Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 216.08 | 216.08 | 213.73 | 215.15 | 493,996 | -0.39(-0.18%) |
May 23, 2024 | 217.45 | 217.45 | 215.06 | 215.54 | 419,727 | -2.45(-1.12%) |
May 22, 2024 | 217.50 | 219.41 | 217.10 | 217.99 | 678,940 | +0.87(+0.40%) |
May 21, 2024 | 219.17 | 220.49 | 216.53 | 217.12 | 308,247 | -2.67(-1.21%) |
May 20, 2024 | 222.52 | 223.49 | 219.33 | 219.79 | 380,747 | -2.54(-1.14%) |
May 17, 2024 | 223.07 | 223.23 | 221.40 | 222.33 | 215,777 | +0.09(+0.04%) |
May 16, 2024 | 223.34 | 223.79 | 221.53 | 222.24 | 202,244 | -1.27(-0.57%) |
May 15, 2024 | 225.32 | 225.32 | 222.78 | 223.51 | 285,034 | -0.46(-0.20%) |
May 14, 2024 | 225.89 | 225.89 | 223.16 | 223.97 | 311,245 | -0.76(-0.34%) |
May 13, 2024 | 226.11 | 227.18 | 224.19 | 224.73 | 465,793 | -0.74(-0.33%) |
May 10, 2024 | 222.87 | 226.52 | 221.52 | 225.46 | 765,488 | +3.41(+1.54%) |
May 09, 2024 | 221.93 | 222.94 | 220.18 | 222.05 | 682,107 | +0.67(+0.30%) |
May 08, 2024 | 220.66 | 222.16 | 220.41 | 221.39 | 340,151 | +0.32(+0.14%) |
May 07, 2024 | 223.12 | 223.12 | 220.53 | 221.07 | 455,453 | -0.40(-0.18%) |
May 06, 2024 | 221.57 | 222.63 | 219.90 | 221.47 | 344,080 | +1.72(+0.78%) |
May 03, 2024 | 221.73 | 221.73 | 218.56 | 219.74 | 406,642 | -0.21(-0.10%) |
May 02, 2024 | 221.31 | 223.01 | 218.93 | 219.95 | 418,974 | -0.75(-0.34%) |
May 01, 2024 | 219.90 | 223.81 | 219.29 | 220.70 | 286,029 | +0.92(+0.42%) |
Apr 30, 2024 | 222.88 | 224.35 | 219.78 | 219.78 | 424,773 | -3.41(-1.53%) |
Apr 29, 2024 | 220.96 | 223.68 | 218.72 | 223.19 | 458,266 | +3.21(+1.46%) |
Apr 26, 2024 | 221.88 | 223.68 | 219.86 | 219.98 | 350,035 | -2.61(-1.17%) |
Apr 25, 2024 | 222.54 | 224.69 | 220.02 | 222.59 | 488,126 | -1.36(-0.61%) |
Apr 24, 2024 | 230.48 | 231.53 | 221.22 | 223.95 | 591,288 | -7.61(-3.28%) |
Apr 23, 2024 | 230.74 | 232.74 | 230.38 | 231.56 | 383,005 | +2.37(+1.04%) |
Apr 22, 2024 | 226.96 | 230.84 | 226.91 | 229.18 | 349,413 | +2.84(+1.26%) |
Apr 19, 2024 | 226.35 | 227.65 | 225.30 | 226.34 | 245,024 | +0.94(+0.42%) |
Apr 18, 2024 | 226.70 | 228.34 | 225.03 | 225.40 | 249,048 | -0.73(-0.32%) |
Apr 17, 2024 | 228.86 | 228.95 | 225.37 | 226.13 | 407,072 | -2.41(-1.06%) |
Apr 16, 2024 | 229.73 | 230.40 | 227.87 | 228.54 | 356,862 | -1.24(-0.54%) |
Apr 15, 2024 | 235.20 | 235.56 | 229.48 | 229.78 | 350,896 | -2.17(-0.94%) |
Apr 12, 2024 | 233.24 | 234.96 | 230.42 | 231.95 | 378,586 | -3.57(-1.52%) |
Apr 11, 2024 | 235.46 | 237.09 | 234.42 | 235.52 | 254,345 | -0.14(-0.06%) |
Apr 10, 2024 | 238.41 | 239.34 | 235.46 | 235.66 | 341,550 | -5.17(-2.15%) |
Apr 09, 2024 | 239.36 | 241.22 | 237.42 | 240.84 | 254,974 | +2.68(+1.13%) |
Apr 08, 2024 | 238.93 | 240.17 | 237.76 | 238.16 | 236,660 | -0.49(-0.20%) |
Apr 05, 2024 | 236.56 | 240.00 | 235.42 | 238.64 | 281,550 | +2.58(+1.09%) |
Apr 04, 2024 | 240.35 | 241.34 | 234.90 | 236.06 | 335,712 | -2.49(-1.05%) |
Apr 03, 2024 | 238.12 | 240.10 | 237.68 | 238.55 | 272,813 | -0.29(-0.12%) |
Apr 02, 2024 | 239.85 | 240.19 | 237.65 | 238.84 | 282,500 | -1.29(-0.54%) |
Apr 01, 2024 | 243.01 | 243.36 | 240.12 | 240.13 | 230,904 | -3.14(-1.29%) |
Mar 28, 2024 | 244.39 | 244.94 | 243.05 | 243.27 | 243,968 | -1.07(-0.44%) |
Mar 27, 2024 | 242.98 | 244.47 | 241.42 | 244.34 | 321,330 | +2.99(+1.24%) |
Mar 26, 2024 | 241.00 | 242.86 | 240.51 | 241.34 | 277,192 | +0.12(+0.05%) |
Mar 25, 2024 | 243.26 | 243.33 | 241.12 | 241.22 | 228,630 | -1.89(-0.78%) |
Mar 22, 2024 | 245.29 | 245.60 | 242.30 | 243.12 | 170,549 | -1.99(-0.81%) |
Mar 21, 2024 | 240.38 | 245.29 | 239.74 | 245.11 | 499,024 | +4.96(+2.07%) |
Mar 20, 2024 | 238.89 | 240.86 | 238.88 | 240.15 | 252,059 | +0.86(+0.36%) |
Mar 19, 2024 | 240.16 | 241.15 | 239.10 | 239.29 | 336,485 | -0.53(-0.22%) |
Mar 18, 2024 | 240.17 | 241.74 | 239.78 | 239.82 | 308,996 | +0.59(+0.25%) |
Mar 15, 2024 | 237.86 | 241.43 | 237.86 | 239.23 | 919,508 | -1.38(-0.57%) |
Mar 14, 2024 | 240.54 | 240.99 | 238.33 | 240.61 | 362,844 | +0.54(+0.22%) |
Mar 13, 2024 | 240.16 | 240.44 | 238.71 | 240.07 | 236,736 | +0.05(+0.02%) |
Mar 12, 2024 | 238.39 | 240.24 | 237.32 | 240.02 | 217,186 | +1.69(+0.71%) |
Mar 11, 2024 | 237.18 | 238.57 | 235.52 | 238.32 | 236,212 | +0.47(+0.20%) |
Mar 08, 2024 | 239.24 | 239.41 | 237.11 | 237.86 | 181,977 | -0.14(-0.06%) |
Mar 07, 2024 | 238.06 | 239.11 | 236.97 | 238.00 | 175,916 | +1.63(+0.69%) |
Mar 06, 2024 | 235.31 | 237.42 | 234.31 | 236.36 | 320,451 | +1.74(+0.74%) |
Mar 05, 2024 | 236.94 | 238.10 | 233.95 | 234.62 | 305,437 | -2.27(-0.96%) |
Mar 04, 2024 | 238.24 | 239.32 | 236.67 | 236.89 | 291,590 | -1.84(-0.77%) |