Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 224.29 | 229.13 | 224.29 | 228.08 | 198,575 | +3.75(+1.67%) |
May 16, 2024 | 226.83 | 226.84 | 223.57 | 224.33 | 117,168 | -1.41(-0.62%) |
May 15, 2024 | 224.67 | 227.24 | 224.45 | 225.74 | 84,331 | +1.26(+0.56%) |
May 14, 2024 | 224.45 | 227.28 | 222.89 | 224.48 | 121,994 | +0.54(+0.24%) |
May 13, 2024 | 223.85 | 226.11 | 223.43 | 223.94 | 152,982 | +0.17(+0.08%) |
May 10, 2024 | 220.82 | 224.85 | 220.82 | 223.77 | 139,087 | +3.25(+1.47%) |
May 09, 2024 | 217.56 | 220.92 | 217.56 | 220.52 | 147,946 | +2.35(+1.08%) |
May 08, 2024 | 220.17 | 221.00 | 217.83 | 218.17 | 143,955 | -1.04(-0.47%) |
May 07, 2024 | 211.54 | 220.25 | 211.54 | 219.21 | 410,944 | -3.34(-1.50%) |
May 06, 2024 | 219.83 | 222.76 | 219.32 | 222.55 | 228,000 | +4.56(+2.09%) |
May 03, 2024 | 220.25 | 220.72 | 216.50 | 217.99 | 199,217 | -1.35(-0.62%) |
May 02, 2024 | 216.68 | 219.56 | 214.54 | 219.34 | 159,349 | +3.83(+1.78%) |
May 01, 2024 | 211.53 | 218.95 | 211.53 | 215.51 | 175,201 | +3.65(+1.72%) |
Apr 30, 2024 | 213.58 | 216.10 | 211.58 | 211.86 | 205,428 | -2.82(-1.31%) |
Apr 29, 2024 | 214.08 | 219.08 | 214.08 | 214.68 | 211,335 | +1.22(+0.57%) |
Apr 26, 2024 | 217.31 | 218.22 | 212.44 | 213.46 | 313,054 | -5.13(-2.35%) |
Apr 25, 2024 | 219.79 | 221.44 | 217.97 | 218.59 | 142,493 | -3.29(-1.48%) |
Apr 24, 2024 | 218.23 | 222.50 | 217.89 | 221.88 | 149,623 | +3.49(+1.60%) |
Apr 23, 2024 | 218.35 | 221.59 | 217.44 | 218.39 | 171,094 | +0.88(+0.40%) |
Apr 22, 2024 | 216.93 | 218.31 | 213.96 | 217.51 | 223,113 | +2.47(+1.15%) |
Apr 19, 2024 | 211.64 | 215.95 | 210.94 | 215.04 | 381,146 | +4.95(+2.36%) |
Apr 18, 2024 | 212.81 | 215.49 | 184.76 | 210.09 | 1,706,716 | -1.55(-0.73%) |
Apr 17, 2024 | 214.40 | 215.85 | 211.41 | 211.64 | 265,897 | -2.32(-1.08%) |
Apr 16, 2024 | 213.28 | 214.38 | 209.43 | 213.96 | 244,273 | +0.92(+0.43%) |
Apr 15, 2024 | 224.12 | 224.78 | 211.81 | 213.04 | 398,399 | -9.05(-4.07%) |
Apr 12, 2024 | 223.27 | 229.19 | 220.35 | 222.09 | 269,629 | -1.30(-0.58%) |
Apr 11, 2024 | 242.93 | 242.93 | 222.02 | 223.39 | 449,475 | -19.84(-8.16%) |
Apr 10, 2024 | 241.86 | 245.45 | 241.68 | 243.23 | 106,251 | +0.29(+0.12%) |
Apr 09, 2024 | 250.42 | 250.42 | 242.50 | 242.94 | 83,438 | -7.00(-2.80%) |
Apr 08, 2024 | 247.00 | 250.96 | 246.33 | 249.94 | 89,933 | +3.27(+1.33%) |
Apr 05, 2024 | 247.08 | 249.68 | 246.52 | 246.67 | 95,148 | +0.07(+0.03%) |
Apr 04, 2024 | 250.67 | 251.06 | 245.74 | 246.60 | 115,813 | -2.45(-0.98%) |
Apr 03, 2024 | 248.36 | 251.51 | 248.36 | 249.05 | 101,219 | +0.47(+0.19%) |
Apr 02, 2024 | 249.66 | 251.31 | 247.90 | 248.58 | 83,873 | -3.42(-1.36%) |