Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 236.86 | 240.07 | 236.69 | 238.18 | 1,624,321 | +2.72(+1.16%) |
May 23, 2024 | 240.83 | 240.83 | 235.12 | 235.46 | 3,272,352 | -4.63(-1.93%) |
May 22, 2024 | 242.91 | 243.47 | 239.53 | 240.09 | 2,292,683 | -2.99(-1.23%) |
May 21, 2024 | 242.34 | 243.57 | 241.34 | 243.08 | 1,825,820 | +0.78(+0.32%) |
May 20, 2024 | 243.11 | 244.41 | 242.10 | 242.30 | 1,983,257 | -0.52(-0.21%) |
May 17, 2024 | 242.80 | 243.19 | 241.90 | 242.82 | 1,848,918 | +1.50(+0.62%) |
May 16, 2024 | 241.72 | 243.35 | 240.85 | 241.32 | 2,606,009 | -0.38(-0.16%) |
May 15, 2024 | 241.63 | 242.87 | 240.25 | 241.70 | 2,013,129 | +0.17(+0.07%) |
May 14, 2024 | 238.15 | 242.09 | 238.10 | 241.53 | 2,387,246 | +2.88(+1.21%) |
May 13, 2024 | 242.95 | 243.54 | 238.10 | 238.65 | 2,768,870 | -3.65(-1.51%) |
May 10, 2024 | 240.50 | 243.54 | 240.31 | 242.30 | 2,590,897 | +3.16(+1.32%) |
May 09, 2024 | 235.96 | 239.38 | 235.56 | 239.14 | 3,166,346 | +2.90(+1.23%) |
May 08, 2024 | 234.40 | 236.85 | 233.52 | 236.24 | 2,501,351 | +1.58(+0.67%) |
May 07, 2024 | 235.50 | 236.00 | 233.41 | 234.66 | 2,084,360 | +0.33(+0.14%) |
May 06, 2024 | 232.30 | 234.57 | 231.32 | 234.33 | 2,259,369 | +3.56(+1.54%) |
May 03, 2024 | 233.26 | 233.35 | 229.13 | 230.77 | 3,203,306 | -1.73(-0.74%) |
May 02, 2024 | 233.58 | 233.95 | 230.91 | 232.50 | 2,734,127 | +1.04(+0.45%) |
May 01, 2024 | 233.22 | 235.14 | 231.23 | 231.46 | 4,176,053 | -2.57(-1.10%) |
Apr 30, 2024 | 237.88 | 239.61 | 233.77 | 234.03 | 3,563,452 | -4.89(-2.05%) |
Apr 29, 2024 | 236.59 | 239.12 | 235.64 | 238.92 | 3,696,651 | +3.28(+1.39%) |
Apr 26, 2024 | 236.00 | 236.92 | 234.43 | 235.64 | 2,993,337 | -1.46(-0.62%) |
Apr 25, 2024 | 238.13 | 238.45 | 235.41 | 237.10 | 3,328,630 | -2.02(-0.84%) |
Apr 24, 2024 | 238.27 | 240.55 | 237.97 | 239.12 | 4,427,766 | +0.16(+0.07%) |
Apr 23, 2024 | 234.77 | 239.42 | 233.67 | 238.96 | 4,684,426 | +5.96(+2.56%) |
Apr 22, 2024 | 232.03 | 235.37 | 227.69 | 233.00 | 5,170,974 | +1.96(+0.85%) |
Apr 19, 2024 | 218.84 | 231.60 | 218.84 | 231.04 | 7,573,684 | +13.54(+6.23%) |
Apr 18, 2024 | 218.26 | 221.44 | 217.18 | 217.50 | 3,897,316 | -0.17(-0.08%) |
Apr 17, 2024 | 219.56 | 220.28 | 216.52 | 217.67 | 2,256,579 | -0.67(-0.31%) |
Apr 16, 2024 | 217.70 | 219.38 | 216.51 | 218.34 | 4,176,454 | -0.06(-0.03%) |
Apr 15, 2024 | 221.89 | 222.73 | 216.82 | 218.40 | 3,458,980 | +0.20(+0.09%) |
Apr 12, 2024 | 217.00 | 218.28 | 216.12 | 218.20 | 2,441,342 | +0.00(+0.00%) |
Apr 11, 2024 | 217.50 | 219.17 | 214.51 | 218.20 | 3,141,402 | +0.55(+0.25%) |
Apr 10, 2024 | 217.51 | 219.50 | 215.52 | 217.65 | 3,114,674 | -2.19(-1.00%) |
Apr 09, 2024 | 222.99 | 223.93 | 217.97 | 219.84 | 3,504,306 | -4.27(-1.91%) |
Apr 08, 2024 | 223.46 | 224.85 | 223.12 | 224.11 | 1,401,299 | +1.65(+0.74%) |
Apr 05, 2024 | 220.00 | 223.12 | 219.52 | 222.46 | 1,827,907 | +2.87(+1.31%) |
Apr 04, 2024 | 229.14 | 229.68 | 219.21 | 219.59 | 3,034,532 | -7.04(-3.11%) |
Apr 03, 2024 | 225.81 | 227.25 | 225.25 | 226.63 | 2,070,140 | +1.10(+0.49%) |
Apr 02, 2024 | 226.37 | 226.97 | 224.59 | 225.53 | 1,984,577 | -2.08(-0.91%) |