Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 263.81 | 265.39 | 260.00 | 263.62 | 551,101 | +0.88(+0.33%) |
May 30, 2024 | 262.50 | 264.20 | 261.60 | 262.74 | 239,926 | +1.64(+0.63%) |
May 29, 2024 | 261.12 | 261.99 | 260.66 | 261.10 | 191,011 | -3.46(-1.31%) |
May 28, 2024 | 266.79 | 266.79 | 262.85 | 264.56 | 225,002 | +0.17(+0.06%) |
May 24, 2024 | 263.13 | 264.67 | 261.93 | 264.39 | 216,442 | +3.29(+1.26%) |
May 23, 2024 | 266.92 | 266.92 | 259.67 | 261.10 | 364,394 | -3.66(-1.38%) |
May 22, 2024 | 265.98 | 267.09 | 263.70 | 264.76 | 225,049 | -2.01(-0.75%) |
May 21, 2024 | 266.35 | 267.25 | 265.96 | 266.77 | 247,093 | -0.58(-0.22%) |
May 20, 2024 | 265.56 | 267.61 | 264.94 | 267.35 | 242,733 | +2.20(+0.83%) |
May 17, 2024 | 266.45 | 266.45 | 263.94 | 265.15 | 510,935 | -0.28(-0.11%) |
May 16, 2024 | 267.75 | 267.75 | 265.43 | 265.43 | 235,266 | -2.53(-0.94%) |
May 15, 2024 | 267.08 | 268.06 | 265.10 | 267.96 | 224,271 | +4.47(+1.70%) |
May 14, 2024 | 262.76 | 264.16 | 262.31 | 263.49 | 472,044 | +2.96(+1.14%) |
May 13, 2024 | 262.34 | 262.80 | 260.45 | 260.53 | 255,079 | +0.61(+0.23%) |
May 10, 2024 | 263.15 | 263.33 | 259.41 | 259.92 | 274,212 | -2.00(-0.76%) |
May 09, 2024 | 260.19 | 262.17 | 259.42 | 261.92 | 282,522 | +1.82(+0.70%) |
May 08, 2024 | 259.34 | 260.81 | 259.08 | 260.10 | 289,182 | -2.20(-0.84%) |
May 07, 2024 | 261.69 | 263.48 | 260.90 | 262.30 | 147,789 | +1.29(+0.49%) |
May 06, 2024 | 259.05 | 261.18 | 259.05 | 261.01 | 245,415 | +4.14(+1.61%) |
May 03, 2024 | 258.60 | 259.53 | 255.92 | 256.87 | 266,006 | +2.53(+0.99%) |
May 02, 2024 | 253.03 | 254.45 | 249.41 | 254.34 | 329,248 | +4.76(+1.91%) |
May 01, 2024 | 249.62 | 255.22 | 247.87 | 249.58 | 283,832 | -0.74(-0.30%) |
Apr 30, 2024 | 253.12 | 254.02 | 250.12 | 250.32 | 260,712 | -5.42(-2.12%) |
Apr 29, 2024 | 254.17 | 256.07 | 253.98 | 255.74 | 337,352 | +2.65(+1.05%) |
Apr 26, 2024 | 251.07 | 253.75 | 250.16 | 253.09 | 259,417 | +3.23(+1.29%) |
Apr 25, 2024 | 247.78 | 250.33 | 246.41 | 249.86 | 237,855 | -1.41(-0.56%) |
Apr 24, 2024 | 253.14 | 253.65 | 249.74 | 251.27 | 284,489 | -1.10(-0.44%) |
Apr 23, 2024 | 248.13 | 253.48 | 248.09 | 252.37 | 389,219 | +4.45(+1.79%) |
Apr 22, 2024 | 246.36 | 249.04 | 244.74 | 247.92 | 330,387 | +2.63(+1.07%) |
Apr 19, 2024 | 245.60 | 248.04 | 242.92 | 245.29 | 1,526,648 | -1.65(-0.67%) |
Apr 18, 2024 | 248.94 | 251.25 | 246.55 | 246.94 | 363,798 | -1.08(-0.44%) |
Apr 17, 2024 | 252.53 | 253.03 | 248.00 | 248.02 | 444,545 | -3.22(-1.28%) |
Apr 16, 2024 | 249.65 | 252.49 | 248.50 | 251.24 | 415,457 | +0.20(+0.08%) |
Apr 15, 2024 | 256.24 | 257.12 | 250.10 | 251.04 | 543,351 | -4.32(-1.69%) |
Apr 12, 2024 | 259.32 | 259.89 | 253.99 | 255.36 | 564,596 | -5.49(-2.10%) |
Apr 11, 2024 | 259.99 | 261.62 | 258.26 | 260.85 | 467,016 | +1.99(+0.77%) |
Apr 10, 2024 | 258.16 | 260.79 | 256.77 | 258.86 | 906,094 | -5.91(-2.23%) |
Apr 09, 2024 | 264.84 | 265.41 | 262.14 | 264.77 | 493,180 | +0.69(+0.26%) |
Apr 08, 2024 | 264.87 | 265.30 | 262.61 | 264.08 | 654,608 | +1.34(+0.51%) |
Apr 05, 2024 | 261.29 | 264.51 | 260.57 | 262.74 | 478,421 | +1.07(+0.41%) |
Apr 04, 2024 | 268.13 | 268.51 | 261.24 | 261.67 | 240,903 | -3.41(-1.29%) |
Apr 03, 2024 | 262.15 | 265.95 | 261.51 | 265.08 | 462,482 | +1.70(+0.65%) |
Apr 02, 2024 | 265.00 | 265.02 | 261.98 | 263.38 | 448,909 | -5.32(-1.98%) |
Apr 01, 2024 | 271.31 | 271.31 | 267.96 | 268.70 | 565,600 | -2.10(-0.78%) |
Mar 28, 2024 | 271.47 | 273.11 | 270.67 | 270.80 | 448,084 | +0.03(+0.01%) |
Mar 27, 2024 | 268.30 | 270.77 | 267.32 | 270.77 | 321,340 | +5.14(+1.94%) |
Mar 26, 2024 | 268.22 | 268.78 | 265.50 | 265.63 | 257,483 | -0.11(-0.04%) |
Mar 25, 2024 | 265.79 | 267.59 | 265.62 | 265.74 | 359,839 | +0.66(+0.25%) |
Mar 22, 2024 | 267.89 | 268.48 | 265.03 | 265.08 | 365,573 | -3.10(-1.16%) |
Mar 21, 2024 | 267.10 | 269.89 | 267.06 | 268.18 | 626,481 | +2.91(+1.10%) |
Mar 20, 2024 | 260.25 | 266.18 | 259.51 | 265.27 | 382,152 | +4.31(+1.65%) |
Mar 19, 2024 | 258.19 | 261.69 | 257.26 | 260.95 | 583,932 | +0.67(+0.26%) |
Mar 18, 2024 | 263.46 | 263.74 | 260.06 | 260.29 | 422,382 | -1.96(-0.75%) |
Mar 15, 2024 | 260.90 | 263.15 | 260.81 | 262.24 | 454,688 | -0.21(-0.08%) |
Mar 14, 2024 | 267.08 | 267.08 | 259.92 | 262.45 | 779,428 | -4.79(-1.79%) |
Mar 13, 2024 | 265.98 | 268.12 | 265.98 | 267.25 | 682,651 | +1.09(+0.41%) |
Mar 12, 2024 | 265.86 | 266.89 | 263.56 | 266.16 | 580,553 | +0.77(+0.29%) |
Mar 11, 2024 | 267.40 | 268.25 | 264.88 | 265.39 | 451,864 | -2.79(-1.04%) |
Mar 08, 2024 | 271.20 | 273.41 | 266.87 | 268.18 | 711,157 | -0.70(-0.26%) |
Mar 07, 2024 | 268.38 | 269.76 | 267.82 | 268.87 | 667,540 | +2.32(+0.87%) |
Mar 06, 2024 | 267.86 | 268.10 | 264.86 | 266.56 | 601,425 | +2.69(+1.02%) |
Mar 05, 2024 | 265.86 | 267.26 | 262.78 | 263.87 | 504,442 | -4.52(-1.69%) |
Mar 04, 2024 | 269.72 | 270.64 | 267.94 | 268.39 | 510,941 | +1.15(+0.43%) |