Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 233.07 | 236.72 | 232.10 | 235.00 | 1,008,992 | +1.31(+0.56%) |
May 15, 2024 | 233.71 | 235.79 | 231.81 | 233.69 | 963,405 | +2.55(+1.10%) |
May 14, 2024 | 230.59 | 231.64 | 228.43 | 231.14 | 699,574 | +2.10(+0.92%) |
May 13, 2024 | 234.17 | 236.16 | 229.01 | 229.04 | 867,400 | -5.04(-2.15%) |
May 10, 2024 | 230.92 | 234.74 | 230.06 | 234.08 | 1,261,998 | +4.88(+2.13%) |
May 09, 2024 | 228.20 | 229.54 | 227.30 | 229.20 | 643,741 | +1.32(+0.58%) |
May 08, 2024 | 228.66 | 229.83 | 226.89 | 227.88 | 579,537 | -1.26(-0.55%) |
May 07, 2024 | 228.20 | 230.28 | 226.94 | 229.14 | 849,874 | +2.10(+0.92%) |
May 06, 2024 | 224.97 | 227.24 | 224.44 | 227.04 | 684,917 | +3.67(+1.64%) |
May 03, 2024 | 223.53 | 227.56 | 222.97 | 223.37 | 1,052,930 | +1.23(+0.55%) |
May 02, 2024 | 227.69 | 232.88 | 221.33 | 222.14 | 1,697,683 | -10.80(-4.64%) |
May 01, 2024 | 231.91 | 237.56 | 229.58 | 232.94 | 1,025,517 | +1.17(+0.50%) |
Apr 30, 2024 | 234.17 | 235.99 | 231.46 | 231.77 | 674,186 | -3.71(-1.58%) |
Apr 29, 2024 | 236.55 | 237.82 | 234.27 | 235.48 | 740,095 | +0.60(+0.26%) |
Apr 26, 2024 | 233.10 | 236.93 | 233.10 | 234.88 | 697,641 | +0.90(+0.38%) |
Apr 25, 2024 | 239.32 | 239.89 | 232.42 | 233.98 | 1,061,418 | -6.86(-2.85%) |
Apr 24, 2024 | 238.30 | 244.27 | 237.70 | 240.84 | 1,505,729 | +2.22(+0.93%) |
Apr 23, 2024 | 235.95 | 239.92 | 232.12 | 238.62 | 1,112,774 | +7.28(+3.15%) |
Apr 22, 2024 | 230.36 | 232.98 | 228.00 | 231.34 | 737,101 | +3.25(+1.42%) |
Apr 19, 2024 | 227.54 | 229.85 | 225.54 | 228.09 | 776,958 | +0.92(+0.40%) |
Apr 18, 2024 | 225.19 | 230.52 | 222.71 | 227.17 | 631,236 | -0.08(-0.04%) |
Apr 17, 2024 | 230.56 | 231.58 | 226.88 | 227.25 | 705,877 | -1.89(-0.82%) |
Apr 16, 2024 | 232.32 | 232.58 | 228.75 | 229.14 | 920,954 | -2.02(-0.87%) |
Apr 15, 2024 | 236.93 | 236.93 | 230.14 | 231.16 | 609,478 | -3.07(-1.31%) |
Apr 12, 2024 | 235.35 | 236.93 | 232.86 | 234.23 | 932,397 | -3.79(-1.59%) |
Apr 11, 2024 | 240.34 | 242.05 | 236.87 | 238.02 | 658,357 | -1.39(-0.58%) |
Apr 10, 2024 | 239.06 | 241.76 | 236.53 | 239.41 | 534,637 | -5.92(-2.41%) |
Apr 09, 2024 | 244.35 | 247.00 | 244.25 | 245.33 | 548,707 | +3.83(+1.59%) |
Apr 08, 2024 | 241.48 | 242.97 | 239.58 | 241.50 | 495,442 | +0.05(+0.02%) |
Apr 05, 2024 | 239.02 | 241.94 | 238.03 | 241.45 | 556,639 | +2.92(+1.22%) |
Apr 04, 2024 | 245.08 | 246.04 | 238.31 | 238.53 | 939,792 | -4.45(-1.83%) |
Apr 03, 2024 | 245.05 | 246.00 | 241.95 | 242.98 | 880,154 | -2.53(-1.03%) |
Apr 02, 2024 | 246.71 | 247.31 | 242.29 | 245.51 | 997,506 | -3.36(-1.35%) |