Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 231.41 | 235.45 | 230.42 | 231.02 | 327,897 | -0.75(-0.32%) |
May 21, 2024 | 228.27 | 231.81 | 227.61 | 231.77 | 269,356 | +4.37(+1.92%) |
May 20, 2024 | 230.00 | 230.00 | 226.75 | 227.40 | 193,110 | -2.03(-0.88%) |
May 17, 2024 | 228.64 | 229.96 | 227.12 | 229.43 | 178,832 | +2.58(+1.14%) |
May 16, 2024 | 224.38 | 227.50 | 221.51 | 226.85 | 239,406 | +4.00(+1.79%) |
May 15, 2024 | 221.34 | 224.29 | 220.79 | 222.85 | 263,989 | -0.30(-0.13%) |
May 14, 2024 | 223.69 | 223.71 | 221.50 | 223.15 | 256,197 | -0.52(-0.23%) |
May 13, 2024 | 225.64 | 228.50 | 223.65 | 223.67 | 200,723 | -2.08(-0.92%) |
May 10, 2024 | 226.00 | 229.48 | 224.96 | 225.75 | 191,861 | -0.06(-0.03%) |
May 09, 2024 | 226.99 | 227.90 | 225.00 | 225.81 | 144,453 | -0.80(-0.35%) |
May 08, 2024 | 225.00 | 229.38 | 223.52 | 226.61 | 235,397 | +1.43(+0.64%) |
May 07, 2024 | 224.32 | 226.65 | 222.88 | 225.18 | 412,589 | +2.20(+0.99%) |
May 06, 2024 | 218.50 | 224.27 | 218.50 | 222.98 | 268,889 | +4.66(+2.13%) |
May 03, 2024 | 216.20 | 219.72 | 213.30 | 218.32 | 374,825 | -0.24(-0.11%) |
May 02, 2024 | 220.61 | 224.20 | 217.06 | 218.56 | 624,984 | +0.24(+0.11%) |
May 01, 2024 | 234.17 | 234.57 | 212.18 | 218.32 | 896,137 | -0.93(-0.42%) |
Apr 30, 2024 | 221.18 | 221.18 | 215.19 | 219.25 | 675,324 | -2.43(-1.10%) |
Apr 29, 2024 | 218.99 | 222.40 | 218.40 | 221.68 | 375,225 | +2.60(+1.19%) |
Apr 26, 2024 | 218.46 | 219.79 | 215.76 | 219.08 | 176,625 | -0.52(-0.24%) |
Apr 25, 2024 | 219.48 | 221.22 | 216.09 | 219.60 | 213,986 | -0.20(-0.09%) |
Apr 24, 2024 | 219.35 | 220.54 | 217.23 | 219.80 | 291,797 | -0.37(-0.17%) |
Apr 23, 2024 | 227.44 | 227.56 | 220.01 | 220.17 | 344,897 | -6.65(-2.93%) |
Apr 22, 2024 | 226.90 | 227.96 | 225.61 | 226.82 | 194,163 | +2.08(+0.93%) |
Apr 19, 2024 | 223.88 | 225.18 | 221.28 | 224.74 | 308,689 | +1.90(+0.85%) |
Apr 18, 2024 | 218.53 | 223.48 | 218.53 | 222.84 | 494,549 | +6.44(+2.98%) |
Apr 17, 2024 | 214.56 | 217.31 | 214.22 | 216.40 | 289,883 | +1.36(+0.63%) |
Apr 16, 2024 | 214.36 | 216.61 | 213.40 | 215.04 | 252,327 | +1.46(+0.68%) |
Apr 15, 2024 | 216.68 | 218.92 | 213.51 | 213.58 | 244,664 | -2.20(-1.02%) |
Apr 12, 2024 | 217.27 | 218.88 | 214.56 | 215.78 | 291,344 | -1.87(-0.86%) |
Apr 11, 2024 | 221.02 | 221.08 | 217.51 | 217.65 | 360,672 | -4.72(-2.12%) |
Apr 10, 2024 | 220.49 | 224.38 | 220.49 | 222.37 | 411,029 | +1.91(+0.87%) |
Apr 09, 2024 | 222.79 | 223.17 | 219.12 | 220.46 | 282,276 | -2.55(-1.14%) |
Apr 08, 2024 | 223.75 | 224.46 | 221.30 | 223.01 | 268,222 | +0.12(+0.05%) |
Apr 05, 2024 | 225.70 | 227.32 | 221.66 | 222.89 | 377,614 | -1.23(-0.55%) |
Apr 04, 2024 | 230.23 | 230.71 | 223.48 | 224.12 | 418,940 | -5.58(-2.43%) |
Apr 03, 2024 | 230.63 | 230.99 | 226.96 | 229.70 | 353,192 | -1.29(-0.56%) |
Apr 02, 2024 | 236.04 | 236.99 | 230.86 | 230.99 | 259,220 | -3.98(-1.69%) |
Apr 01, 2024 | 235.00 | 235.81 | 233.19 | 234.97 | 254,424 | -0.06(-0.03%) |
Mar 28, 2024 | 236.35 | 237.99 | 235.03 | 235.03 | 204,446 | -1.03(-0.44%) |
Mar 27, 2024 | 234.99 | 237.36 | 233.29 | 236.06 | 312,054 | +2.69(+1.15%) |
Mar 26, 2024 | 231.12 | 234.31 | 230.69 | 233.37 | 344,896 | +1.39(+0.60%) |
Mar 25, 2024 | 227.32 | 234.19 | 227.32 | 231.98 | 315,784 | +3.51(+1.54%) |
Mar 22, 2024 | 231.36 | 231.91 | 228.12 | 228.47 | 261,201 | -3.16(-1.36%) |
Mar 21, 2024 | 235.72 | 236.90 | 231.05 | 231.63 | 269,020 | -4.56(-1.93%) |
Mar 20, 2024 | 233.83 | 236.72 | 233.83 | 236.19 | 217,802 | +0.90(+0.38%) |
Mar 19, 2024 | 236.45 | 237.52 | 235.00 | 235.29 | 215,903 | -0.11(-0.05%) |
Mar 18, 2024 | 236.38 | 238.35 | 235.26 | 235.40 | 227,659 | -2.00(-0.84%) |
Mar 15, 2024 | 237.28 | 239.42 | 236.99 | 237.40 | 871,738 | -0.44(-0.18%) |
Mar 14, 2024 | 236.04 | 238.06 | 234.16 | 237.84 | 239,850 | +1.53(+0.65%) |
Mar 13, 2024 | 236.33 | 237.19 | 234.94 | 236.31 | 208,053 | +0.68(+0.29%) |
Mar 12, 2024 | 235.10 | 236.76 | 233.32 | 235.63 | 253,839 | +0.92(+0.39%) |
Mar 11, 2024 | 229.67 | 234.92 | 228.72 | 234.71 | 252,459 | +4.74(+2.06%) |
Mar 08, 2024 | 227.04 | 231.77 | 226.68 | 229.97 | 290,964 | +2.12(+0.93%) |
Mar 07, 2024 | 227.95 | 229.25 | 224.86 | 227.85 | 228,522 | +0.07(+0.03%) |
Mar 06, 2024 | 224.32 | 228.83 | 223.09 | 227.78 | 310,926 | +4.63(+2.08%) |
Mar 05, 2024 | 222.74 | 225.94 | 221.80 | 223.15 | 332,781 | +0.39(+0.18%) |
Mar 04, 2024 | 223.17 | 226.26 | 221.92 | 222.76 | 208,650 | -0.22(-0.10%) |