.00 | 228.32 | 228.41 | 11,315 | -2.51(-1.09%) |
Apr 03, 2024 | 229.77 | 231.66 | 229.77 | 230.92 | 145,680 | +0.31(+0.13%) |
Apr 02, 2024 | 230.16 | 230.65 | 229.72 | 230.61 | 10,158 | -1.71(-0.74%) |
Apr 01, 2024 | 233.79 | 233.79 | 232.19 | 232.32 | 18,700 | -0.64(-0.27%) |
Mar 28, 2024 | 233.04 | 233.50 | 232.96 | 232.96 | 25,137 | +0.07(+0.03%) |
Mar 27, 2024 | 232.33 | 232.92 | 231.40 | 232.89 | 9,316 | +2.20(+0.95%) |
Mar 26, 2024 | 232.32 | 232.32 | 230.69 | 230.69 | 15,243 | -0.69(-0.30%) |
Mar 25, 2024 | 231.60 | 231.83 | 231.22 | 231.38 | 8,755 | -0.31(-0.13%) |
Mar 22, 2024 | 232.10 | 232.40 | 231.66 | 231.69 | 14,537 | -0.85(-0.37%) |
Mar 21, 2024 | 233.03 | 233.15 | 232.54 | 232.54 | 8,641 | +1.08(+0.47%) |
Mar 20, 2024 | 228.71 | 231.59 | 228.71 | 231.46 | 28,039 | +2.26(+0.99%) |
Mar 19, 2024 | 227.37 | 229.19 | 227.21 | 229.19 | 7,338 | +1.10(+0.48%) |
Mar 18, 2024 | 228.10 | 228.91 | 227.90 | 228.10 | 8,805 | +1.36(+0.60%) |
Mar 15, 2024 | 226.71 | 227.48 | 226.19 | 226.74 | 8,936 | -1.50(-0.66%) |
Mar 14, 2024 | 228.34 | 228.34 | 226.70 | 228.24 | 8,374 | -0.74(-0.32%) |
Mar 13, 2024 | 229.20 | 229.47 | 228.35 | 228.97 | 4,620 | -0.16(-0.07%) |
Mar 12, 2024 | 227.95 | 229.31 | 227.95 | 229.13 | 8,151 | +2.15(+0.95%) |
Mar 11, 2024 | 226.65 | 227.09 | 225.91 | 226.98 | 9,257 | -0.35(-0.15%) |
Mar 08, 2024 | 229.43 | 230.16 | 227.12 | 227.33 | 16,500 | -1.29(-0.56%) |
Mar 07, 2024 | 227.45 | 228.90 | 227.45 | 228.61 | 11,948 | +2.25(+1.00%) |
Mar 06, 2024 | 226.81 | 227.21 | 225.80 | 226.36 | 12,061 | +1.36(+0.60%) |
Mar 05, 2024 | 226.26 | 226.33 | 224.20 | 225.00 | 6,452 | -2.40(-1.06%) |
Mar 04, 2024 | 227.33 | 228.22 | 227.33 | 227.41 | 37,302 | -0.25(-0.11%) |