Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 232.75 | 233.50 | 230.91 | 231.06 | 556,705 | -0.51(-0.22%) |
May 23, 2024 | 237.24 | 237.97 | 231.03 | 231.57 | 908,042 | -4.08(-1.73%) |
May 22, 2024 | 230.80 | 235.91 | 230.80 | 235.65 | 1,159,116 | +5.88(+2.56%) |
May 21, 2024 | 226.90 | 230.33 | 226.60 | 229.78 | 975,858 | +2.13(+0.94%) |
May 20, 2024 | 223.12 | 227.98 | 222.61 | 227.64 | 829,872 | +4.59(+2.06%) |
May 17, 2024 | 223.50 | 224.87 | 222.47 | 223.05 | 1,302,673 | -0.50(-0.22%) |
May 16, 2024 | 223.35 | 224.41 | 222.40 | 223.55 | 732,877 | +0.70(+0.31%) |
May 15, 2024 | 221.81 | 224.09 | 221.62 | 222.85 | 650,599 | +1.86(+0.84%) |
May 14, 2024 | 222.95 | 223.79 | 219.82 | 221.00 | 607,352 | -0.47(-0.21%) |
May 13, 2024 | 222.87 | 222.87 | 220.68 | 221.47 | 457,221 | -0.41(-0.18%) |
May 10, 2024 | 223.07 | 223.51 | 220.90 | 221.88 | 678,478 | -0.51(-0.23%) |
May 09, 2024 | 220.32 | 222.71 | 219.83 | 222.38 | 714,840 | +2.64(+1.20%) |
May 08, 2024 | 220.10 | 221.17 | 219.34 | 219.74 | 755,658 | -0.36(-0.16%) |
May 07, 2024 | 221.71 | 223.08 | 219.42 | 220.10 | 768,508 | -1.14(-0.51%) |
May 06, 2024 | 219.51 | 221.96 | 219.12 | 221.24 | 676,897 | +2.25(+1.03%) |
May 03, 2024 | 219.41 | 222.61 | 217.52 | 218.98 | 807,790 | +1.15(+0.53%) |
May 02, 2024 | 216.20 | 220.46 | 212.48 | 217.84 | 1,268,678 | +3.79(+1.77%) |
May 01, 2024 | 223.41 | 226.12 | 212.88 | 214.05 | 2,428,389 | -27.18(-11.27%) |
Apr 30, 2024 | 245.28 | 247.47 | 241.18 | 241.22 | 941,445 | -4.07(-1.66%) |
Apr 29, 2024 | 242.09 | 245.37 | 242.09 | 245.29 | 532,365 | +3.67(+1.52%) |
Apr 26, 2024 | 241.79 | 243.78 | 241.47 | 241.62 | 425,668 | -1.16(-0.48%) |
Apr 25, 2024 | 239.66 | 243.91 | 237.92 | 242.78 | 755,322 | +2.72(+1.13%) |
Apr 24, 2024 | 240.00 | 241.66 | 239.02 | 240.06 | 451,893 | +0.22(+0.09%) |
Apr 23, 2024 | 237.31 | 240.80 | 237.23 | 239.84 | 479,221 | +2.82(+1.19%) |
Apr 22, 2024 | 236.21 | 238.75 | 234.12 | 237.02 | 527,456 | +1.85(+0.79%) |
Apr 19, 2024 | 235.04 | 236.75 | 233.83 | 235.16 | 594,826 | +0.08(+0.03%) |
Apr 18, 2024 | 236.88 | 237.66 | 234.64 | 235.08 | 412,199 | -1.08(-0.46%) |
Apr 17, 2024 | 240.64 | 240.64 | 235.75 | 236.16 | 959,027 | -3.22(-1.35%) |
Apr 16, 2024 | 241.44 | 244.07 | 238.92 | 239.38 | 653,513 | -1.37(-0.57%) |
Apr 15, 2024 | 245.62 | 245.90 | 239.40 | 240.75 | 730,834 | -1.53(-0.63%) |
Apr 12, 2024 | 244.53 | 247.15 | 241.93 | 242.27 | 850,068 | -5.08(-2.05%) |
Apr 11, 2024 | 247.54 | 248.68 | 246.02 | 247.35 | 659,915 | +0.72(+0.29%) |
Apr 10, 2024 | 249.34 | 249.76 | 246.40 | 246.63 | 682,903 | -6.95(-2.74%) |
Apr 09, 2024 | 254.85 | 255.75 | 250.79 | 253.58 | 516,949 | -0.01(-0.00%) |
Apr 08, 2024 | 254.84 | 256.65 | 253.39 | 253.59 | 556,949 | -0.93(-0.36%) |
Apr 05, 2024 | 253.11 | 255.77 | 251.87 | 254.52 | 987,029 | +2.64(+1.05%) |
Apr 04, 2024 | 260.67 | 262.68 | 251.66 | 251.88 | 659,738 | -3.21(-1.26%) |
Apr 03, 2024 | 250.04 | 255.90 | 250.04 | 255.09 | 480,615 | +4.12(+1.64%) |
Apr 02, 2024 | 250.14 | 251.47 | 249.60 | 250.97 | 478,607 | -1.43(-0.56%) |