Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 223.36 | 225.04 | 220.65 | 224.69 | 117,502 | +1.85(+0.83%) |
May 30, 2024 | 224.43 | 225.39 | 221.92 | 222.84 | 93,432 | -1.59(-0.71%) |
May 29, 2024 | 227.00 | 228.25 | 224.21 | 224.43 | 53,293 | -4.76(-2.08%) |
May 28, 2024 | 230.75 | 231.98 | 228.26 | 229.19 | 53,632 | -1.79(-0.77%) |
May 24, 2024 | 231.60 | 231.60 | 229.01 | 230.98 | 43,745 | -0.12(-0.05%) |
May 23, 2024 | 232.80 | 234.52 | 229.58 | 231.10 | 48,472 | -1.87(-0.80%) |
May 22, 2024 | 238.81 | 238.81 | 232.71 | 232.97 | 38,746 | -5.50(-2.31%) |
May 21, 2024 | 236.12 | 238.97 | 234.25 | 238.47 | 65,795 | +2.44(+1.03%) |
May 20, 2024 | 239.00 | 239.57 | 235.70 | 236.03 | 56,178 | -2.64(-1.11%) |
May 17, 2024 | 239.24 | 239.24 | 235.49 | 238.67 | 45,064 | -0.13(-0.05%) |
May 16, 2024 | 239.98 | 241.00 | 238.02 | 238.80 | 44,197 | -1.85(-0.77%) |
May 15, 2024 | 241.61 | 242.26 | 239.04 | 240.65 | 65,869 | +0.56(+0.23%) |
May 14, 2024 | 235.35 | 241.41 | 234.04 | 240.09 | 87,718 | +6.78(+2.91%) |
May 13, 2024 | 233.53 | 233.84 | 231.01 | 233.31 | 54,487 | +1.22(+0.53%) |
May 10, 2024 | 232.68 | 232.68 | 230.63 | 232.09 | 51,030 | -1.18(-0.51%) |
May 09, 2024 | 234.46 | 236.98 | 231.93 | 233.27 | 79,761 | -1.90(-0.81%) |
May 08, 2024 | 233.54 | 235.17 | 232.38 | 235.17 | 76,281 | +0.53(+0.23%) |
May 07, 2024 | 234.46 | 238.53 | 234.46 | 234.64 | 76,282 | +1.35(+0.58%) |
May 06, 2024 | 230.15 | 233.47 | 230.04 | 233.29 | 62,020 | +3.28(+1.43%) |
May 03, 2024 | 232.82 | 232.82 | 229.04 | 230.01 | 89,337 | -0.70(-0.30%) |
May 02, 2024 | 227.32 | 231.02 | 225.72 | 230.71 | 70,018 | +4.40(+1.94%) |
May 01, 2024 | 225.36 | 228.61 | 223.42 | 226.31 | 101,389 | +0.18(+0.08%) |
Apr 30, 2024 | 224.19 | 227.53 | 222.26 | 226.13 | 121,601 | +1.90(+0.85%) |
Apr 29, 2024 | 226.95 | 227.58 | 222.61 | 224.23 | 71,050 | -1.29(-0.57%) |
Apr 26, 2024 | 224.68 | 227.11 | 224.35 | 225.52 | 48,739 | +0.32(+0.14%) |
Apr 25, 2024 | 225.74 | 227.01 | 224.38 | 225.20 | 80,700 | -1.49(-0.66%) |
Apr 24, 2024 | 225.01 | 228.82 | 224.17 | 226.69 | 96,596 | +0.52(+0.23%) |
Apr 23, 2024 | 226.88 | 230.22 | 225.18 | 226.17 | 128,511 | -0.71(-0.31%) |
Apr 22, 2024 | 230.12 | 231.08 | 225.50 | 226.88 | 130,771 | -2.97(-1.29%) |
Apr 19, 2024 | 228.83 | 231.15 | 226.68 | 229.85 | 173,280 | -0.01(-0.00%) |
Apr 18, 2024 | 231.96 | 233.27 | 229.30 | 229.86 | 112,315 | -1.64(-0.71%) |
Apr 17, 2024 | 233.92 | 233.92 | 228.82 | 231.50 | 145,074 | -0.42(-0.18%) |
Apr 16, 2024 | 233.39 | 234.60 | 231.07 | 231.92 | 91,847 | -3.10(-1.32%) |
Apr 15, 2024 | 239.30 | 240.56 | 234.62 | 235.02 | 126,939 | -1.27(-0.54%) |
Apr 12, 2024 | 240.30 | 241.61 | 233.34 | 236.29 | 136,475 | -5.22(-2.16%) |
Apr 11, 2024 | 234.58 | 244.36 | 234.58 | 241.51 | 189,797 | +8.33(+3.57%) |
Apr 10, 2024 | 247.29 | 258.46 | 233.02 | 233.18 | 313,236 | -21.93(-8.60%) |
Apr 09, 2024 | 261.01 | 262.82 | 252.90 | 255.11 | 343,354 | -3.92(-1.51%) |
Apr 08, 2024 | 251.74 | 261.02 | 251.74 | 259.03 | 218,717 | +7.98(+3.18%) |
Apr 05, 2024 | 251.82 | 251.82 | 245.74 | 251.05 | 130,525 | -0.77(-0.31%) |
Apr 04, 2024 | 250.31 | 253.60 | 249.50 | 251.82 | 161,127 | +2.72(+1.09%) |
Apr 03, 2024 | 246.08 | 249.35 | 244.72 | 249.10 | 114,065 | +0.45(+0.18%) |
Apr 02, 2024 | 246.71 | 249.24 | 244.12 | 248.65 | 121,679 | -0.25(-0.10%) |
Apr 01, 2024 | 253.71 | 253.71 | 247.61 | 248.90 | 86,060 | -4.41(-1.74%) |
Mar 28, 2024 | 251.46 | 255.18 | 250.16 | 253.31 | 84,759 | +3.60(+1.44%) |
Mar 27, 2024 | 251.76 | 252.78 | 248.02 | 249.71 | 436,076 | +0.28(+0.11%) |
Mar 26, 2024 | 250.37 | 251.61 | 247.50 | 249.43 | 169,364 | +2.27(+0.92%) |
Mar 25, 2024 | 254.83 | 255.04 | 246.61 | 247.16 | 99,489 | -8.03(-3.15%) |
Mar 22, 2024 | 254.74 | 256.04 | 251.97 | 255.19 | 67,120 | +0.45(+0.18%) |
Mar 21, 2024 | 252.19 | 255.27 | 251.77 | 254.74 | 77,347 | +2.65(+1.05%) |
Mar 20, 2024 | 250.19 | 252.80 | 247.75 | 252.09 | 84,508 | +2.63(+1.05%) |
Mar 19, 2024 | 247.65 | 251.87 | 247.65 | 249.46 | 85,255 | +1.56(+0.63%) |
Mar 18, 2024 | 249.02 | 249.73 | 246.54 | 247.90 | 103,693 | -2.01(-0.80%) |
Mar 15, 2024 | 251.11 | 252.45 | 248.14 | 249.91 | 163,446 | -3.31(-1.31%) |
Mar 14, 2024 | 254.36 | 254.36 | 249.99 | 253.22 | 80,820 | -0.90(-0.35%) |
Mar 13, 2024 | 254.00 | 255.08 | 248.66 | 254.12 | 90,499 | +0.37(+0.15%) |
Mar 12, 2024 | 249.37 | 257.92 | 249.37 | 253.75 | 122,573 | +3.14(+1.25%) |
Mar 11, 2024 | 253.45 | 254.62 | 248.86 | 250.61 | 72,851 | -2.26(-0.89%) |
Mar 08, 2024 | 250.84 | 254.73 | 250.84 | 252.87 | 83,864 | +3.76(+1.51%) |
Mar 07, 2024 | 254.77 | 255.07 | 248.57 | 249.11 | 104,243 | -4.79(-1.89%) |
Mar 06, 2024 | 258.78 | 259.78 | 252.78 | 253.90 | 101,363 | -4.22(-1.63%) |
Mar 05, 2024 | 265.82 | 265.82 | 257.82 | 258.12 | 68,935 | -7.97(-3.00%) |
Mar 04, 2024 | 267.48 | 269.12 | 265.58 | 266.09 | 56,344 | -2.20(-0.82%) |