Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 282.94 | 283.06 | 280.19 | 282.00 | 790,018 | -0.16(-0.06%) |
May 23, 2024 | 282.30 | 284.52 | 279.21 | 282.16 | 914,490 | +0.50(+0.18%) |
May 22, 2024 | 283.80 | 285.70 | 280.30 | 281.66 | 728,432 | -2.91(-1.02%) |
May 21, 2024 | 284.35 | 286.66 | 281.49 | 284.57 | 1,864,001 | +1.63(+0.58%) |
May 20, 2024 | 285.25 | 286.77 | 280.29 | 282.94 | 1,064,116 | -1.62(-0.57%) |
May 17, 2024 | 275.85 | 285.04 | 272.94 | 284.56 | 2,189,890 | +9.42(+3.43%) |
May 16, 2024 | 273.34 | 277.48 | 273.34 | 275.14 | 796,250 | +0.25(+0.09%) |
May 15, 2024 | 272.61 | 275.31 | 272.35 | 274.89 | 606,068 | +1.45(+0.53%) |
May 14, 2024 | 271.55 | 275.00 | 270.21 | 273.43 | 950,611 | +2.82(+1.04%) |
May 13, 2024 | 271.54 | 272.74 | 268.96 | 270.62 | 796,638 | +0.24(+0.09%) |
May 10, 2024 | 268.73 | 271.14 | 267.34 | 270.38 | 935,113 | +1.72(+0.64%) |
May 09, 2024 | 265.65 | 269.40 | 264.97 | 268.65 | 612,651 | +3.04(+1.14%) |
May 08, 2024 | 266.96 | 268.00 | 265.08 | 265.62 | 836,772 | -3.47(-1.29%) |
May 07, 2024 | 269.02 | 271.85 | 267.29 | 269.08 | 643,402 | +0.59(+0.22%) |
May 06, 2024 | 269.39 | 270.10 | 266.66 | 268.49 | 684,327 | -0.67(-0.25%) |
May 03, 2024 | 266.90 | 270.79 | 265.44 | 269.16 | 1,139,571 | +3.50(+1.32%) |
May 02, 2024 | 270.36 | 270.36 | 265.14 | 265.66 | 1,274,344 | -4.45(-1.65%) |
May 01, 2024 | 272.50 | 273.52 | 266.38 | 270.12 | 1,499,375 | -1.90(-0.70%) |
Apr 30, 2024 | 276.27 | 278.30 | 271.29 | 272.02 | 971,305 | -4.78(-1.73%) |
Apr 29, 2024 | 272.32 | 277.08 | 270.73 | 276.80 | 1,070,337 | +3.96(+1.45%) |
Apr 26, 2024 | 263.63 | 273.59 | 263.00 | 272.84 | 1,605,765 | +8.61(+3.26%) |
Apr 25, 2024 | 257.10 | 265.01 | 250.28 | 264.23 | 2,304,321 | +7.10(+2.76%) |
Apr 24, 2024 | 252.05 | 257.33 | 249.93 | 257.13 | 1,326,758 | +2.16(+0.85%) |
Apr 23, 2024 | 254.01 | 258.63 | 253.42 | 254.97 | 1,013,532 | +2.57(+1.02%) |
Apr 22, 2024 | 254.53 | 255.17 | 251.72 | 252.40 | 1,074,719 | +0.59(+0.23%) |
Apr 19, 2024 | 247.15 | 252.39 | 247.15 | 251.81 | 1,289,780 | +5.42(+2.20%) |
Apr 18, 2024 | 248.75 | 249.18 | 245.15 | 246.39 | 829,876 | -0.04(-0.02%) |
Apr 17, 2024 | 244.91 | 247.41 | 244.43 | 246.43 | 1,224,724 | +2.54(+1.04%) |
Apr 16, 2024 | 241.54 | 245.61 | 241.54 | 243.89 | 1,107,827 | +2.86(+1.19%) |
Apr 15, 2024 | 247.37 | 247.79 | 240.58 | 241.03 | 948,202 | -2.91(-1.19%) |
Apr 12, 2024 | 246.83 | 247.62 | 243.23 | 243.94 | 995,786 | -5.28(-2.12%) |
Apr 11, 2024 | 253.75 | 253.75 | 245.80 | 249.22 | 1,082,879 | -3.10(-1.23%) |
Apr 10, 2024 | 247.98 | 252.92 | 245.74 | 252.32 | 911,185 | +0.11(+0.04%) |
Apr 09, 2024 | 250.30 | 252.72 | 247.15 | 252.21 | 793,425 | +3.61(+1.45%) |
Apr 08, 2024 | 250.41 | 253.22 | 248.47 | 248.60 | 1,017,517 | -2.91(-1.16%) |
Apr 05, 2024 | 251.53 | 253.31 | 249.71 | 251.51 | 1,233,340 | -0.02(-0.01%) |
Apr 04, 2024 | 254.52 | 254.87 | 250.09 | 251.53 | 940,074 | +0.37(+0.15%) |
Apr 03, 2024 | 255.95 | 257.12 | 250.91 | 251.16 | 870,201 | -4.73(-1.85%) |
Apr 02, 2024 | 257.00 | 257.82 | 253.30 | 255.89 | 871,097 | -1.35(-0.52%) |
Apr 01, 2024 | 260.67 | 261.99 | 256.43 | 257.24 | 896,884 | -3.47(-1.33%) |
Mar 28, 2024 | 260.75 | 262.77 | 258.45 | 260.70 | 649,477 | +1.28(+0.49%) |
Mar 27, 2024 | 258.58 | 259.88 | 257.02 | 259.43 | 819,302 | +2.37(+0.92%) |
Mar 26, 2024 | 257.69 | 258.76 | 256.07 | 257.06 | 647,752 | -0.62(-0.24%) |
Mar 25, 2024 | 261.44 | 262.95 | 257.52 | 257.68 | 765,538 | -4.27(-1.63%) |
Mar 22, 2024 | 264.33 | 264.98 | 260.66 | 261.95 | 1,238,748 | -3.19(-1.20%) |
Mar 21, 2024 | 255.01 | 266.98 | 255.01 | 265.14 | 1,132,624 | +9.11(+3.56%) |
Mar 20, 2024 | 256.17 | 256.46 | 252.05 | 256.02 | 875,118 | +0.65(+0.25%) |
Mar 19, 2024 | 254.57 | 257.63 | 254.20 | 255.37 | 833,918 | +0.65(+0.25%) |
Mar 18, 2024 | 257.55 | 257.74 | 253.08 | 254.73 | 793,512 | -1.42(-0.56%) |
Mar 15, 2024 | 251.77 | 258.61 | 251.23 | 256.15 | 1,463,711 | +3.27(+1.29%) |
Mar 14, 2024 | 255.12 | 255.37 | 248.77 | 252.88 | 1,815,950 | +0.20(+0.08%) |
Mar 13, 2024 | 249.20 | 255.21 | 248.82 | 252.69 | 1,227,992 | +3.97(+1.60%) |
Mar 12, 2024 | 248.45 | 251.34 | 247.15 | 248.71 | 583,916 | +0.79(+0.32%) |
Mar 11, 2024 | 249.29 | 249.50 | 245.18 | 247.92 | 615,947 | -1.59(-0.64%) |
Mar 08, 2024 | 249.70 | 250.66 | 247.50 | 249.52 | 501,653 | +1.39(+0.56%) |
Mar 07, 2024 | 250.01 | 251.07 | 246.04 | 248.12 | 864,577 | -1.56(-0.63%) |
Mar 06, 2024 | 247.88 | 249.93 | 246.84 | 249.69 | 713,537 | +2.79(+1.13%) |
Mar 05, 2024 | 251.60 | 251.60 | 246.66 | 246.90 | 968,038 | -5.38(-2.13%) |
Mar 04, 2024 | 248.80 | 252.38 | 247.29 | 252.28 | 919,048 | +0.84(+0.33%) |