Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 243.00 | 243.00 | 235.27 | 237.16 | 712,383 | -4.56(-1.89%) |
May 22, 2024 | 237.62 | 242.58 | 235.72 | 241.72 | 861,529 | +4.05(+1.71%) |
May 21, 2024 | 248.48 | 249.79 | 235.09 | 237.67 | 1,787,858 | -13.62(-5.42%) |
May 20, 2024 | 248.25 | 253.03 | 248.25 | 251.28 | 531,567 | +2.94(+1.18%) |
May 17, 2024 | 250.00 | 250.06 | 246.95 | 248.35 | 587,413 | -1.19(-0.48%) |
May 16, 2024 | 250.08 | 251.37 | 248.53 | 249.54 | 577,150 | -1.36(-0.54%) |
May 15, 2024 | 250.23 | 254.55 | 250.23 | 250.90 | 749,029 | +3.92(+1.59%) |
May 14, 2024 | 246.86 | 249.56 | 245.17 | 246.97 | 894,639 | +2.64(+1.08%) |
May 13, 2024 | 243.09 | 245.76 | 241.43 | 244.34 | 620,782 | +3.14(+1.30%) |
May 10, 2024 | 240.85 | 242.87 | 238.65 | 241.20 | 748,731 | +2.37(+0.99%) |
May 09, 2024 | 234.19 | 239.98 | 233.21 | 238.84 | 765,312 | +4.91(+2.10%) |
May 08, 2024 | 234.69 | 236.72 | 233.44 | 233.92 | 520,492 | -2.44(-1.03%) |
May 07, 2024 | 232.22 | 238.75 | 232.22 | 236.36 | 902,944 | +5.39(+2.33%) |
May 06, 2024 | 229.64 | 233.65 | 228.63 | 230.97 | 793,517 | +4.28(+1.89%) |
May 03, 2024 | 229.11 | 233.39 | 226.12 | 226.68 | 732,166 | +2.55(+1.14%) |
May 02, 2024 | 222.15 | 224.83 | 218.55 | 224.14 | 536,005 | +3.82(+1.74%) |
May 01, 2024 | 219.74 | 225.66 | 218.06 | 220.31 | 977,172 | +0.48(+0.22%) |
Apr 30, 2024 | 223.97 | 226.39 | 219.65 | 219.84 | 794,352 | -5.32(-2.36%) |
Apr 29, 2024 | 224.18 | 226.25 | 222.70 | 225.16 | 601,016 | +2.10(+0.94%) |
Apr 26, 2024 | 226.43 | 227.53 | 222.84 | 223.06 | 881,535 | -2.85(-1.26%) |
Apr 25, 2024 | 223.09 | 227.41 | 220.15 | 225.91 | 1,195,790 | +0.57(+0.25%) |
Apr 24, 2024 | 224.25 | 227.38 | 221.17 | 225.35 | 1,241,561 | +1.25(+0.56%) |
Apr 23, 2024 | 218.79 | 225.11 | 218.79 | 224.10 | 1,009,120 | +5.52(+2.53%) |
Apr 22, 2024 | 220.03 | 220.97 | 214.97 | 218.58 | 2,075,336 | +2.72(+1.26%) |
Apr 19, 2024 | 216.28 | 217.86 | 212.72 | 215.85 | 2,086,567 | -1.31(-0.60%) |
Apr 18, 2024 | 215.28 | 231.04 | 212.68 | 217.16 | 3,641,618 | -20.14(-8.49%) |
Apr 17, 2024 | 240.68 | 242.48 | 237.21 | 237.30 | 1,617,750 | -0.89(-0.37%) |
Apr 16, 2024 | 241.73 | 241.73 | 237.66 | 238.19 | 1,060,117 | -4.34(-1.79%) |
Apr 15, 2024 | 249.65 | 250.22 | 240.22 | 242.53 | 899,003 | -4.06(-1.65%) |
Apr 12, 2024 | 246.07 | 247.78 | 243.62 | 246.59 | 700,219 | -2.23(-0.90%) |
Apr 11, 2024 | 250.78 | 251.25 | 246.23 | 248.82 | 595,453 | +0.73(+0.29%) |
Apr 10, 2024 | 253.69 | 253.69 | 246.86 | 248.09 | 1,102,643 | -14.23(-5.42%) |
Apr 09, 2024 | 261.13 | 262.79 | 258.83 | 262.32 | 671,526 | +3.70(+1.43%) |
Apr 08, 2024 | 256.62 | 258.89 | 256.23 | 258.61 | 562,340 | +2.88(+1.12%) |
Apr 05, 2024 | 250.72 | 256.06 | 249.61 | 255.74 | 589,041 | +4.10(+1.63%) |
Apr 04, 2024 | 258.35 | 260.09 | 251.53 | 251.63 | 470,161 | -3.84(-1.50%) |
Apr 03, 2024 | 252.54 | 257.19 | 252.54 | 255.48 | 659,959 | +0.19(+0.07%) |
Apr 02, 2024 | 256.59 | 257.12 | 249.75 | 255.29 | 833,465 | -5.02(-1.93%) |
Apr 01, 2024 | 267.55 | 269.56 | 260.22 | 260.31 | 492,326 | -6.78(-2.54%) |
Mar 28, 2024 | 263.19 | 267.62 | 266.62 | 267.09 | 707,632 | +5.11(+1.95%) |
Mar 27, 2024 | 262.90 | 262.90 | 259.63 | 261.98 | 746,484 | +1.93(+0.74%) |
Mar 26, 2024 | 262.01 | 262.25 | 259.58 | 260.05 | 527,615 | -0.59(-0.23%) |
Mar 25, 2024 | 263.52 | 264.11 | 260.54 | 260.64 | 659,692 | -3.09(-1.17%) |
Mar 22, 2024 | 265.94 | 266.41 | 260.76 | 263.73 | 513,085 | -1.82(-0.68%) |
Mar 21, 2024 | 266.25 | 274.31 | 265.26 | 265.55 | 981,412 | +1.29(+0.49%) |
Mar 20, 2024 | 259.80 | 264.39 | 258.83 | 264.26 | 502,877 | +4.84(+1.87%) |
Mar 19, 2024 | 254.04 | 259.67 | 252.94 | 259.42 | 516,211 | +4.76(+1.87%) |
Mar 18, 2024 | 254.70 | 255.57 | 252.32 | 254.66 | 533,020 | +2.13(+0.84%) |
Mar 15, 2024 | 252.16 | 256.46 | 250.84 | 252.53 | 1,288,361 | -3.76(-1.47%) |
Mar 14, 2024 | 260.26 | 261.09 | 253.43 | 256.30 | 694,666 | -5.06(-1.94%) |
Mar 13, 2024 | 267.35 | 268.47 | 261.23 | 261.36 | 886,357 | -6.40(-2.39%) |
Mar 12, 2024 | 262.11 | 268.53 | 261.49 | 267.76 | 490,584 | +5.03(+1.92%) |
Mar 11, 2024 | 269.56 | 269.79 | 262.56 | 262.73 | 639,023 | -6.84(-2.54%) |
Mar 08, 2024 | 271.71 | 272.53 | 267.65 | 269.56 | 953,787 | -0.95(-0.35%) |
Mar 07, 2024 | 266.52 | 270.75 | 264.68 | 270.51 | 775,473 | +6.44(+2.44%) |
Mar 06, 2024 | 262.38 | 266.83 | 261.26 | 264.07 | 531,721 | +3.80(+1.46%) |
Mar 05, 2024 | 268.03 | 269.00 | 258.95 | 260.27 | 654,936 | -8.47(-3.15%) |
Mar 04, 2024 | 269.70 | 270.96 | 266.72 | 268.74 | 734,847 | -1.81(-0.67%) |