Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 225.93 | 227.26 | 225.44 | 226.05 | 345,382 | -0.25(-0.11%) |
May 17, 2024 | 225.14 | 226.61 | 224.01 | 226.30 | 1,064,119 | +1.72(+0.77%) |
May 16, 2024 | 225.64 | 226.89 | 224.54 | 224.58 | 410,315 | -1.53(-0.68%) |
May 15, 2024 | 226.46 | 226.77 | 225.25 | 226.11 | 262,291 | +0.37(+0.16%) |
May 14, 2024 | 225.80 | 226.04 | 224.01 | 225.74 | 330,210 | +0.67(+0.30%) |
May 13, 2024 | 226.49 | 227.30 | 223.84 | 225.07 | 374,305 | -0.54(-0.24%) |
May 10, 2024 | 228.13 | 228.13 | 225.01 | 225.61 | 382,921 | -2.03(-0.89%) |
May 09, 2024 | 225.00 | 228.15 | 224.26 | 227.64 | 417,001 | +2.54(+1.13%) |
May 08, 2024 | 223.62 | 225.55 | 223.56 | 225.10 | 423,240 | +1.20(+0.54%) |
May 07, 2024 | 223.18 | 225.26 | 223.09 | 223.90 | 295,742 | +1.76(+0.79%) |
May 06, 2024 | 222.00 | 223.62 | 220.83 | 222.14 | 499,423 | +0.59(+0.27%) |
May 03, 2024 | 220.78 | 222.62 | 220.50 | 221.55 | 319,981 | +2.04(+0.93%) |
May 02, 2024 | 218.84 | 220.50 | 217.28 | 219.51 | 364,537 | +1.68(+0.77%) |
May 01, 2024 | 218.66 | 221.94 | 216.37 | 217.83 | 432,899 | +0.55(+0.25%) |
Apr 30, 2024 | 216.90 | 219.00 | 215.46 | 217.28 | 625,100 | -1.11(-0.51%) |
Apr 29, 2024 | 220.00 | 222.23 | 217.86 | 218.39 | 508,662 | -0.64(-0.29%) |
Apr 26, 2024 | 217.73 | 220.61 | 217.57 | 219.03 | 556,567 | +1.87(+0.86%) |
Apr 25, 2024 | 211.84 | 217.75 | 211.84 | 217.16 | 672,113 | +4.74(+2.23%) |
Apr 24, 2024 | 217.64 | 224.60 | 210.53 | 212.42 | 798,682 | +1.09(+0.52%) |
Apr 23, 2024 | 211.14 | 212.24 | 209.92 | 211.33 | 852,613 | -0.44(-0.21%) |
Apr 22, 2024 | 211.68 | 213.35 | 210.65 | 211.77 | 428,356 | +0.20(+0.09%) |
Apr 19, 2024 | 209.32 | 212.00 | 209.32 | 211.57 | 618,568 | +2.22(+1.06%) |
Apr 18, 2024 | 209.92 | 210.95 | 208.41 | 209.35 | 340,648 | +0.43(+0.21%) |
Apr 17, 2024 | 212.77 | 213.32 | 208.74 | 208.92 | 442,694 | -2.17(-1.03%) |
Apr 16, 2024 | 211.35 | 212.09 | 209.38 | 211.09 | 333,589 | -0.19(-0.09%) |
Apr 15, 2024 | 213.95 | 215.49 | 210.26 | 211.28 | 286,354 | +0.05(+0.02%) |
Apr 12, 2024 | 212.75 | 214.81 | 211.10 | 211.23 | 460,399 | -3.77(-1.75%) |
Apr 11, 2024 | 215.70 | 216.54 | 214.52 | 215.00 | 325,176 | -0.52(-0.24%) |
Apr 10, 2024 | 216.68 | 217.98 | 215.34 | 215.52 | 389,052 | -4.00(-1.82%) |
Apr 09, 2024 | 218.44 | 219.72 | 217.42 | 219.52 | 293,380 | +1.32(+0.60%) |
Apr 08, 2024 | 218.62 | 220.31 | 217.29 | 218.20 | 322,582 | +0.09(+0.04%) |
Apr 05, 2024 | 216.85 | 218.69 | 215.88 | 218.11 | 361,104 | +0.97(+0.45%) |
Apr 04, 2024 | 222.76 | 223.92 | 216.83 | 217.14 | 385,572 | -4.00(-1.81%) |
Apr 03, 2024 | 220.39 | 221.58 | 219.51 | 221.14 | 358,757 | +0.77(+0.35%) |
Apr 02, 2024 | 222.56 | 222.65 | 219.71 | 220.37 | 402,919 | -3.20(-1.43%) |
Apr 01, 2024 | 223.41 | 224.38 | 222.20 | 223.57 | 256,000 | +0.32(+0.14%) |
Mar 28, 2024 | 224.35 | 223.89 | 223.88 | 223.25 | 316,695 | -0.99(-0.44%) |
Mar 27, 2024 | 220.06 | 224.24 | 219.09 | 224.24 | 470,166 | +4.83(+2.20%) |
Mar 26, 2024 | 217.44 | 223.07 | 217.44 | 219.41 | 648,344 | +2.10(+0.97%) |
Mar 25, 2024 | 215.89 | 217.61 | 215.60 | 217.31 | 339,364 | +1.73(+0.80%) |
Mar 22, 2024 | 219.20 | 219.20 | 215.11 | 215.58 | 343,127 | -3.05(-1.40%) |
Mar 21, 2024 | 217.00 | 219.76 | 216.13 | 218.63 | 284,620 | +2.16(+1.00%) |
Mar 20, 2024 | 215.43 | 217.27 | 214.20 | 216.47 | 308,006 | +1.26(+0.59%) |
Mar 19, 2024 | 214.89 | 216.22 | 214.25 | 215.21 | 368,739 | +0.74(+0.35%) |
Mar 18, 2024 | 215.89 | 217.16 | 214.32 | 214.47 | 355,930 | -1.21(-0.56%) |
Mar 15, 2024 | 214.16 | 217.92 | 214.16 | 215.68 | 649,886 | -0.29(-0.13%) |
Mar 14, 2024 | 214.08 | 216.47 | 212.77 | 215.97 | 462,426 | +1.14(+0.53%) |
Mar 13, 2024 | 217.38 | 217.81 | 214.50 | 214.83 | 453,355 | -1.96(-0.90%) |
Mar 12, 2024 | 216.28 | 217.01 | 214.37 | 216.79 | 281,619 | +0.82(+0.38%) |
Mar 11, 2024 | 215.29 | 216.63 | 212.08 | 215.97 | 309,004 | +0.24(+0.11%) |
Mar 08, 2024 | 216.41 | 218.39 | 215.40 | 215.73 | 391,792 | -0.41(-0.19%) |
Mar 07, 2024 | 215.69 | 216.80 | 215.23 | 216.14 | 285,895 | +2.12(+0.99%) |
Mar 06, 2024 | 216.26 | 216.99 | 213.99 | 214.02 | 345,779 | -2.15(-0.99%) |
Mar 05, 2024 | 215.13 | 217.75 | 215.13 | 216.17 | 419,593 | +0.85(+0.39%) |
Mar 04, 2024 | 216.59 | 218.75 | 215.23 | 215.32 | 376,516 | -0.59(-0.27%) |