Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 241.96 | 242.53 | 238.84 | 240.07 | 997,894 | -1.38(-0.57%) |
May 23, 2024 | 245.65 | 245.65 | 240.27 | 241.45 | 1,621,051 | -7.29(-2.93%) |
May 22, 2024 | 247.96 | 249.98 | 247.54 | 248.74 | 974,973 | -0.04(-0.02%) |
May 21, 2024 | 250.35 | 250.64 | 248.55 | 248.78 | 901,219 | -1.81(-0.72%) |
May 20, 2024 | 250.62 | 251.15 | 249.04 | 250.59 | 701,434 | -0.01(-0.00%) |
May 17, 2024 | 250.22 | 250.71 | 248.47 | 250.60 | 961,779 | +0.83(+0.33%) |
May 16, 2024 | 248.43 | 250.22 | 246.60 | 249.77 | 1,113,240 | +0.68(+0.27%) |
May 15, 2024 | 250.43 | 251.70 | 248.47 | 249.09 | 1,045,210 | -0.29(-0.12%) |
May 14, 2024 | 251.73 | 252.35 | 249.30 | 249.38 | 781,046 | -0.91(-0.36%) |
May 13, 2024 | 251.08 | 251.95 | 249.72 | 250.29 | 628,501 | -0.04(-0.02%) |
May 10, 2024 | 250.73 | 251.04 | 249.00 | 250.33 | 585,440 | +0.60(+0.24%) |
May 09, 2024 | 247.48 | 249.81 | 247.48 | 249.73 | 574,685 | +2.33(+0.94%) |
May 08, 2024 | 246.69 | 247.85 | 245.93 | 247.40 | 621,407 | +0.26(+0.11%) |
May 07, 2024 | 246.88 | 248.00 | 246.16 | 247.14 | 728,779 | +1.95(+0.80%) |
May 06, 2024 | 245.04 | 246.19 | 243.53 | 245.19 | 758,670 | +1.27(+0.52%) |
May 03, 2024 | 243.16 | 244.52 | 241.24 | 243.92 | 929,955 | +1.88(+0.78%) |
May 02, 2024 | 242.71 | 243.29 | 239.46 | 242.04 | 1,325,869 | -0.23(-0.09%) |
May 01, 2024 | 244.89 | 245.84 | 241.94 | 242.27 | 1,304,319 | -1.84(-0.75%) |
Apr 30, 2024 | 250.43 | 251.75 | 242.63 | 244.11 | 2,423,659 | -5.13(-2.06%) |
Apr 29, 2024 | 248.03 | 250.94 | 248.03 | 249.24 | 1,636,119 | +0.96(+0.39%) |
Apr 26, 2024 | 247.79 | 250.09 | 247.79 | 248.28 | 947,180 | +0.12(+0.05%) |
Apr 25, 2024 | 250.24 | 251.98 | 247.15 | 248.16 | 1,144,725 | -3.60(-1.43%) |
Apr 24, 2024 | 250.17 | 251.94 | 249.22 | 251.76 | 1,252,567 | +1.12(+0.45%) |
Apr 23, 2024 | 250.67 | 252.48 | 250.13 | 250.64 | 891,240 | +0.68(+0.27%) |
Apr 22, 2024 | 251.11 | 252.71 | 249.38 | 249.96 | 1,004,363 | -0.50(-0.20%) |
Apr 19, 2024 | 249.41 | 250.92 | 248.48 | 250.46 | 2,118,595 | +1.63(+0.66%) |
Apr 18, 2024 | 250.53 | 250.82 | 248.08 | 248.83 | 810,767 | -0.71(-0.28%) |
Apr 17, 2024 | 252.74 | 252.84 | 249.03 | 249.54 | 845,251 | -1.67(-0.66%) |
Apr 16, 2024 | 253.86 | 254.32 | 250.81 | 251.21 | 1,032,093 | -2.62(-1.03%) |
Apr 15, 2024 | 256.48 | 257.58 | 253.39 | 253.83 | 2,036,392 | +0.32(+0.13%) |
Apr 12, 2024 | 255.70 | 256.31 | 251.95 | 253.51 | 1,132,454 | -4.17(-1.62%) |
Apr 11, 2024 | 258.96 | 260.75 | 257.24 | 257.68 | 1,104,338 | -1.61(-0.62%) |
Apr 10, 2024 | 260.42 | 261.30 | 257.71 | 259.29 | 761,842 | -3.29(-1.25%) |
Apr 09, 2024 | 262.53 | 264.41 | 259.89 | 262.58 | 917,180 | +0.54(+0.21%) |
Apr 08, 2024 | 263.78 | 264.71 | 261.80 | 262.04 | 771,790 | -0.90(-0.34%) |
Apr 05, 2024 | 263.12 | 264.26 | 262.03 | 262.94 | 908,510 | +1.16(+0.44%) |
Apr 04, 2024 | 266.61 | 268.04 | 261.55 | 261.78 | 1,064,067 | -2.43(-0.92%) |
Apr 03, 2024 | 263.54 | 264.88 | 263.33 | 264.21 | 856,666 | +0.28(+0.11%) |
Apr 02, 2024 | 266.10 | 266.56 | 263.59 | 263.93 | 906,689 | -1.30(-0.49%) |
Apr 01, 2024 | 268.13 | 268.59 | 265.15 | 265.23 | 919,857 | -3.10(-1.16%) |
Mar 28, 2024 | 269.02 | 269.69 | 267.37 | 268.33 | 1,132,518 | +0.12(+0.04%) |
Mar 27, 2024 | 265.78 | 268.28 | 265.61 | 268.21 | 886,954 | +4.12(+1.56%) |
Mar 26, 2024 | 264.56 | 265.71 | 263.88 | 264.09 | 983,565 | -0.37(-0.14%) |
Mar 25, 2024 | 266.54 | 267.77 | 264.29 | 264.46 | 974,761 | -2.78(-1.04%) |
Mar 22, 2024 | 269.41 | 269.72 | 266.94 | 267.24 | 1,051,748 | -1.66(-0.62%) |
Mar 21, 2024 | 267.45 | 269.11 | 266.94 | 268.90 | 1,170,886 | +1.57(+0.59%) |
Mar 20, 2024 | 265.38 | 267.44 | 263.58 | 267.33 | 822,948 | +2.41(+0.91%) |
Mar 19, 2024 | 262.43 | 265.67 | 262.43 | 264.93 | 1,123,468 | +1.46(+0.56%) |
Mar 18, 2024 | 267.58 | 267.81 | 263.26 | 263.46 | 975,827 | -2.05(-0.77%) |
Mar 15, 2024 | 261.42 | 265.54 | 261.42 | 265.51 | 11,617,645 | +1.99(+0.75%) |
Mar 14, 2024 | 263.82 | 265.40 | 261.25 | 263.52 | 2,413,064 | +2.24(+0.86%) |
Mar 13, 2024 | 262.21 | 262.78 | 260.59 | 261.29 | 1,596,747 | -0.21(-0.08%) |
Mar 12, 2024 | 260.95 | 262.15 | 258.92 | 261.49 | 1,058,539 | +1.09(+0.42%) |
Mar 11, 2024 | 260.33 | 260.53 | 258.06 | 260.40 | 1,206,755 | +0.60(+0.23%) |
Mar 08, 2024 | 260.60 | 261.57 | 259.39 | 259.80 | 917,763 | -0.30(-0.11%) |
Mar 07, 2024 | 261.26 | 261.93 | 259.18 | 260.10 | 1,166,220 | +1.21(+0.47%) |
Mar 06, 2024 | 257.48 | 260.34 | 257.11 | 258.89 | 1,113,130 | +2.37(+0.92%) |
Mar 05, 2024 | 257.75 | 259.53 | 255.87 | 256.52 | 1,390,999 | -1.18(-0.46%) |
Mar 04, 2024 | 252.72 | 259.06 | 252.67 | 257.70 | 1,661,185 | -1.11(-0.43%) |