Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 237.85 | 240.51 | 237.43 | 240.33 | 954,157 | +2.60(+1.09%) |
May 17, 2024 | 238.96 | 239.58 | 236.32 | 237.73 | 1,217,048 | -1.23(-0.51%) |
May 16, 2024 | 235.64 | 239.49 | 235.64 | 238.96 | 1,280,883 | +2.96(+1.25%) |
May 15, 2024 | 236.75 | 237.47 | 235.56 | 236.00 | 1,568,290 | +0.13(+0.06%) |
May 14, 2024 | 237.97 | 238.58 | 235.69 | 235.87 | 2,105,278 | -1.63(-0.69%) |
May 13, 2024 | 241.25 | 241.70 | 236.21 | 237.50 | 1,328,817 | -2.96(-1.23%) |
May 10, 2024 | 238.00 | 240.67 | 237.50 | 240.46 | 1,145,268 | +2.92(+1.23%) |
May 09, 2024 | 232.67 | 237.74 | 230.84 | 237.54 | 1,229,720 | +2.19(+0.93%) |
May 08, 2024 | 235.55 | 236.28 | 234.47 | 235.35 | 1,194,515 | -0.64(-0.27%) |
May 07, 2024 | 236.82 | 238.27 | 235.66 | 235.99 | 897,924 | -0.83(-0.35%) |
May 06, 2024 | 235.41 | 237.36 | 235.39 | 236.82 | 1,067,952 | +2.23(+0.95%) |
May 03, 2024 | 237.38 | 238.76 | 234.30 | 234.59 | 1,572,857 | -0.97(-0.41%) |
May 02, 2024 | 236.35 | 236.70 | 232.63 | 235.56 | 1,413,264 | +1.70(+0.73%) |
May 01, 2024 | 233.75 | 237.24 | 230.81 | 233.86 | 2,157,124 | -2.27(-0.96%) |
Apr 30, 2024 | 240.95 | 241.92 | 235.50 | 236.13 | 1,862,335 | -4.36(-1.81%) |
Apr 29, 2024 | 241.47 | 244.24 | 239.59 | 240.49 | 1,208,932 | -0.35(-0.15%) |
Apr 26, 2024 | 240.77 | 244.12 | 240.74 | 240.84 | 1,065,548 | -1.10(-0.45%) |
Apr 25, 2024 | 242.07 | 243.12 | 240.23 | 241.94 | 1,207,139 | -2.12(-0.87%) |
Apr 24, 2024 | 244.17 | 249.62 | 243.31 | 244.06 | 2,301,306 | +4.37(+1.82%) |
Apr 23, 2024 | 237.41 | 239.98 | 237.41 | 239.69 | 1,196,140 | +2.28(+0.96%) |
Apr 22, 2024 | 238.56 | 239.09 | 235.51 | 237.41 | 1,046,353 | +1.41(+0.60%) |
Apr 19, 2024 | 237.38 | 239.30 | 234.55 | 236.00 | 1,842,311 | -0.30(-0.13%) |
Apr 18, 2024 | 240.65 | 241.24 | 236.08 | 236.30 | 1,841,190 | -2.16(-0.91%) |
Apr 17, 2024 | 244.07 | 245.33 | 237.54 | 238.46 | 2,683,984 | -7.16(-2.92%) |
Apr 16, 2024 | 248.21 | 248.74 | 244.74 | 245.62 | 1,088,928 | -2.79(-1.12%) |
Apr 15, 2024 | 255.07 | 257.01 | 248.21 | 248.41 | 1,433,293 | -2.65(-1.06%) |
Apr 12, 2024 | 256.11 | 257.14 | 249.31 | 251.06 | 1,931,881 | -7.49(-2.90%) |
Apr 11, 2024 | 254.11 | 260.57 | 253.01 | 258.55 | 1,545,326 | +4.20(+1.65%) |
Apr 10, 2024 | 252.29 | 255.19 | 251.26 | 254.35 | 1,317,489 | -0.59(-0.23%) |
Apr 09, 2024 | 255.46 | 255.49 | 251.34 | 254.94 | 1,152,825 | +0.26(+0.10%) |
Apr 08, 2024 | 254.24 | 255.04 | 253.41 | 254.68 | 1,205,560 | +0.75(+0.30%) |
Apr 05, 2024 | 248.90 | 254.33 | 248.27 | 253.93 | 1,293,448 | +5.04(+2.02%) |
Apr 04, 2024 | 253.34 | 254.83 | 248.06 | 248.89 | 1,607,492 | -1.70(-0.68%) |
Apr 03, 2024 | 247.17 | 250.80 | 246.77 | 250.59 | 1,071,050 | +2.85(+1.15%) |
Apr 02, 2024 | 250.17 | 250.17 | 246.54 | 247.74 | 1,252,377 | -3.59(-1.43%) |
Apr 01, 2024 | 253.52 | 254.51 | 250.73 | 251.33 | 1,178,504 | -0.98(-0.39%) |
Mar 28, 2024 | 255.07 | 255.10 | 251.65 | 252.31 | 999,238 | -1.25(-0.49%) |
Mar 27, 2024 | 254.96 | 254.96 | 252.74 | 253.56 | 1,302,302 | +1.38(+0.55%) |
Mar 26, 2024 | 253.16 | 254.29 | 251.16 | 252.18 | 1,351,395 | +0.07(+0.03%) |
Mar 25, 2024 | 255.31 | 255.67 | 252.04 | 252.11 | 856,014 | -3.05(-1.20%) |
Mar 22, 2024 | 255.91 | 256.53 | 253.22 | 255.16 | 1,282,882 | -0.11(-0.04%) |
Mar 21, 2024 | 254.74 | 256.12 | 253.38 | 255.27 | 1,530,737 | +1.22(+0.48%) |
Mar 20, 2024 | 249.43 | 254.69 | 249.26 | 254.05 | 1,629,913 | +4.23(+1.69%) |
Mar 19, 2024 | 249.36 | 250.01 | 247.83 | 249.82 | 1,164,319 | +1.30(+0.52%) |
Mar 18, 2024 | 246.60 | 249.36 | 246.41 | 248.52 | 1,915,504 | +4.45(+1.82%) |
Mar 15, 2024 | 246.15 | 246.97 | 243.36 | 244.07 | 3,709,735 | -3.93(-1.58%) |
Mar 14, 2024 | 252.38 | 253.00 | 247.72 | 248.00 | 1,711,021 | -3.41(-1.36%) |
Mar 13, 2024 | 249.90 | 253.12 | 248.19 | 251.41 | 1,804,583 | +0.72(+0.29%) |
Mar 12, 2024 | 248.69 | 252.32 | 248.69 | 250.69 | 1,271,139 | +2.22(+0.89%) |
Mar 11, 2024 | 250.28 | 250.70 | 246.99 | 248.47 | 1,176,455 | -1.81(-0.72%) |
Mar 08, 2024 | 247.17 | 251.11 | 246.22 | 250.28 | 1,276,757 | +3.37(+1.36%) |
Mar 07, 2024 | 248.40 | 248.97 | 246.21 | 246.91 | 1,197,439 | -0.19(-0.08%) |
Mar 06, 2024 | 247.88 | 250.57 | 246.97 | 247.10 | 1,314,399 | -0.78(-0.31%) |
Mar 05, 2024 | 247.53 | 249.19 | 245.69 | 247.88 | 1,083,958 | +0.46(+0.19%) |
Mar 04, 2024 | 249.77 | 250.49 | 247.10 | 247.42 | 1,156,196 | -2.58(-1.03%) |