Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 227.19 | 229.34 | 225.61 | 227.46 | 367,651 | +0.30(+0.13%) |
May 30, 2024 | 222.47 | 227.50 | 221.86 | 227.16 | 398,881 | +4.90(+2.21%) |
May 29, 2024 | 227.99 | 227.99 | 222.23 | 222.26 | 281,153 | -6.31(-2.76%) |
May 28, 2024 | 227.02 | 228.95 | 224.70 | 228.57 | 220,564 | +0.30(+0.13%) |
May 24, 2024 | 226.87 | 228.54 | 226.14 | 228.27 | 150,345 | +1.40(+0.62%) |
May 23, 2024 | 230.61 | 231.99 | 225.30 | 226.87 | 275,152 | -3.74(-1.62%) |
May 22, 2024 | 231.00 | 235.03 | 230.01 | 230.61 | 328,475 | -0.75(-0.32%) |
May 21, 2024 | 227.87 | 231.40 | 227.21 | 231.36 | 269,831 | +4.36(+1.92%) |
May 20, 2024 | 229.59 | 229.59 | 226.35 | 227.00 | 193,450 | -2.03(-0.89%) |
May 17, 2024 | 228.24 | 229.56 | 226.72 | 229.03 | 179,147 | +2.58(+1.14%) |
May 16, 2024 | 223.99 | 227.10 | 221.12 | 226.45 | 239,828 | +3.99(+1.79%) |
May 15, 2024 | 220.95 | 223.90 | 220.40 | 222.46 | 264,455 | -0.30(-0.13%) |
May 14, 2024 | 223.30 | 223.32 | 221.11 | 222.76 | 256,649 | -0.52(-0.23%) |
May 13, 2024 | 225.24 | 228.10 | 223.26 | 223.28 | 201,077 | -2.08(-0.92%) |
May 10, 2024 | 225.60 | 229.08 | 224.56 | 225.35 | 192,199 | -0.06(-0.03%) |
May 09, 2024 | 226.59 | 227.50 | 224.60 | 225.41 | 144,707 | -0.80(-0.35%) |
May 08, 2024 | 224.60 | 228.98 | 223.13 | 226.21 | 235,812 | +1.43(+0.64%) |
May 07, 2024 | 223.93 | 226.25 | 222.49 | 224.78 | 413,317 | +2.20(+0.99%) |
May 06, 2024 | 218.12 | 223.88 | 218.12 | 222.59 | 269,363 | +4.65(+2.13%) |
May 03, 2024 | 215.82 | 219.33 | 212.92 | 217.94 | 375,486 | -0.24(-0.11%) |
May 02, 2024 | 220.22 | 223.81 | 216.68 | 218.18 | 626,087 | +0.24(+0.11%) |
May 01, 2024 | 233.76 | 234.16 | 211.81 | 217.94 | 897,718 | -0.93(-0.42%) |
Apr 30, 2024 | 220.79 | 220.79 | 214.81 | 218.86 | 676,516 | -2.42(-1.10%) |
Apr 29, 2024 | 218.60 | 222.00 | 218.01 | 221.29 | 375,887 | +2.59(+1.19%) |
Apr 26, 2024 | 218.07 | 219.40 | 215.38 | 218.69 | 176,936 | -0.52(-0.24%) |
Apr 25, 2024 | 219.09 | 220.83 | 215.71 | 219.21 | 214,363 | -0.20(-0.09%) |
Apr 24, 2024 | 218.96 | 220.15 | 216.85 | 219.41 | 292,312 | -0.37(-0.17%) |
Apr 23, 2024 | 227.04 | 227.16 | 219.62 | 219.78 | 345,505 | -6.64(-2.93%) |
Apr 22, 2024 | 226.50 | 227.56 | 225.21 | 226.42 | 194,505 | +2.08(+0.93%) |
Apr 19, 2024 | 223.49 | 224.78 | 220.89 | 224.34 | 309,233 | +1.90(+0.85%) |
Apr 18, 2024 | 218.15 | 223.09 | 218.15 | 222.45 | 495,421 | +6.43(+2.98%) |
Apr 17, 2024 | 214.18 | 216.93 | 213.84 | 216.02 | 290,394 | +1.36(+0.63%) |
Apr 16, 2024 | 213.98 | 216.23 | 213.02 | 214.66 | 252,772 | +1.46(+0.68%) |
Apr 15, 2024 | 216.30 | 218.53 | 213.13 | 213.20 | 245,095 | -2.20(-1.02%) |
Apr 12, 2024 | 216.89 | 218.49 | 214.18 | 215.40 | 291,858 | -1.87(-0.86%) |
Apr 11, 2024 | 220.63 | 220.69 | 217.13 | 217.27 | 361,308 | -4.71(-2.12%) |
Apr 10, 2024 | 220.10 | 223.99 | 220.10 | 221.98 | 411,754 | +1.91(+0.87%) |
Apr 09, 2024 | 222.40 | 222.78 | 218.73 | 220.07 | 282,774 | -2.54(-1.14%) |
Apr 08, 2024 | 223.36 | 224.06 | 220.91 | 222.62 | 268,695 | +0.12(+0.05%) |
Apr 05, 2024 | 225.30 | 226.92 | 221.26 | 222.50 | 378,280 | -1.23(-0.55%) |
Apr 04, 2024 | 229.82 | 230.30 | 223.09 | 223.72 | 419,679 | -5.57(-2.43%) |
Apr 03, 2024 | 230.22 | 230.58 | 226.56 | 229.29 | 353,815 | -1.29(-0.56%) |
Apr 02, 2024 | 235.62 | 236.57 | 230.45 | 230.58 | 259,677 | -3.97(-1.69%) |
Apr 01, 2024 | 234.59 | 235.39 | 232.78 | 234.56 | 254,873 | -0.06(-0.03%) |
Mar 28, 2024 | 235.93 | 237.57 | 234.62 | 234.62 | 204,806 | -1.03(-0.44%) |
Mar 27, 2024 | 234.58 | 236.94 | 232.88 | 235.64 | 312,604 | +2.69(+1.15%) |
Mar 26, 2024 | 230.71 | 233.90 | 230.28 | 232.96 | 345,504 | +1.39(+0.60%) |
Mar 25, 2024 | 226.92 | 233.78 | 226.92 | 231.57 | 316,341 | +3.50(+1.54%) |
Mar 22, 2024 | 230.95 | 231.50 | 227.72 | 228.07 | 261,662 | -3.16(-1.36%) |
Mar 21, 2024 | 235.31 | 236.48 | 230.64 | 231.22 | 269,494 | -4.55(-1.93%) |
Mar 20, 2024 | 233.42 | 236.30 | 233.42 | 235.77 | 218,186 | +0.90(+0.38%) |
Mar 19, 2024 | 236.03 | 237.10 | 234.59 | 234.88 | 216,284 | -0.11(-0.05%) |
Mar 18, 2024 | 235.96 | 237.93 | 234.84 | 234.99 | 228,060 | -2.00(-0.84%) |
Mar 15, 2024 | 236.86 | 239.00 | 236.57 | 236.98 | 873,276 | -0.44(-0.18%) |
Mar 14, 2024 | 235.62 | 237.64 | 233.75 | 237.42 | 240,273 | +1.53(+0.65%) |
Mar 13, 2024 | 235.91 | 236.77 | 234.53 | 235.89 | 208,421 | +0.68(+0.29%) |
Mar 12, 2024 | 234.69 | 236.34 | 232.91 | 235.22 | 254,287 | +0.92(+0.39%) |
Mar 11, 2024 | 229.27 | 234.51 | 228.32 | 234.30 | 252,905 | +4.73(+2.06%) |
Mar 08, 2024 | 226.65 | 231.36 | 226.28 | 229.56 | 291,478 | +2.11(+0.93%) |
Mar 07, 2024 | 227.55 | 228.84 | 224.46 | 227.45 | 228,925 | +0.07(+0.03%) |
Mar 06, 2024 | 223.93 | 228.43 | 222.69 | 227.38 | 311,475 | +4.62(+2.08%) |
Mar 05, 2024 | 222.35 | 225.54 | 221.41 | 222.76 | 333,368 | +0.39(+0.17%) |
Mar 04, 2024 | 222.78 | 225.86 | 221.53 | 222.37 | 209,019 | -0.22(-0.10%) |