Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 233.46 | 234.95 | 232.74 | 233.53 | 3,980 | +0.06(+0.03%) |
May 24, 2024 | 232.52 | 237.30 | 231.97 | 233.47 | 2,501 | -2.41(-1.02%) |
May 23, 2024 | 241.16 | 241.16 | 232.33 | 235.88 | 255 | -0.56(-0.24%) |
May 22, 2024 | 232.24 | 238.37 | 229.00 | 236.44 | 2,958 | +7.86(+3.44%) |
May 21, 2024 | 227.16 | 232.04 | 227.16 | 228.58 | 424 | -2.47(-1.07%) |
May 20, 2024 | 230.97 | 231.36 | 227.54 | 231.05 | 2,398 | +5.05(+2.23%) |
May 17, 2024 | 227.95 | 230.87 | 223.96 | 226.00 | 925 | -5.28(-2.28%) |
May 16, 2024 | 227.50 | 232.06 | 225.00 | 231.28 | 10,995 | +2.89(+1.26%) |
May 15, 2024 | 230.55 | 231.27 | 227.78 | 228.39 | 68,837 | +2.97(+1.32%) |
May 14, 2024 | 228.30 | 229.66 | 225.07 | 225.42 | 801 | -0.10(-0.04%) |
May 13, 2024 | 227.66 | 231.54 | 224.28 | 225.52 | 352 | -6.02(-2.60%) |
May 10, 2024 | 231.10 | 231.74 | 229.45 | 231.54 | 766 | +4.05(+1.78%) |
May 09, 2024 | 226.67 | 232.26 | 226.67 | 227.50 | 432 | +1.28(+0.57%) |
May 08, 2024 | 228.16 | 228.95 | 224.97 | 226.22 | 13,686 | +4.21(+1.90%) |
May 07, 2024 | 224.05 | 224.80 | 221.36 | 222.01 | 369 | +0.81(+0.37%) |
May 06, 2024 | 224.05 | 224.05 | 220.45 | 221.20 | 1,169 | +0.94(+0.42%) |
May 03, 2024 | 223.25 | 223.80 | 219.25 | 220.26 | 5,924 | +4.15(+1.92%) |
May 02, 2024 | 218.30 | 221.58 | 215.27 | 216.11 | 979 | +3.61(+1.70%) |
May 01, 2024 | 221.50 | 222.20 | 212.50 | 212.50 | 287 | -6.90(-3.14%) |
Apr 30, 2024 | 217.95 | 222.47 | 215.53 | 219.40 | 1,178 | -1.45(-0.66%) |
Apr 29, 2024 | 220.98 | 222.97 | 218.73 | 220.85 | 461 | -1.12(-0.50%) |
Apr 26, 2024 | 220.06 | 226.94 | 220.06 | 221.97 | 701 | +2.12(+0.96%) |
Apr 25, 2024 | 222.77 | 227.50 | 217.76 | 219.85 | 471 | -2.91(-1.31%) |
Apr 24, 2024 | 231.61 | 231.61 | 221.85 | 222.76 | 700 | -4.83(-2.12%) |
Apr 23, 2024 | 220.27 | 227.94 | 220.27 | 227.59 | 1,055 | +3.76(+1.68%) |
Apr 22, 2024 | 215.71 | 223.83 | 215.71 | 223.83 | 533 | +4.03(+1.83%) |
Apr 19, 2024 | 222.05 | 222.26 | 219.05 | 219.80 | 839 | +0.34(+0.15%) |
Apr 18, 2024 | 220.79 | 224.00 | 218.98 | 219.46 | 736 | -1.14(-0.52%) |
Apr 17, 2024 | 225.33 | 225.33 | 220.60 | 220.60 | 660 | +3.03(+1.39%) |
Apr 16, 2024 | 220.34 | 223.10 | 215.40 | 217.57 | 693 | -4.07(-1.84%) |
Apr 15, 2024 | 222.72 | 225.18 | 217.65 | 221.64 | 606 | +1.48(+0.67%) |
Apr 12, 2024 | 221.22 | 223.00 | 216.00 | 220.16 | 2,906 | +0.20(+0.09%) |
Apr 11, 2024 | 219.00 | 222.17 | 217.70 | 219.96 | 3,425 | +1.84(+0.84%) |
Apr 10, 2024 | 218.75 | 222.08 | 217.52 | 218.12 | 364 | -1.28(-0.58%) |
Apr 09, 2024 | 223.50 | 223.50 | 218.50 | 219.40 | 2,364 | -4.68(-2.09%) |
Apr 08, 2024 | 225.01 | 229.37 | 223.28 | 224.08 | 969 | +2.87(+1.30%) |
Apr 05, 2024 | 222.90 | 224.51 | 219.53 | 221.21 | 7,120 | -3.79(-1.69%) |
Apr 04, 2024 | 223.65 | 226.45 | 221.09 | 225.00 | 2,086 | -0.94(-0.42%) |
Apr 03, 2024 | 222.16 | 225.94 | 219.77 | 225.94 | 1,104 | +5.94(+2.70%) |
Apr 02, 2024 | 223.04 | 224.63 | 219.30 | 220.00 | 2,052 | -5.00(-2.22%) |
Apr 01, 2024 | 222.75 | 231.00 | 222.75 | 225.00 | 1,079 | -2.80(-1.23%) |
Mar 28, 2024 | 227.79 | 225.20 | 225.20 | 227.80 | 826 | +1.96(+0.87%) |
Mar 27, 2024 | 233.36 | 233.36 | 225.04 | 225.84 | 1,080 | -1.86(-0.82%) |
Mar 26, 2024 | 229.80 | 229.80 | 227.20 | 227.70 | 574 | +0.90(+0.40%) |
Mar 25, 2024 | 228.98 | 228.98 | 224.10 | 226.80 | 1,474 | +4.30(+1.93%) |
Mar 22, 2024 | 227.32 | 228.40 | 221.07 | 222.50 | 631 | -2.50(-1.11%) |
Mar 21, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 539 | +3.31(+1.49%) |
Mar 20, 2024 | 224.66 | 224.66 | 221.69 | 221.69 | 837 | -2.97(-1.32%) |
Mar 19, 2024 | 222.25 | 224.66 | 221.65 | 224.66 | 787 | +5.91(+2.70%) |
Mar 15, 2024 | 218.75 | 488 | +4.43(+2.07%) | |||
Mar 12, 2024 | 214.32 | 7,831 | -0.08(-0.04%) | |||
Mar 11, 2024 | 213.95 | 214.40 | 211.70 | 214.40 | 3,364 | +1.60(+0.75%) |
Mar 08, 2024 | 213.60 | 215.51 | 212.80 | 212.80 | 1,063 | -2.60(-1.21%) |
Mar 06, 2024 | 215.40 | 405 | +5.10(+2.43%) |