Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 277.42 | 279.34 | 274.63 | 276.60 | 38,968 | +0.91(+0.33%) |
May 23, 2024 | 278.13 | 281.41 | 275.19 | 275.69 | 34,870 | -4.43(-1.58%) |
May 22, 2024 | 277.63 | 280.26 | 276.44 | 280.12 | 29,993 | +3.62(+1.31%) |
May 21, 2024 | 275.28 | 280.00 | 275.28 | 276.50 | 25,817 | -0.11(-0.04%) |
May 20, 2024 | 271.39 | 277.93 | 271.39 | 276.61 | 26,430 | +4.97(+1.83%) |
May 17, 2024 | 270.56 | 272.04 | 267.64 | 271.64 | 26,421 | +1.39(+0.51%) |
May 16, 2024 | 269.01 | 270.94 | 266.51 | 270.25 | 28,128 | +0.43(+0.16%) |
May 15, 2024 | 264.60 | 269.83 | 264.01 | 269.82 | 34,338 | +7.04(+2.68%) |
May 14, 2024 | 263.86 | 263.86 | 259.93 | 262.78 | 74,259 | +2.37(+0.91%) |
May 13, 2024 | 262.00 | 264.68 | 259.66 | 260.41 | 33,356 | -0.57(-0.22%) |
May 10, 2024 | 260.00 | 261.93 | 256.81 | 260.98 | 36,478 | +1.95(+0.75%) |
May 09, 2024 | 254.34 | 259.32 | 253.99 | 259.03 | 93,150 | +5.27(+2.08%) |
May 08, 2024 | 253.88 | 253.93 | 250.38 | 253.76 | 29,851 | -0.29(-0.11%) |
May 07, 2024 | 247.00 | 255.00 | 247.00 | 254.05 | 33,140 | +6.84(+2.77%) |
May 06, 2024 | 241.61 | 247.60 | 241.61 | 247.21 | 22,900 | +4.70(+1.94%) |
May 03, 2024 | 241.98 | 242.51 | 238.98 | 242.51 | 22,564 | +0.94(+0.39%) |
May 02, 2024 | 242.14 | 242.70 | 236.28 | 241.57 | 39,736 | +0.94(+0.39%) |
May 01, 2024 | 239.98 | 243.49 | 239.98 | 240.63 | 23,793 | +1.78(+0.75%) |
Apr 30, 2024 | 239.26 | 241.33 | 238.30 | 238.85 | 25,819 | -3.04(-1.26%) |
Apr 29, 2024 | 238.64 | 241.99 | 238.12 | 241.89 | 22,337 | +3.25(+1.36%) |
Apr 26, 2024 | 237.01 | 240.25 | 237.01 | 238.64 | 18,677 | +0.52(+0.22%) |
Apr 25, 2024 | 238.09 | 239.25 | 234.35 | 238.12 | 23,992 | -1.55(-0.65%) |
Apr 24, 2024 | 237.90 | 242.09 | 236.79 | 239.67 | 28,784 | -0.41(-0.17%) |
Apr 23, 2024 | 236.78 | 240.17 | 236.51 | 240.08 | 22,478 | +5.02(+2.14%) |
Apr 22, 2024 | 234.36 | 237.15 | 233.73 | 235.06 | 23,647 | +0.70(+0.30%) |
Apr 19, 2024 | 228.59 | 236.35 | 228.59 | 234.36 | 31,283 | +4.76(+2.07%) |
Apr 18, 2024 | 232.30 | 233.89 | 229.18 | 229.60 | 33,077 | -2.70(-1.16%) |
Apr 17, 2024 | 236.58 | 236.58 | 231.86 | 232.30 | 28,922 | -3.19(-1.35%) |
Apr 16, 2024 | 236.48 | 237.12 | 233.75 | 235.49 | 29,515 | -3.00(-1.26%) |
Apr 15, 2024 | 238.73 | 239.99 | 235.47 | 238.49 | 34,003 | +1.91(+0.81%) |
Apr 12, 2024 | 236.60 | 236.62 | 232.00 | 236.58 | 27,204 | -0.49(-0.21%) |
Apr 11, 2024 | 234.56 | 238.65 | 231.52 | 237.07 | 21,228 | +3.68(+1.58%) |
Apr 10, 2024 | 235.41 | 235.58 | 229.37 | 233.39 | 41,786 | -6.50(-2.71%) |
Apr 09, 2024 | 242.00 | 242.00 | 238.43 | 239.89 | 27,267 | -1.47(-0.61%) |
Apr 08, 2024 | 240.64 | 243.52 | 240.01 | 241.36 | 23,856 | +0.54(+0.22%) |
Apr 05, 2024 | 244.86 | 246.72 | 240.71 | 240.82 | 48,653 | -3.80(-1.55%) |
Apr 04, 2024 | 250.63 | 250.63 | 242.16 | 244.62 | 30,083 | -3.15(-1.27%) |
Apr 03, 2024 | 247.57 | 251.00 | 243.30 | 247.77 | 45,804 | -1.89(-0.76%) |
Apr 02, 2024 | 255.58 | 260.50 | 247.72 | 249.66 | 52,636 | -7.09(-2.76%) |
Apr 01, 2024 | 261.84 | 262.02 | 255.50 | 256.75 | 27,562 | -6.21(-2.36%) |
Mar 28, 2024 | 259.88 | 264.90 | 258.66 | 262.96 | 39,582 | +4.35(+1.68%) |
Mar 27, 2024 | 258.00 | 259.22 | 254.71 | 258.61 | 36,793 | +1.89(+0.74%) |
Mar 26, 2024 | 256.00 | 257.56 | 250.72 | 256.72 | 39,370 | +0.78(+0.30%) |
Mar 25, 2024 | 259.45 | 260.13 | 251.59 | 255.94 | 22,319 | -3.14(-1.21%) |
Mar 22, 2024 | 259.86 | 260.50 | 256.33 | 259.08 | 29,210 | -0.08(-0.03%) |
Mar 21, 2024 | 252.68 | 259.81 | 250.72 | 259.16 | 27,481 | +6.25(+2.47%) |
Mar 20, 2024 | 248.02 | 253.94 | 247.77 | 252.91 | 24,350 | +3.74(+1.50%) |
Mar 19, 2024 | 245.90 | 249.66 | 245.90 | 249.17 | 24,373 | +3.47(+1.41%) |
Mar 18, 2024 | 246.74 | 250.00 | 243.70 | 245.70 | 27,778 | -1.70(-0.69%) |
Mar 15, 2024 | 244.50 | 248.28 | 240.39 | 247.40 | 96,616 | -0.51(-0.21%) |
Mar 14, 2024 | 237.43 | 248.79 | 234.62 | 247.91 | 88,117 | +11.01(+4.65%) |
Mar 13, 2024 | 232.71 | 242.73 | 232.71 | 236.90 | 31,246 | +2.65(+1.13%) |
Mar 12, 2024 | 232.81 | 235.26 | 229.00 | 234.25 | 27,544 | +0.24(+0.10%) |
Mar 11, 2024 | 230.76 | 235.05 | 230.55 | 234.01 | 32,669 | +0.99(+0.42%) |
Mar 08, 2024 | 234.85 | 236.67 | 232.34 | 233.02 | 22,846 | -0.68(-0.29%) |
Mar 07, 2024 | 233.30 | 234.62 | 231.40 | 233.70 | 26,285 | +0.75(+0.32%) |
Mar 06, 2024 | 235.74 | 236.24 | 231.40 | 232.95 | 36,721 | -0.21(-0.09%) |
Mar 05, 2024 | 235.00 | 238.51 | 232.05 | 233.16 | 30,086 | -4.76(-2.00%) |
Mar 04, 2024 | 238.93 | 243.15 | 237.50 | 237.92 | 26,661 | -1.15(-0.48%) |