Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 221.83 | 222.71 | 221.01 | 222.59 | 315,469 | +2.19(+0.99%) |
May 23, 2024 | 224.68 | 224.68 | 219.78 | 220.40 | 321,880 | -3.40(-1.52%) |
May 22, 2024 | 224.64 | 225.27 | 222.88 | 223.80 | 312,128 | -1.51(-0.67%) |
May 21, 2024 | 225.32 | 225.67 | 224.68 | 225.31 | 339,296 | -0.55(-0.24%) |
May 20, 2024 | 225.65 | 226.51 | 225.12 | 225.86 | 337,560 | +0.30(+0.13%) |
May 17, 2024 | 225.41 | 225.64 | 224.63 | 225.56 | 553,818 | +0.20(+0.09%) |
May 16, 2024 | 226.76 | 227.03 | 225.21 | 225.36 | 529,715 | -1.58(-0.70%) |
May 15, 2024 | 227.13 | 227.75 | 225.88 | 226.94 | 414,708 | +1.78(+0.79%) |
May 14, 2024 | 225.00 | 225.81 | 224.11 | 225.16 | 380,972 | +2.26(+1.01%) |
May 13, 2024 | 224.00 | 224.83 | 222.79 | 222.90 | 454,454 | +0.36(+0.16%) |
May 10, 2024 | 224.00 | 224.34 | 222.06 | 222.54 | 1,076,749 | -0.88(-0.39%) |
May 09, 2024 | 221.05 | 223.44 | 220.78 | 223.42 | 681,607 | +2.59(+1.17%) |
May 08, 2024 | 220.19 | 220.94 | 219.84 | 220.83 | 406,162 | -0.93(-0.42%) |
May 07, 2024 | 221.84 | 223.00 | 221.46 | 221.76 | 455,366 | -0.01(-0.00%) |
May 06, 2024 | 220.50 | 221.78 | 220.44 | 221.77 | 1,001,056 | +3.03(+1.39%) |
May 03, 2024 | 220.04 | 220.79 | 218.13 | 218.74 | 610,830 | +1.95(+0.90%) |
May 02, 2024 | 216.32 | 217.11 | 213.51 | 216.79 | 676,554 | +2.97(+1.39%) |
May 01, 2024 | 213.38 | 217.72 | 212.90 | 213.82 | 668,848 | +0.03(+0.01%) |
Apr 30, 2024 | 216.65 | 216.82 | 213.66 | 213.79 | 437,932 | -4.16(-1.91%) |
Apr 29, 2024 | 217.23 | 218.36 | 216.88 | 217.95 | 513,901 | +1.39(+0.64%) |
Apr 26, 2024 | 215.76 | 217.14 | 215.06 | 216.56 | 395,295 | +1.16(+0.54%) |
Apr 25, 2024 | 214.31 | 215.79 | 212.66 | 215.40 | 369,568 | -1.08(-0.50%) |
Apr 24, 2024 | 216.51 | 217.47 | 215.00 | 216.48 | 406,405 | -0.22(-0.10%) |
Apr 23, 2024 | 213.74 | 217.38 | 213.74 | 216.70 | 480,460 | +3.16(+1.48%) |
Apr 22, 2024 | 212.22 | 214.67 | 211.16 | 213.54 | 434,160 | +2.17(+1.03%) |
Apr 19, 2024 | 210.36 | 212.50 | 209.97 | 211.37 | 758,873 | +0.61(+0.29%) |
Apr 18, 2024 | 211.75 | 213.43 | 210.19 | 210.76 | 903,684 | -0.45(-0.21%) |
Apr 17, 2024 | 213.90 | 214.10 | 210.90 | 211.21 | 751,283 | -1.46(-0.69%) |
Apr 16, 2024 | 212.88 | 213.99 | 211.24 | 212.67 | 881,711 | -1.06(-0.50%) |
Apr 15, 2024 | 218.18 | 219.00 | 213.05 | 213.73 | 934,910 | -3.22(-1.48%) |
Apr 12, 2024 | 219.72 | 220.05 | 216.03 | 216.95 | 527,694 | -3.83(-1.73%) |
Apr 11, 2024 | 221.10 | 221.41 | 218.88 | 220.78 | 488,781 | +0.40(+0.18%) |
Apr 10, 2024 | 220.83 | 222.24 | 219.37 | 220.38 | 502,404 | -4.91(-2.18%) |
Apr 09, 2024 | 225.39 | 225.85 | 223.30 | 225.29 | 555,908 | +0.71(+0.32%) |
Apr 08, 2024 | 224.71 | 225.23 | 223.68 | 224.58 | 365,813 | +1.03(+0.46%) |
Apr 05, 2024 | 221.81 | 224.21 | 221.46 | 223.55 | 522,646 | +1.76(+0.79%) |
Apr 04, 2024 | 226.17 | 226.65 | 221.40 | 221.79 | 588,485 | -2.36(-1.05%) |
Apr 03, 2024 | 222.70 | 224.67 | 222.51 | 224.15 | 552,980 | +0.94(+0.42%) |
Apr 02, 2024 | 224.54 | 224.54 | 222.28 | 223.21 | 634,292 | -3.42(-1.51%) |
Apr 01, 2024 | 228.90 | 228.98 | 226.33 | 226.63 | 769,496 | -1.96(-0.86%) |
Mar 28, 2024 | 228.17 | 228.78 | 228.77 | 228.59 | 828,494 | +0.79(+0.35%) |
Mar 27, 2024 | 225.51 | 227.80 | 225.21 | 227.80 | 1,043,150 | +3.88(+1.73%) |
Mar 26, 2024 | 225.48 | 225.63 | 223.71 | 223.92 | 579,830 | -0.19(-0.08%) |
Mar 25, 2024 | 224.56 | 225.45 | 224.00 | 224.11 | 500,252 | +0.12(+0.05%) |
Mar 22, 2024 | 226.31 | 226.58 | 223.89 | 223.99 | 607,032 | -2.97(-1.31%) |
Mar 21, 2024 | 225.88 | 227.66 | 225.51 | 226.96 | 1,155,519 | +2.50(+1.11%) |
Mar 20, 2024 | 220.75 | 225.10 | 220.32 | 224.46 | 795,747 | +3.44(+1.56%) |
Mar 19, 2024 | 218.88 | 221.31 | 218.88 | 221.02 | 734,729 | +1.31(+0.60%) |
Mar 18, 2024 | 220.54 | 220.88 | 219.41 | 219.71 | 560,971 | -0.30(-0.14%) |
Mar 15, 2024 | 219.31 | 220.87 | 219.20 | 220.01 | 822,747 | -0.16(-0.07%) |
Mar 14, 2024 | 222.94 | 223.18 | 218.37 | 220.17 | 537,780 | -3.06(-1.37%) |
Mar 13, 2024 | 222.44 | 223.99 | 222.19 | 223.23 | 520,131 | +0.79(+0.36%) |
Mar 12, 2024 | 222.17 | 223.07 | 220.73 | 222.44 | 712,292 | +0.61(+0.27%) |
Mar 11, 2024 | 222.31 | 223.00 | 220.91 | 221.83 | 609,147 | -1.05(-0.47%) |
Mar 08, 2024 | 224.85 | 226.39 | 222.32 | 222.88 | 1,009,747 | -0.52(-0.23%) |
Mar 07, 2024 | 222.68 | 223.91 | 222.59 | 223.40 | 588,197 | +1.88(+0.85%) |
Mar 06, 2024 | 222.15 | 222.40 | 220.66 | 221.52 | 683,687 | +1.49(+0.68%) |
Mar 05, 2024 | 220.49 | 221.79 | 219.31 | 220.03 | 736,381 | -1.66(-0.75%) |
Mar 04, 2024 | 222.29 | 222.94 | 221.50 | 221.69 | 656,642 | +0.40(+0.18%) |