Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 232.71 | 233.74 | 230.48 | 230.60 | 657,302 | -2.15(-0.92%) |
May 20, 2024 | 232.56 | 233.39 | 230.03 | 232.75 | 619,584 | +0.06(+0.03%) |
May 17, 2024 | 231.29 | 233.34 | 227.97 | 232.69 | 559,440 | +1.96(+0.85%) |
May 16, 2024 | 235.34 | 235.34 | 230.55 | 230.73 | 548,244 | -4.73(-2.01%) |
May 15, 2024 | 237.65 | 239.19 | 231.70 | 235.46 | 690,053 | -0.54(-0.23%) |
May 14, 2024 | 233.74 | 236.12 | 232.02 | 236.00 | 514,044 | +3.44(+1.48%) |
May 13, 2024 | 232.64 | 233.07 | 230.34 | 232.56 | 885,105 | +1.23(+0.53%) |
May 10, 2024 | 225.50 | 231.74 | 223.68 | 231.33 | 867,834 | +5.34(+2.36%) |
May 09, 2024 | 222.99 | 226.99 | 215.14 | 225.99 | 926,048 | +15.90(+7.57%) |
May 08, 2024 | 213.32 | 213.74 | 209.09 | 210.09 | 938,227 | -2.78(-1.31%) |
May 07, 2024 | 210.44 | 213.60 | 209.36 | 212.87 | 805,581 | +3.35(+1.60%) |
May 06, 2024 | 208.94 | 209.59 | 207.39 | 209.52 | 640,578 | +1.70(+0.82%) |
May 03, 2024 | 207.76 | 208.55 | 205.95 | 207.82 | 500,555 | +1.58(+0.77%) |
May 02, 2024 | 206.72 | 207.19 | 203.91 | 206.24 | 384,284 | +1.20(+0.59%) |
May 01, 2024 | 204.61 | 207.56 | 203.73 | 205.04 | 358,970 | +0.48(+0.23%) |
Apr 30, 2024 | 204.06 | 205.15 | 202.70 | 204.56 | 428,959 | -0.86(-0.42%) |
Apr 29, 2024 | 204.23 | 206.06 | 204.00 | 205.42 | 376,503 | +1.52(+0.75%) |
Apr 26, 2024 | 201.28 | 204.64 | 200.45 | 203.90 | 318,142 | +2.36(+1.17%) |
Apr 25, 2024 | 202.11 | 202.21 | 200.41 | 201.54 | 411,721 | -1.26(-0.62%) |
Apr 24, 2024 | 204.69 | 205.10 | 202.44 | 202.80 | 492,086 | -3.19(-1.55%) |
Apr 23, 2024 | 201.85 | 208.02 | 201.00 | 205.99 | 561,633 | +5.09(+2.53%) |
Apr 22, 2024 | 200.72 | 202.00 | 198.13 | 200.90 | 369,710 | +1.39(+0.70%) |
Apr 19, 2024 | 201.73 | 201.73 | 197.84 | 199.51 | 535,935 | -1.30(-0.65%) |
Apr 18, 2024 | 200.64 | 201.74 | 198.22 | 200.81 | 658,479 | +0.57(+0.28%) |
Apr 17, 2024 | 199.32 | 201.67 | 197.82 | 200.24 | 1,115,554 | +1.23(+0.62%) |
Apr 16, 2024 | 200.99 | 200.99 | 198.40 | 199.01 | 784,627 | -2.20(-1.09%) |
Apr 15, 2024 | 206.12 | 207.85 | 200.93 | 201.21 | 847,866 | -2.79(-1.37%) |
Apr 12, 2024 | 204.37 | 206.08 | 203.34 | 204.00 | 678,625 | -2.28(-1.11%) |
Apr 11, 2024 | 211.05 | 211.05 | 206.15 | 206.28 | 850,480 | -2.93(-1.40%) |
Apr 10, 2024 | 211.50 | 212.75 | 208.16 | 209.21 | 579,431 | -5.51(-2.57%) |
Apr 09, 2024 | 213.39 | 214.94 | 212.04 | 214.72 | 598,491 | +2.07(+0.97%) |
Apr 08, 2024 | 213.23 | 215.12 | 212.59 | 212.65 | 616,334 | -0.83(-0.39%) |
Apr 05, 2024 | 213.67 | 215.14 | 212.96 | 213.48 | 434,669 | +0.08(+0.04%) |
Apr 04, 2024 | 218.11 | 218.11 | 213.01 | 213.40 | 455,127 | -3.25(-1.50%) |
Apr 03, 2024 | 216.49 | 218.45 | 215.70 | 216.65 | 452,494 | +0.38(+0.18%) |
Apr 02, 2024 | 220.11 | 220.71 | 215.73 | 216.27 | 415,926 | -4.76(-2.15%) |
Apr 01, 2024 | 224.00 | 224.46 | 218.59 | 221.03 | 316,950 | -3.79(-1.69%) |
Mar 28, 2024 | 225.85 | 224.64 | 224.64 | 224.82 | 497,538 | -0.70(-0.31%) |
Mar 27, 2024 | 223.13 | 225.96 | 223.06 | 225.52 | 467,410 | +4.00(+1.81%) |
Mar 26, 2024 | 221.38 | 222.87 | 219.50 | 221.52 | 509,847 | +0.85(+0.39%) |
Mar 25, 2024 | 228.87 | 228.93 | 220.21 | 220.67 | 722,359 | -8.33(-3.64%) |
Mar 22, 2024 | 226.89 | 229.19 | 225.49 | 229.00 | 623,932 | +1.91(+0.84%) |
Mar 21, 2024 | 233.60 | 235.00 | 226.93 | 227.09 | 524,260 | -6.18(-2.65%) |
Mar 20, 2024 | 229.81 | 233.46 | 229.81 | 233.27 | 431,782 | +3.13(+1.36%) |
Mar 19, 2024 | 230.75 | 231.55 | 229.10 | 230.14 | 240,901 | +0.14(+0.06%) |
Mar 18, 2024 | 231.66 | 232.55 | 229.83 | 230.00 | 353,781 | -0.05(-0.02%) |
Mar 15, 2024 | 226.92 | 231.98 | 226.92 | 230.05 | 603,500 | -1.51(-0.65%) |
Mar 14, 2024 | 232.33 | 232.94 | 230.51 | 231.56 | 341,641 | -2.23(-0.95%) |
Mar 13, 2024 | 234.47 | 234.68 | 232.91 | 233.79 | 412,238 | -0.02(-0.01%) |
Mar 12, 2024 | 233.48 | 234.85 | 232.60 | 233.81 | 363,501 | -0.03(-0.01%) |
Mar 11, 2024 | 233.46 | 234.55 | 231.12 | 233.84 | 322,378 | +0.14(+0.06%) |
Mar 08, 2024 | 231.92 | 235.04 | 231.92 | 233.70 | 260,568 | +0.68(+0.29%) |
Mar 07, 2024 | 230.87 | 233.59 | 229.97 | 233.02 | 369,069 | +3.94(+1.72%) |
Mar 06, 2024 | 228.48 | 230.50 | 227.76 | 229.08 | 292,551 | +0.70(+0.31%) |
Mar 05, 2024 | 233.48 | 234.38 | 227.83 | 228.38 | 287,584 | -4.89(-2.10%) |
Mar 04, 2024 | 232.28 | 234.09 | 231.13 | 233.27 | 274,560 | +0.50(+0.21%) |