Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 217.89 | 217.89 | 215.68 | 217.21 | 312,749 | -0.34(-0.16%) |
May 23, 2024 | 220.29 | 220.29 | 215.68 | 217.55 | 339,970 | -1.45(-0.66%) |
May 22, 2024 | 220.98 | 222.11 | 218.38 | 219.00 | 360,257 | -2.48(-1.12%) |
May 21, 2024 | 222.84 | 223.50 | 219.78 | 221.48 | 375,305 | -1.58(-0.71%) |
May 20, 2024 | 222.37 | 223.18 | 218.97 | 223.06 | 473,731 | +1.45(+0.65%) |
May 17, 2024 | 225.29 | 225.29 | 220.37 | 221.61 | 927,644 | -3.14(-1.40%) |
May 16, 2024 | 230.83 | 230.83 | 220.44 | 224.75 | 1,301,402 | -7.81(-3.36%) |
May 15, 2024 | 236.07 | 238.22 | 232.56 | 232.56 | 529,498 | -0.26(-0.11%) |
May 14, 2024 | 230.31 | 233.17 | 227.51 | 232.82 | 502,307 | +4.41(+1.93%) |
May 13, 2024 | 228.06 | 229.00 | 225.87 | 228.41 | 447,273 | +0.29(+0.13%) |
May 10, 2024 | 230.26 | 230.90 | 223.78 | 228.12 | 842,499 | -1.97(-0.86%) |
May 09, 2024 | 236.00 | 238.91 | 226.00 | 230.09 | 1,004,419 | -5.20(-2.21%) |
May 08, 2024 | 235.28 | 236.88 | 233.00 | 235.29 | 610,304 | -1.01(-0.43%) |
May 07, 2024 | 236.90 | 238.23 | 235.39 | 236.30 | 473,892 | +1.03(+0.44%) |
May 06, 2024 | 235.60 | 235.89 | 232.72 | 235.27 | 427,426 | +1.80(+0.77%) |
May 03, 2024 | 233.61 | 238.38 | 232.38 | 233.47 | 466,193 | +3.58(+1.56%) |
May 02, 2024 | 233.85 | 233.85 | 225.74 | 229.89 | 409,225 | -2.80(-1.20%) |
May 01, 2024 | 229.80 | 237.62 | 226.44 | 232.69 | 534,516 | +3.69(+1.61%) |
Apr 30, 2024 | 231.31 | 232.18 | 225.58 | 229.00 | 512,341 | -3.10(-1.34%) |
Apr 29, 2024 | 230.88 | 233.28 | 230.31 | 232.10 | 323,060 | +3.07(+1.34%) |
Apr 26, 2024 | 227.39 | 230.86 | 227.39 | 229.03 | 322,127 | +1.22(+0.54%) |
Apr 25, 2024 | 237.31 | 237.31 | 225.97 | 227.81 | 762,872 | -11.62(-4.85%) |
Apr 24, 2024 | 239.28 | 244.56 | 237.44 | 239.43 | 705,117 | -0.70(-0.29%) |
Apr 23, 2024 | 237.83 | 242.91 | 236.22 | 240.13 | 611,881 | +7.57(+3.26%) |
Apr 22, 2024 | 228.95 | 232.66 | 225.79 | 232.56 | 544,691 | +5.78(+2.55%) |
Apr 19, 2024 | 227.14 | 230.34 | 225.65 | 226.78 | 409,097 | -0.77(-0.34%) |
Apr 18, 2024 | 228.02 | 233.72 | 223.49 | 227.55 | 710,218 | -2.54(-1.10%) |
Apr 17, 2024 | 234.40 | 234.40 | 229.85 | 230.09 | 499,836 | -2.25(-0.97%) |
Apr 16, 2024 | 235.92 | 235.92 | 231.40 | 232.34 | 336,008 | -3.59(-1.52%) |
Apr 15, 2024 | 244.32 | 244.41 | 234.17 | 235.93 | 462,301 | -5.41(-2.24%) |
Apr 12, 2024 | 244.07 | 246.57 | 239.66 | 241.34 | 389,716 | -5.08(-2.06%) |
Apr 11, 2024 | 249.30 | 250.72 | 246.24 | 246.42 | 320,904 | -1.07(-0.43%) |
Apr 10, 2024 | 250.17 | 251.31 | 246.38 | 247.49 | 486,728 | -9.66(-3.76%) |
Apr 09, 2024 | 257.28 | 258.56 | 256.04 | 257.15 | 328,437 | +2.23(+0.87%) |
Apr 08, 2024 | 253.94 | 257.52 | 253.01 | 254.92 | 442,618 | +1.82(+0.72%) |
Apr 05, 2024 | 251.28 | 256.12 | 249.35 | 253.10 | 529,945 | +2.44(+0.97%) |
Apr 04, 2024 | 261.95 | 264.70 | 250.13 | 250.66 | 687,279 | -8.65(-3.34%) |
Apr 03, 2024 | 261.10 | 261.55 | 258.17 | 259.31 | 606,360 | -2.51(-0.96%) |
Apr 02, 2024 | 267.24 | 267.83 | 258.88 | 261.82 | 553,639 | -6.91(-2.57%) |