Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 227.69 | 231.88 | 227.69 | 230.95 | 182,845 | +2.84(+1.25%) |
May 20, 2024 | 227.63 | 229.45 | 226.58 | 228.11 | 152,183 | +0.78(+0.34%) |
May 17, 2024 | 223.55 | 228.38 | 223.55 | 227.33 | 199,230 | +3.74(+1.67%) |
May 16, 2024 | 226.08 | 226.09 | 222.84 | 223.59 | 117,554 | -1.41(-0.62%) |
May 15, 2024 | 223.93 | 226.49 | 223.71 | 225.00 | 84,609 | +1.26(+0.56%) |
May 14, 2024 | 223.71 | 226.54 | 222.16 | 223.74 | 122,396 | +0.54(+0.24%) |
May 13, 2024 | 223.11 | 225.37 | 222.69 | 223.20 | 153,486 | +0.17(+0.08%) |
May 10, 2024 | 220.09 | 224.12 | 220.09 | 223.03 | 139,545 | +3.24(+1.47%) |
May 09, 2024 | 216.84 | 220.19 | 216.84 | 219.79 | 148,434 | +2.34(+1.08%) |
May 08, 2024 | 219.45 | 220.27 | 217.11 | 217.45 | 144,429 | -1.04(-0.47%) |
May 07, 2024 | 210.84 | 219.53 | 210.84 | 218.49 | 412,299 | -3.33(-1.50%) |
May 06, 2024 | 219.11 | 222.03 | 218.60 | 221.82 | 228,752 | +4.55(+2.09%) |
May 03, 2024 | 219.53 | 219.99 | 215.78 | 217.27 | 199,874 | -1.35(-0.62%) |
May 02, 2024 | 215.97 | 218.84 | 213.84 | 218.62 | 159,874 | +3.82(+1.78%) |
May 01, 2024 | 210.83 | 218.23 | 210.83 | 214.80 | 175,779 | +3.64(+1.72%) |
Apr 30, 2024 | 212.88 | 215.39 | 210.88 | 211.16 | 206,105 | -2.81(-1.31%) |
Apr 29, 2024 | 213.38 | 218.36 | 213.38 | 213.97 | 212,032 | +1.22(+0.57%) |
Apr 26, 2024 | 216.59 | 217.50 | 211.74 | 212.76 | 314,086 | -5.11(-2.35%) |
Apr 25, 2024 | 219.07 | 220.71 | 217.25 | 217.87 | 142,963 | -3.28(-1.48%) |
Apr 24, 2024 | 217.51 | 221.77 | 217.17 | 221.15 | 150,116 | +3.48(+1.60%) |
Apr 23, 2024 | 217.63 | 220.86 | 216.72 | 217.67 | 171,658 | +0.88(+0.40%) |
Apr 22, 2024 | 216.22 | 217.59 | 213.26 | 216.79 | 223,849 | +2.46(+1.15%) |
Apr 19, 2024 | 210.94 | 215.24 | 210.25 | 214.33 | 382,403 | +4.93(+2.36%) |
Apr 18, 2024 | 212.11 | 214.78 | 184.15 | 209.40 | 1,712,346 | -1.54(-0.73%) |
Apr 17, 2024 | 213.69 | 215.14 | 210.72 | 210.94 | 266,774 | -2.31(-1.08%) |
Apr 16, 2024 | 212.58 | 213.67 | 208.74 | 213.26 | 245,078 | +0.92(+0.43%) |
Apr 15, 2024 | 223.38 | 224.05 | 211.11 | 212.34 | 399,713 | -9.02(-4.08%) |
Apr 12, 2024 | 222.54 | 228.44 | 219.62 | 221.36 | 270,518 | -1.29(-0.58%) |
Apr 11, 2024 | 242.13 | 242.13 | 221.29 | 222.66 | 450,957 | -19.78(-8.16%) |
Apr 10, 2024 | 241.06 | 244.64 | 240.88 | 242.43 | 106,601 | +0.29(+0.12%) |
Apr 09, 2024 | 249.60 | 249.60 | 241.70 | 242.14 | 83,713 | -6.98(-2.80%) |
Apr 08, 2024 | 246.19 | 250.13 | 245.52 | 249.12 | 90,229 | +3.26(+1.33%) |
Apr 05, 2024 | 246.27 | 248.86 | 245.71 | 245.86 | 95,461 | +0.07(+0.03%) |
Apr 04, 2024 | 249.85 | 250.23 | 244.93 | 245.79 | 116,195 | -2.44(-0.98%) |
Apr 03, 2024 | 247.54 | 250.68 | 247.54 | 248.23 | 101,552 | +0.47(+0.19%) |
Apr 02, 2024 | 248.84 | 250.48 | 247.09 | 247.76 | 84,149 | -3.41(-1.36%) |
Apr 01, 2024 | 251.61 | 253.29 | 250.78 | 251.17 | 111,689 | -0.96(-0.38%) |
Mar 28, 2024 | 255.10 | 255.46 | 252.08 | 252.13 | 146,583 | -3.21(-1.26%) |
Mar 27, 2024 | 252.58 | 255.72 | 252.42 | 255.34 | 98,969 | +3.72(+1.48%) |
Mar 26, 2024 | 248.91 | 253.79 | 248.91 | 251.62 | 84,078 | +2.37(+0.95%) |
Mar 25, 2024 | 248.87 | 250.82 | 247.75 | 249.25 | 85,656 | +1.26(+0.51%) |
Mar 22, 2024 | 251.26 | 251.26 | 247.27 | 247.99 | 113,371 | -2.29(-0.92%) |
Mar 21, 2024 | 251.37 | 251.47 | 249.13 | 250.28 | 102,223 | -0.72(-0.29%) |
Mar 20, 2024 | 248.41 | 251.35 | 247.72 | 251.00 | 109,571 | +1.53(+0.61%) |
Mar 19, 2024 | 245.35 | 249.49 | 245.35 | 249.48 | 109,276 | +4.13(+1.68%) |
Mar 18, 2024 | 247.00 | 247.82 | 245.22 | 245.35 | 82,871 | -0.72(-0.29%) |
Mar 15, 2024 | 242.61 | 247.12 | 242.61 | 246.07 | 306,467 | +1.36(+0.55%) |
Mar 14, 2024 | 247.47 | 247.97 | 242.85 | 244.71 | 136,038 | -3.14(-1.27%) |
Mar 13, 2024 | 246.46 | 249.53 | 246.46 | 247.85 | 84,203 | +2.01(+0.82%) |
Mar 12, 2024 | 244.42 | 246.92 | 243.48 | 245.84 | 80,704 | +0.38(+0.15%) |
Mar 11, 2024 | 245.06 | 246.58 | 243.74 | 245.46 | 109,417 | -0.77(-0.31%) |
Mar 08, 2024 | 248.16 | 250.85 | 246.12 | 246.23 | 91,595 | -1.44(-0.58%) |
Mar 07, 2024 | 251.17 | 252.02 | 247.57 | 247.66 | 96,084 | -3.25(-1.29%) |
Mar 06, 2024 | 247.90 | 252.14 | 246.30 | 250.91 | 80,169 | +3.40(+1.37%) |
Mar 05, 2024 | 248.07 | 250.89 | 247.25 | 247.51 | 128,162 | -0.96(-0.39%) |
Mar 04, 2024 | 247.58 | 251.46 | 247.45 | 248.47 | 125,988 | +0.56(+0.23%) |