Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 218.14 | 221.87 | 218.00 | 219.67 | 7,908 | +1.53(+0.70%) |
May 16, 2024 | 220.44 | 220.44 | 212.72 | 218.14 | 8,310 | -0.98(-0.45%) |
May 15, 2024 | 219.76 | 220.70 | 219.12 | 219.12 | 8,917 | +1.01(+0.46%) |
May 14, 2024 | 220.91 | 220.91 | 215.02 | 218.11 | 5,915 | -0.08(-0.04%) |
May 13, 2024 | 222.69 | 222.69 | 216.26 | 218.19 | 9,762 | -4.97(-2.23%) |
May 10, 2024 | 227.80 | 234.28 | 223.16 | 223.16 | 8,301 | -6.63(-2.89%) |
May 09, 2024 | 225.68 | 231.46 | 225.58 | 229.79 | 15,272 | +5.27(+2.35%) |
May 08, 2024 | 223.55 | 228.13 | 221.23 | 224.52 | 13,454 | +2.28(+1.02%) |
May 07, 2024 | 224.71 | 227.90 | 222.25 | 222.25 | 14,615 | -3.93(-1.74%) |
May 06, 2024 | 218.91 | 232.63 | 215.78 | 226.18 | 25,504 | +16.49(+7.86%) |
May 03, 2024 | 216.06 | 216.06 | 208.98 | 209.69 | 13,706 | -3.38(-1.59%) |
May 02, 2024 | 211.95 | 213.08 | 208.04 | 213.08 | 8,203 | +0.28(+0.13%) |
May 01, 2024 | 206.96 | 212.79 | 206.96 | 212.79 | 11,726 | +5.30(+2.55%) |
Apr 30, 2024 | 204.00 | 210.16 | 204.00 | 207.50 | 5,618 | +1.83(+0.89%) |
Apr 29, 2024 | 204.30 | 206.85 | 202.04 | 205.67 | 6,176 | +2.75(+1.35%) |
Apr 26, 2024 | 202.95 | 205.05 | 202.93 | 202.93 | 11,575 | -4.54(-2.19%) |
Apr 25, 2024 | 208.22 | 211.31 | 206.40 | 207.47 | 5,294 | -3.26(-1.55%) |
Apr 24, 2024 | 208.31 | 212.44 | 207.93 | 210.72 | 9,368 | +0.66(+0.31%) |
Apr 23, 2024 | 208.32 | 211.90 | 208.32 | 210.07 | 3,695 | +2.59(+1.25%) |
Apr 22, 2024 | 204.35 | 209.10 | 203.13 | 207.48 | 8,377 | +0.99(+0.48%) |
Apr 19, 2024 | 201.51 | 206.49 | 201.51 | 206.49 | 9,261 | +4.97(+2.47%) |
Apr 18, 2024 | 201.06 | 202.78 | 201.06 | 201.51 | 7,894 | -2.42(-1.19%) |
Apr 17, 2024 | 205.97 | 205.97 | 203.65 | 203.94 | 4,294 | -0.76(-0.37%) |
Apr 16, 2024 | 209.89 | 209.89 | 204.24 | 204.70 | 6,257 | -4.41(-2.11%) |
Apr 15, 2024 | 214.55 | 214.55 | 206.43 | 209.12 | 5,147 | -3.35(-1.58%) |
Apr 12, 2024 | 217.09 | 217.09 | 211.13 | 212.47 | 11,953 | -6.54(-2.99%) |
Apr 11, 2024 | 215.22 | 220.19 | 214.30 | 219.01 | 5,927 | +4.34(+2.02%) |
Apr 10, 2024 | 217.23 | 217.23 | 211.85 | 214.68 | 15,511 | -2.43(-1.12%) |
Apr 09, 2024 | 216.60 | 219.70 | 214.74 | 217.11 | 8,866 | +2.11(+0.98%) |
Apr 08, 2024 | 212.84 | 215.00 | 211.58 | 215.00 | 7,364 | +4.13(+1.96%) |
Apr 05, 2024 | 210.98 | 211.36 | 209.15 | 210.87 | 19,893 | -0.97(-0.46%) |
Apr 04, 2024 | 213.62 | 213.78 | 209.79 | 211.84 | 7,670 | +0.13(+0.06%) |
Apr 03, 2024 | 207.92 | 212.19 | 207.92 | 211.71 | 7,580 | +4.10(+1.97%) |
Apr 02, 2024 | 211.84 | 211.84 | 205.86 | 207.61 | 6,863 | -4.74(-2.23%) |
Apr 01, 2024 | 214.54 | 215.80 | 211.41 | 212.35 | 11,808 | -0.62(-0.29%) |
Mar 28, 2024 | 213.12 | 213.57 | 209.96 | 212.97 | 7,594 | +1.21(+0.57%) |
Mar 27, 2024 | 208.30 | 211.76 | 211.76 | 6,322 | +7.50(+3.67%) | |
Mar 26, 2024 | 207.50 | 210.52 | 204.26 | 204.26 | 5,947 | -1.51(-0.73%) |
Mar 25, 2024 | 209.76 | 209.76 | 205.77 | 205.77 | 3,629 | -3.99(-1.90%) |
Mar 22, 2024 | 214.58 | 215.35 | 209.76 | 209.76 | 6,937 | -3.85(-1.80%) |
Mar 21, 2024 | 211.07 | 214.45 | 211.07 | 213.62 | 7,307 | +2.44(+1.16%) |
Mar 20, 2024 | 210.96 | 211.78 | 210.96 | 211.18 | 3,520 | +2.94(+1.41%) |
Mar 19, 2024 | 204.44 | 211.26 | 204.44 | 208.23 | 6,657 | +4.04(+1.98%) |
Mar 18, 2024 | 201.72 | 204.19 | 201.72 | 204.19 | 5,634 | +2.90(+1.44%) |
Mar 15, 2024 | 202.59 | 203.10 | 201.04 | 201.29 | 23,711 | -3.36(-1.64%) |
Mar 14, 2024 | 206.11 | 206.50 | 203.96 | 204.65 | 7,135 | -1.46(-0.71%) |
Mar 13, 2024 | 210.04 | 210.04 | 204.49 | 206.11 | 11,229 | -4.63(-2.20%) |
Mar 12, 2024 | 212.22 | 212.63 | 210.43 | 210.74 | 6,676 | -1.10(-0.52%) |
Mar 11, 2024 | 213.25 | 213.25 | 211.84 | 211.84 | 6,280 | -0.34(-0.16%) |
Mar 08, 2024 | 211.69 | 213.58 | 210.60 | 212.19 | 6,511 | +1.51(+0.72%) |
Mar 07, 2024 | 210.87 | 210.87 | 209.76 | 210.67 | 5,825 | -2.03(-0.95%) |
Mar 06, 2024 | 214.67 | 214.67 | 209.24 | 212.71 | 8,457 | +0.15(+0.07%) |
Mar 05, 2024 | 213.90 | 213.91 | 212.56 | 212.56 | 4,608 | -1.01(-0.47%) |
Mar 04, 2024 | 215.29 | 215.77 | 212.86 | 213.57 | 6,849 | -2.33(-1.08%) |