Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 228.16 | 233.30 | 227.08 | 232.82 | 5,526,677 | +4.88(+2.14%) |
May 30, 2024 | 224.77 | 228.12 | 224.21 | 227.94 | 2,856,574 | +3.34(+1.49%) |
May 29, 2024 | 225.50 | 227.04 | 224.39 | 224.60 | 3,297,756 | -3.11(-1.37%) |
May 28, 2024 | 230.83 | 230.95 | 226.95 | 227.71 | 2,495,019 | -3.02(-1.31%) |
May 24, 2024 | 230.68 | 232.80 | 229.73 | 230.73 | 2,318,684 | -0.66(-0.28%) |
May 23, 2024 | 232.90 | 233.55 | 230.49 | 231.39 | 2,831,807 | -1.99(-0.85%) |
May 22, 2024 | 233.44 | 233.92 | 231.20 | 233.38 | 2,648,977 | -0.25(-0.11%) |
May 21, 2024 | 238.64 | 238.69 | 233.21 | 233.63 | 2,983,984 | -8.62(-3.56%) |
May 20, 2024 | 243.54 | 243.54 | 240.47 | 242.25 | 1,136,730 | -1.33(-0.55%) |
May 17, 2024 | 244.91 | 245.52 | 241.95 | 243.58 | 2,117,817 | -0.93(-0.38%) |
May 16, 2024 | 244.74 | 245.86 | 243.55 | 244.51 | 1,534,751 | -0.64(-0.26%) |
May 15, 2024 | 244.46 | 245.48 | 243.99 | 245.14 | 1,779,328 | +1.59(+0.65%) |
May 14, 2024 | 245.42 | 245.60 | 241.78 | 243.55 | 1,365,209 | -0.74(-0.30%) |
May 13, 2024 | 246.01 | 246.99 | 243.96 | 244.29 | 1,324,705 | -1.71(-0.70%) |
May 10, 2024 | 246.59 | 247.08 | 245.22 | 246.00 | 1,306,937 | +0.79(+0.32%) |
May 09, 2024 | 244.19 | 247.48 | 243.56 | 245.21 | 1,775,225 | +0.71(+0.29%) |
May 08, 2024 | 240.10 | 245.00 | 239.82 | 244.51 | 1,748,920 | +3.50(+1.45%) |
May 07, 2024 | 240.00 | 241.76 | 238.44 | 241.00 | 1,594,375 | +3.15(+1.33%) |
May 06, 2024 | 240.44 | 240.44 | 237.68 | 237.85 | 1,536,434 | -1.14(-0.48%) |
May 03, 2024 | 240.90 | 242.00 | 238.40 | 239.00 | 2,187,119 | +2.66(+1.12%) |
May 02, 2024 | 234.66 | 236.70 | 231.88 | 236.34 | 2,454,784 | +2.71(+1.16%) |
May 01, 2024 | 234.48 | 235.74 | 232.84 | 233.63 | 1,666,431 | -2.19(-0.93%) |
Apr 30, 2024 | 238.36 | 238.70 | 235.43 | 235.81 | 1,746,916 | -3.77(-1.57%) |
Apr 29, 2024 | 242.01 | 243.01 | 238.11 | 239.58 | 1,740,306 | -1.83(-0.76%) |
Apr 26, 2024 | 242.52 | 243.44 | 239.37 | 241.41 | 2,268,322 | -0.76(-0.31%) |
Apr 25, 2024 | 238.88 | 242.23 | 234.78 | 242.17 | 3,919,829 | +11.51(+4.99%) |
Apr 24, 2024 | 232.54 | 232.80 | 228.02 | 230.66 | 2,967,895 | -4.29(-1.82%) |
Apr 23, 2024 | 234.06 | 235.97 | 233.48 | 234.95 | 1,992,126 | +1.81(+0.78%) |
Apr 22, 2024 | 231.67 | 234.31 | 230.72 | 233.14 | 2,212,572 | +2.38(+1.03%) |
Apr 19, 2024 | 229.38 | 231.49 | 229.12 | 230.76 | 2,988,861 | +2.26(+0.99%) |
Apr 18, 2024 | 229.41 | 230.10 | 227.80 | 228.51 | 1,579,127 | +0.58(+0.25%) |
Apr 17, 2024 | 230.49 | 230.81 | 226.58 | 227.93 | 2,008,401 | -2.02(-0.88%) |
Apr 16, 2024 | 233.10 | 233.10 | 229.63 | 229.95 | 2,036,967 | -2.66(-1.15%) |
Apr 15, 2024 | 236.36 | 236.57 | 231.17 | 232.61 | 2,311,104 | -0.46(-0.20%) |
Apr 12, 2024 | 233.48 | 234.15 | 231.93 | 233.07 | 2,609,770 | -1.75(-0.75%) |
Apr 11, 2024 | 235.52 | 236.38 | 233.69 | 234.82 | 1,702,008 | -0.69(-0.29%) |
Apr 10, 2024 | 236.83 | 237.30 | 234.54 | 235.51 | 2,193,444 | -3.92(-1.64%) |
Apr 09, 2024 | 239.66 | 240.48 | 236.66 | 239.42 | 1,746,853 | +0.50(+0.21%) |
Apr 08, 2024 | 240.63 | 242.12 | 238.68 | 238.93 | 2,151,419 | -1.71(-0.71%) |
Apr 05, 2024 | 240.20 | 241.43 | 239.35 | 240.64 | 1,512,299 | +1.31(+0.55%) |
Apr 04, 2024 | 241.89 | 243.54 | 238.40 | 239.32 | 2,074,274 | -0.86(-0.36%) |
Apr 03, 2024 | 241.49 | 243.61 | 239.43 | 240.18 | 2,109,187 | -0.97(-0.40%) |
Apr 02, 2024 | 240.90 | 242.50 | 239.50 | 241.16 | 2,030,969 | -0.76(-0.32%) |
Apr 01, 2024 | 244.11 | 244.56 | 241.25 | 241.92 | 2,508,075 | -2.62(-1.07%) |
Mar 28, 2024 | 244.48 | 245.36 | 242.83 | 244.53 | 2,278,848 | +1.29(+0.53%) |
Mar 27, 2024 | 240.81 | 243.38 | 240.62 | 243.24 | 2,162,822 | +3.92(+1.64%) |
Mar 26, 2024 | 242.60 | 242.84 | 239.14 | 239.32 | 2,817,939 | -3.14(-1.30%) |
Mar 25, 2024 | 243.08 | 243.81 | 241.27 | 242.47 | 1,985,984 | -1.11(-0.46%) |
Mar 22, 2024 | 246.95 | 247.67 | 243.48 | 243.58 | 1,686,552 | -3.12(-1.27%) |
Mar 21, 2024 | 246.13 | 248.94 | 245.23 | 246.70 | 3,233,787 | +1.79(+0.73%) |
Mar 20, 2024 | 241.50 | 246.15 | 241.27 | 244.91 | 2,579,463 | +3.58(+1.48%) |
Mar 19, 2024 | 242.91 | 243.79 | 239.91 | 241.33 | 3,262,840 | -1.64(-0.67%) |
Mar 18, 2024 | 243.67 | 244.23 | 242.48 | 242.97 | 2,293,762 | +0.23(+0.09%) |
Mar 15, 2024 | 242.07 | 244.98 | 241.85 | 242.75 | 3,277,498 | -1.92(-0.78%) |
Mar 14, 2024 | 246.03 | 246.57 | 242.22 | 244.66 | 2,646,287 | -3.17(-1.28%) |
Mar 13, 2024 | 248.84 | 249.36 | 247.05 | 247.84 | 2,141,189 | -1.92(-0.77%) |
Mar 12, 2024 | 248.01 | 250.75 | 247.81 | 249.76 | 1,643,179 | +1.30(+0.52%) |
Mar 11, 2024 | 248.80 | 250.06 | 245.89 | 248.45 | 1,548,331 | -1.08(-0.43%) |
Mar 08, 2024 | 246.84 | 249.80 | 246.21 | 249.54 | 2,422,937 | +1.91(+0.77%) |
Mar 07, 2024 | 251.91 | 251.91 | 247.32 | 247.63 | 2,409,250 | -1.95(-0.78%) |
Mar 06, 2024 | 252.00 | 253.53 | 249.42 | 249.58 | 1,921,910 | -2.68(-1.06%) |
Mar 05, 2024 | 252.41 | 254.17 | 250.96 | 252.26 | 1,376,601 | +0.23(+0.09%) |
Mar 04, 2024 | 251.92 | 253.40 | 251.03 | 252.03 | 1,845,369 | +0.49(+0.19%) |