Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 241.76 | 242.00 | 240.26 | 240.28 | 359 | +0.35(+0.15%) |
May 09, 2024 | 238.75 | 240.06 | 238.75 | 239.94 | 135 | +2.47(+1.04%) |
May 08, 2024 | 242.45 | 242.45 | 237.47 | 237.47 | 70 | -1.49(-0.62%) |
May 07, 2024 | 233.46 | 245.00 | 197.12 | 238.96 | 318 | -1.98(-0.82%) |
May 06, 2024 | 237.85 | 243.21 | 236.88 | 240.94 | 510 | -1.56(-0.64%) |
May 03, 2024 | 242.61 | 242.61 | 241.41 | 242.50 | 5,245 | +3.09(+1.29%) |
May 02, 2024 | 239.68 | 245.00 | 169.36 | 239.41 | 436 | +2.64(+1.11%) |
May 01, 2024 | 239.68 | 239.68 | 228.55 | 236.78 | 134 | -10.03(-4.06%) |
Apr 30, 2024 | 240.92 | 247.15 | 239.69 | 246.80 | 52 | -5.63(-2.23%) |
Apr 29, 2024 | 248.27 | 255.01 | 246.69 | 252.43 | 218 | +7.33(+2.99%) |
Apr 26, 2024 | 239.92 | 250.00 | 239.92 | 245.10 | 717 | +0.10(+0.04%) |
Apr 25, 2024 | 239.43 | 246.63 | 239.43 | 245.00 | 173 | +5.66(+2.36%) |
Apr 24, 2024 | 246.76 | 246.76 | 239.34 | 239.34 | 3,998 | -6.22(-2.53%) |
Apr 23, 2024 | 242.28 | 245.84 | 242.28 | 245.56 | 216 | +6.07(+2.53%) |
Apr 22, 2024 | 241.41 | 245.00 | 239.49 | 239.49 | 103 | +0.09(+0.04%) |
Apr 19, 2024 | 236.32 | 240.53 | 234.85 | 239.40 | 376 | +5.92(+2.54%) |
Apr 18, 2024 | 236.90 | 241.02 | 233.47 | 233.47 | 185 | -2.78(-1.18%) |
Apr 17, 2024 | 230.76 | 236.25 | 230.76 | 236.25 | 457 | +14.53(+6.55%) |
Apr 16, 2024 | 220.45 | 224.31 | 216.73 | 221.72 | 335 | +4.08(+1.88%) |
Apr 15, 2024 | 222.75 | 222.75 | 213.70 | 217.63 | 289 | +8.37(+4.00%) |
Apr 12, 2024 | 213.05 | 213.05 | 207.79 | 209.26 | 621 | -5.37(-2.50%) |
Apr 11, 2024 | 215.75 | 215.75 | 212.76 | 214.63 | 553 | +2.56(+1.21%) |
Apr 10, 2024 | 215.46 | 216.28 | 212.07 | 212.07 | 98 | -5.93(-2.72%) |
Apr 09, 2024 | 219.16 | 219.16 | 216.34 | 218.00 | 808 | +1.43(+0.66%) |
Apr 08, 2024 | 218.23 | 221.43 | 216.57 | 216.57 | 136 | +1.08(+0.50%) |
Apr 05, 2024 | 218.75 | 219.59 | 215.31 | 215.49 | 371 | -2.83(-1.30%) |
Apr 04, 2024 | 217.69 | 225.10 | 217.69 | 218.32 | 74 | +0.87(+0.40%) |
Apr 03, 2024 | 217.75 | 222.34 | 212.53 | 217.45 | 280 | +0.02(+0.01%) |
Apr 02, 2024 | 214.03 | 219.00 | 214.03 | 217.43 | 164 | -4.10(-1.85%) |
Apr 01, 2024 | 221.53 | 233.10 | 214.05 | 221.53 | 343 | -2.22(-0.99%) |
Mar 28, 2024 | 226.80 | 226.80 | 222.00 | 223.75 | 147 | +1.98(+0.89%) |
Mar 27, 2024 | 225.66 | 225.88 | 220.07 | 221.77 | 344 | +0.27(+0.12%) |
Mar 26, 2024 | 222.00 | 222.20 | 220.50 | 221.50 | 186 | +0.75(+0.34%) |
Mar 25, 2024 | 218.94 | 221.95 | 218.94 | 220.75 | 194 | +4.25(+1.96%) |
Mar 22, 2024 | 220.43 | 220.43 | 212.49 | 216.50 | 2,492 | +6.55(+3.12%) |
Mar 21, 2024 | 222.91 | 222.91 | 209.95 | 209.95 | 65 | -10.05(-4.57%) |
Mar 20, 2024 | 218.09 | 220.72 | 215.30 | 220.00 | 97 | +1.50(+0.69%) |
Mar 19, 2024 | 223.10 | 223.10 | 216.02 | 218.50 | 138 | -0.52(-0.24%) |
Mar 18, 2024 | 218.85 | 221.75 | 216.47 | 219.02 | 459 | -4.97(-2.22%) |
Mar 15, 2024 | 229.67 | 229.67 | 221.48 | 223.99 | 409 | -0.01(-0.00%) |
Mar 14, 2024 | 226.50 | 226.50 | 223.68 | 224.00 | 129 | +3.00(+1.36%) |
Mar 13, 2024 | 212.73 | 221.00 | 212.73 | 221.00 | 511 | +13.94(+6.73%) |
Mar 12, 2024 | 212.50 | 213.50 | 207.06 | 207.06 | 135 | +1.31(+0.64%) |
Mar 11, 2024 | 203.49 | 210.00 | 203.49 | 205.75 | 641 | -0.50(-0.24%) |
Mar 08, 2024 | 200.98 | 207.50 | 200.98 | 206.25 | 334 | +0.21(+0.10%) |
Mar 07, 2024 | 200.73 | 206.04 | 200.73 | 206.04 | 123 | +3.04(+1.50%) |
Mar 06, 2024 | 201.50 | 203.25 | 201.00 | 203.00 | 623 | +2.56(+1.28%) |
Mar 05, 2024 | 201.37 | 201.37 | 200.15 | 200.44 | 955 | -0.94(-0.46%) |
Mar 04, 2024 | 202.53 | 202.53 | 199.22 | 201.38 | 444 | -1.62(-0.80%) |