Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 219.48 | 219.48 | 214.80 | 217.64 | 392,913 | -0.93(-0.43%) |
May 16, 2024 | 214.00 | 219.56 | 212.31 | 218.57 | 1,238,765 | -1.22(-0.56%) |
May 15, 2024 | 214.70 | 220.27 | 214.20 | 219.79 | 489,886 | +7.17(+3.37%) |
May 14, 2024 | 208.92 | 213.92 | 208.39 | 212.62 | 470,457 | +5.64(+2.72%) |
May 13, 2024 | 204.19 | 207.46 | 203.05 | 206.98 | 458,092 | +3.38(+1.66%) |
May 10, 2024 | 204.24 | 206.35 | 202.95 | 203.60 | 317,026 | -0.77(-0.38%) |
May 09, 2024 | 201.07 | 205.04 | 199.43 | 204.36 | 408,444 | +4.24(+2.12%) |
May 08, 2024 | 199.67 | 201.00 | 197.66 | 200.12 | 461,643 | -1.07(-0.53%) |
May 07, 2024 | 201.39 | 203.45 | 200.86 | 201.19 | 463,360 | +0.56(+0.28%) |
May 06, 2024 | 204.59 | 204.70 | 198.96 | 200.63 | 552,344 | -2.05(-1.01%) |
May 03, 2024 | 200.86 | 206.18 | 198.79 | 202.68 | 605,090 | +4.27(+2.15%) |
May 02, 2024 | 208.12 | 213.06 | 197.88 | 198.40 | 707,709 | -12.79(-6.06%) |
May 01, 2024 | 207.45 | 212.93 | 206.79 | 211.19 | 621,720 | +2.79(+1.34%) |
Apr 30, 2024 | 206.34 | 209.18 | 205.12 | 208.41 | 490,352 | +0.27(+0.13%) |
Apr 29, 2024 | 207.25 | 209.79 | 206.99 | 208.14 | 503,154 | +1.77(+0.86%) |
Apr 26, 2024 | 206.50 | 208.22 | 206.02 | 206.37 | 433,880 | +0.00(+0.00%) |
Apr 25, 2024 | 209.18 | 209.18 | 205.05 | 206.37 | 345,654 | -4.45(-2.11%) |
Apr 24, 2024 | 209.40 | 212.15 | 209.40 | 210.82 | 201,745 | +0.06(+0.03%) |
Apr 23, 2024 | 207.97 | 212.21 | 207.17 | 210.76 | 284,824 | +3.83(+1.85%) |
Apr 22, 2024 | 207.83 | 208.94 | 205.21 | 206.93 | 330,287 | +0.71(+0.34%) |
Apr 19, 2024 | 208.33 | 208.56 | 204.92 | 206.22 | 417,095 | -0.82(-0.40%) |
Apr 18, 2024 | 208.40 | 209.59 | 206.41 | 207.04 | 154,572 | -0.92(-0.44%) |
Apr 17, 2024 | 210.32 | 210.32 | 206.75 | 207.96 | 170,638 | -1.80(-0.86%) |
Apr 16, 2024 | 209.91 | 212.88 | 207.45 | 209.75 | 202,893 | -0.56(-0.27%) |
Apr 15, 2024 | 215.87 | 215.99 | 209.52 | 210.31 | 288,807 | -3.77(-1.76%) |
Apr 12, 2024 | 214.92 | 215.82 | 212.44 | 214.09 | 189,796 | -2.97(-1.37%) |
Apr 11, 2024 | 220.54 | 220.55 | 215.88 | 217.06 | 178,307 | -0.82(-0.38%) |
Apr 10, 2024 | 218.99 | 220.00 | 215.91 | 217.88 | 161,418 | -5.54(-2.48%) |
Apr 09, 2024 | 217.16 | 223.57 | 215.34 | 223.42 | 228,629 | +6.88(+3.18%) |
Apr 08, 2024 | 217.07 | 219.87 | 215.59 | 216.54 | 245,630 | +0.13(+0.06%) |
Apr 05, 2024 | 210.73 | 217.50 | 210.19 | 216.41 | 304,872 | +4.87(+2.30%) |
Apr 04, 2024 | 216.41 | 216.41 | 211.19 | 211.54 | 334,099 | -2.84(-1.33%) |
Apr 03, 2024 | 216.38 | 217.63 | 214.24 | 214.39 | 329,355 | -2.64(-1.22%) |
Apr 02, 2024 | 221.04 | 221.04 | 216.16 | 217.03 | 429,169 | -5.48(-2.46%) |
Apr 01, 2024 | 225.43 | 226.69 | 220.42 | 222.51 | 196,198 | -3.28(-1.45%) |
Mar 28, 2024 | 223.49 | 227.18 | 227.18 | 225.80 | 289,427 | +2.30(+1.03%) |
Mar 27, 2024 | 217.89 | 223.71 | 217.57 | 223.50 | 307,273 | +7.47(+3.46%) |
Mar 26, 2024 | 220.17 | 220.27 | 215.57 | 216.03 | 361,522 | -3.25(-1.48%) |
Mar 25, 2024 | 220.23 | 221.55 | 218.55 | 219.29 | 288,455 | -1.29(-0.58%) |
Mar 22, 2024 | 224.63 | 224.63 | 219.05 | 220.58 | 199,241 | -3.44(-1.54%) |
Mar 21, 2024 | 221.48 | 224.38 | 220.45 | 224.02 | 312,711 | +3.90(+1.77%) |
Mar 20, 2024 | 216.57 | 220.79 | 216.18 | 220.12 | 179,119 | +2.41(+1.11%) |
Mar 19, 2024 | 216.45 | 219.27 | 214.86 | 217.71 | 377,772 | +1.60(+0.74%) |
Mar 18, 2024 | 216.99 | 218.46 | 213.13 | 216.12 | 225,493 | +1.08(+0.50%) |
Mar 15, 2024 | 214.97 | 216.76 | 213.79 | 215.04 | 509,274 | -2.81(-1.29%) |
Mar 14, 2024 | 219.73 | 220.29 | 216.32 | 217.85 | 228,987 | -3.95(-1.78%) |
Mar 13, 2024 | 226.30 | 227.41 | 221.21 | 221.81 | 197,180 | -4.38(-1.94%) |
Mar 12, 2024 | 225.67 | 227.11 | 224.21 | 226.19 | 173,289 | -0.55(-0.24%) |
Mar 11, 2024 | 223.35 | 227.14 | 222.07 | 226.74 | 239,969 | +2.71(+1.21%) |
Mar 08, 2024 | 228.01 | 230.99 | 223.75 | 224.03 | 305,676 | -4.47(-1.96%) |
Mar 07, 2024 | 225.97 | 229.73 | 224.62 | 228.50 | 391,441 | +4.36(+1.95%) |
Mar 06, 2024 | 223.52 | 225.63 | 222.44 | 224.14 | 275,373 | +1.23(+0.55%) |
Mar 05, 2024 | 223.59 | 225.66 | 220.86 | 222.91 | 297,153 | -1.72(-0.76%) |
Mar 04, 2024 | 221.27 | 225.05 | 220.19 | 224.63 | 198,844 | +2.00(+0.90%) |