Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 214.23 | 218.08 | 213.41 | 217.56 | 302,283 | +2.59(+1.20%) |
May 20, 2024 | 214.05 | 216.47 | 213.16 | 214.97 | 295,625 | +1.00(+0.47%) |
May 17, 2024 | 216.96 | 216.96 | 210.75 | 213.97 | 280,120 | -1.88(-0.87%) |
May 16, 2024 | 215.72 | 218.21 | 213.53 | 215.86 | 338,799 | -0.31(-0.14%) |
May 15, 2024 | 207.69 | 216.71 | 207.69 | 216.17 | 756,997 | +12.45(+6.11%) |
May 14, 2024 | 206.14 | 207.04 | 201.67 | 203.72 | 374,540 | -1.50(-0.73%) |
May 13, 2024 | 206.28 | 212.03 | 205.16 | 205.22 | 337,090 | -0.18(-0.09%) |
May 10, 2024 | 204.54 | 205.91 | 202.29 | 205.40 | 449,360 | +1.29(+0.63%) |
May 09, 2024 | 201.41 | 205.02 | 201.16 | 204.12 | 307,772 | +2.60(+1.29%) |
May 08, 2024 | 199.09 | 202.19 | 197.50 | 201.52 | 401,781 | +1.31(+0.66%) |
May 07, 2024 | 207.95 | 209.58 | 197.33 | 200.20 | 689,345 | -4.89(-2.39%) |
May 06, 2024 | 205.23 | 207.24 | 202.97 | 205.09 | 570,419 | +1.97(+0.97%) |
May 03, 2024 | 210.74 | 210.74 | 201.75 | 203.12 | 507,576 | -5.28(-2.53%) |
May 02, 2024 | 207.55 | 208.53 | 203.06 | 208.40 | 360,183 | +2.87(+1.40%) |
May 01, 2024 | 199.40 | 209.16 | 198.65 | 205.53 | 467,862 | +6.13(+3.07%) |
Apr 30, 2024 | 200.43 | 202.67 | 199.30 | 199.40 | 435,556 | -4.00(-1.96%) |
Apr 29, 2024 | 202.98 | 204.51 | 201.74 | 203.40 | 512,318 | +2.30(+1.14%) |
Apr 26, 2024 | 200.61 | 203.18 | 200.47 | 201.10 | 254,516 | +0.21(+0.10%) |
Apr 25, 2024 | 202.54 | 203.38 | 200.23 | 200.89 | 241,792 | -2.63(-1.29%) |
Apr 24, 2024 | 202.53 | 204.53 | 200.63 | 203.52 | 253,867 | -0.55(-0.27%) |
Apr 23, 2024 | 203.14 | 205.51 | 201.95 | 204.07 | 267,945 | +0.34(+0.17%) |
Apr 22, 2024 | 203.90 | 205.89 | 202.01 | 203.73 | 279,174 | +0.42(+0.21%) |
Apr 19, 2024 | 202.26 | 206.40 | 200.25 | 203.31 | 360,885 | +0.86(+0.42%) |
Apr 18, 2024 | 201.50 | 203.96 | 198.66 | 202.45 | 282,582 | +1.22(+0.60%) |
Apr 17, 2024 | 204.34 | 204.48 | 200.66 | 201.24 | 469,438 | -0.84(-0.41%) |
Apr 16, 2024 | 203.82 | 205.81 | 201.27 | 202.07 | 445,102 | -2.16(-1.06%) |
Apr 15, 2024 | 212.94 | 212.94 | 204.08 | 204.24 | 393,091 | -8.03(-3.78%) |
Apr 12, 2024 | 215.81 | 215.81 | 210.94 | 212.27 | 348,987 | -4.76(-2.20%) |
Apr 11, 2024 | 220.28 | 221.61 | 215.56 | 217.03 | 304,202 | -4.40(-1.98%) |
Apr 10, 2024 | 220.04 | 225.77 | 219.89 | 221.43 | 368,319 | -4.30(-1.90%) |
Apr 09, 2024 | 225.71 | 227.31 | 223.98 | 225.72 | 408,550 | +2.17(+0.97%) |
Apr 08, 2024 | 227.45 | 228.72 | 222.98 | 223.55 | 497,678 | -1.07(-0.48%) |
Apr 05, 2024 | 222.10 | 224.95 | 219.97 | 224.62 | 429,248 | +0.60(+0.27%) |
Apr 04, 2024 | 217.10 | 225.63 | 217.10 | 224.02 | 548,444 | +9.82(+4.58%) |
Apr 03, 2024 | 212.51 | 215.09 | 209.98 | 214.20 | 317,083 | +0.58(+0.27%) |
Apr 02, 2024 | 214.69 | 216.66 | 211.55 | 213.62 | 247,983 | -2.19(-1.02%) |
Apr 01, 2024 | 218.69 | 218.85 | 212.75 | 215.82 | 244,205 | -2.68(-1.23%) |
Mar 28, 2024 | 217.25 | 219.03 | 219.02 | 218.50 | 259,681 | +1.50(+0.69%) |
Mar 27, 2024 | 215.47 | 217.20 | 212.31 | 217.00 | 335,015 | +3.22(+1.51%) |
Mar 26, 2024 | 220.13 | 220.13 | 213.56 | 213.78 | 342,724 | -5.08(-2.32%) |
Mar 25, 2024 | 221.80 | 224.01 | 216.98 | 218.87 | 250,994 | -2.07(-0.94%) |
Mar 22, 2024 | 222.09 | 222.09 | 218.62 | 220.94 | 294,166 | -2.10(-0.94%) |
Mar 21, 2024 | 218.68 | 223.75 | 216.27 | 223.04 | 380,621 | +7.07(+3.28%) |
Mar 20, 2024 | 216.91 | 217.99 | 214.87 | 215.97 | 256,791 | -1.80(-0.83%) |
Mar 19, 2024 | 218.17 | 220.70 | 216.10 | 217.77 | 271,436 | -0.95(-0.43%) |
Mar 18, 2024 | 217.49 | 221.26 | 216.84 | 218.72 | 307,103 | +1.02(+0.47%) |
Mar 15, 2024 | 214.80 | 219.95 | 214.80 | 217.70 | 973,914 | +1.81(+0.84%) |
Mar 14, 2024 | 224.35 | 226.23 | 211.57 | 215.89 | 481,691 | -8.28(-3.69%) |
Mar 13, 2024 | 221.93 | 226.09 | 220.84 | 224.17 | 368,238 | +2.25(+1.01%) |
Mar 12, 2024 | 222.40 | 226.53 | 220.50 | 221.92 | 525,574 | -0.50(-0.22%) |
Mar 11, 2024 | 215.26 | 224.63 | 215.26 | 222.41 | 714,946 | +8.03(+3.75%) |
Mar 08, 2024 | 208.53 | 214.66 | 206.81 | 214.38 | 460,109 | +6.02(+2.89%) |
Mar 07, 2024 | 209.78 | 211.68 | 206.32 | 208.36 | 322,523 | +1.31(+0.63%) |
Mar 06, 2024 | 211.89 | 212.71 | 206.47 | 207.06 | 388,878 | -3.51(-1.67%) |
Mar 05, 2024 | 211.63 | 213.91 | 199.68 | 210.56 | 906,598 | -3.47(-1.62%) |
Mar 04, 2024 | 217.25 | 218.06 | 213.07 | 214.03 | 415,436 | -3.36(-1.55%) |