Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 244.93 | 244.93 | 241.84 | 243.63 | 1,130,284 | -1.34(-0.55%) |
May 17, 2024 | 246.31 | 246.92 | 243.33 | 244.97 | 2,105,807 | -0.93(-0.38%) |
May 16, 2024 | 246.14 | 247.26 | 244.94 | 245.90 | 1,526,048 | -0.64(-0.26%) |
May 15, 2024 | 245.85 | 246.88 | 245.38 | 246.54 | 1,769,238 | +1.60(+0.65%) |
May 14, 2024 | 246.82 | 247.00 | 243.16 | 244.94 | 1,357,467 | -0.74(-0.30%) |
May 13, 2024 | 247.41 | 248.40 | 245.35 | 245.68 | 1,317,193 | -1.72(-0.70%) |
May 10, 2024 | 248.00 | 248.49 | 246.62 | 247.40 | 1,299,526 | +0.79(+0.32%) |
May 09, 2024 | 245.58 | 248.90 | 244.95 | 246.61 | 1,765,158 | +0.71(+0.29%) |
May 08, 2024 | 241.47 | 246.40 | 241.19 | 245.90 | 1,739,002 | +3.52(+1.45%) |
May 07, 2024 | 241.37 | 243.14 | 239.79 | 242.38 | 1,585,334 | +3.17(+1.33%) |
May 06, 2024 | 241.81 | 241.81 | 239.03 | 239.21 | 1,527,721 | -1.15(-0.48%) |
May 03, 2024 | 242.27 | 243.38 | 239.76 | 240.36 | 2,174,716 | +2.67(+1.12%) |
May 02, 2024 | 236.00 | 238.05 | 233.21 | 237.69 | 2,440,864 | +2.73(+1.16%) |
May 01, 2024 | 235.82 | 237.08 | 234.17 | 234.96 | 1,656,981 | -2.20(-0.93%) |
Apr 30, 2024 | 239.72 | 240.06 | 236.77 | 237.16 | 1,737,010 | -3.79(-1.57%) |
Apr 29, 2024 | 243.39 | 244.40 | 239.47 | 240.95 | 1,730,437 | -1.84(-0.76%) |
Apr 26, 2024 | 243.90 | 244.83 | 240.73 | 242.79 | 2,255,459 | -0.76(-0.31%) |
Apr 25, 2024 | 240.24 | 243.61 | 236.12 | 243.55 | 3,897,600 | +11.57(+4.99%) |
Apr 24, 2024 | 233.87 | 234.13 | 229.32 | 231.98 | 2,951,065 | -4.31(-1.82%) |
Apr 23, 2024 | 235.40 | 237.32 | 234.81 | 236.29 | 1,980,829 | +1.82(+0.78%) |
Apr 22, 2024 | 232.99 | 235.65 | 232.04 | 234.47 | 2,200,025 | +2.39(+1.03%) |
Apr 19, 2024 | 230.69 | 232.81 | 230.43 | 232.08 | 2,971,912 | +2.27(+0.99%) |
Apr 18, 2024 | 230.72 | 231.41 | 229.10 | 229.81 | 1,570,172 | +0.58(+0.25%) |
Apr 17, 2024 | 231.80 | 232.13 | 227.87 | 229.23 | 1,997,012 | -2.03(-0.88%) |
Apr 16, 2024 | 234.43 | 234.43 | 230.94 | 231.26 | 2,025,416 | -2.68(-1.15%) |
Apr 15, 2024 | 237.71 | 237.91 | 232.49 | 233.94 | 2,297,998 | -0.46(-0.20%) |
Apr 12, 2024 | 234.81 | 235.48 | 233.25 | 234.40 | 2,594,971 | -1.76(-0.75%) |
Apr 11, 2024 | 236.86 | 237.73 | 235.03 | 236.16 | 1,692,357 | -0.69(-0.29%) |
Apr 10, 2024 | 238.18 | 238.65 | 235.88 | 236.85 | 2,181,006 | -3.94(-1.64%) |
Apr 09, 2024 | 241.03 | 241.85 | 238.01 | 240.79 | 1,736,947 | +0.50(+0.21%) |
Apr 08, 2024 | 242.00 | 243.50 | 240.04 | 240.29 | 2,139,219 | -1.72(-0.71%) |
Apr 05, 2024 | 241.57 | 242.81 | 240.72 | 242.01 | 1,503,723 | +1.32(+0.55%) |
Apr 04, 2024 | 243.27 | 244.93 | 239.75 | 240.69 | 2,062,511 | -0.86(-0.36%) |
Apr 03, 2024 | 242.87 | 245.00 | 240.80 | 241.55 | 2,097,226 | -0.98(-0.40%) |
Apr 02, 2024 | 242.27 | 243.88 | 240.87 | 242.53 | 2,019,452 | -0.77(-0.32%) |
Apr 01, 2024 | 245.50 | 245.95 | 242.63 | 243.30 | 2,493,852 | -2.63(-1.07%) |
Mar 28, 2024 | 245.87 | 246.76 | 244.22 | 245.93 | 2,265,925 | +1.30(+0.53%) |
Mar 27, 2024 | 242.18 | 244.77 | 241.99 | 244.63 | 2,150,557 | +3.94(+1.64%) |
Mar 26, 2024 | 243.98 | 244.23 | 240.50 | 240.69 | 2,801,959 | -3.16(-1.30%) |
Mar 25, 2024 | 244.47 | 245.20 | 242.65 | 243.85 | 1,974,722 | -1.12(-0.46%) |
Mar 22, 2024 | 248.36 | 249.09 | 244.87 | 244.97 | 1,676,988 | -3.14(-1.27%) |
Mar 21, 2024 | 247.53 | 250.36 | 246.63 | 248.11 | 3,215,449 | +1.80(+0.73%) |
Mar 20, 2024 | 242.88 | 247.55 | 242.65 | 246.31 | 2,564,835 | +3.60(+1.48%) |
Mar 19, 2024 | 244.30 | 245.18 | 241.28 | 242.71 | 3,244,337 | -1.65(-0.68%) |
Mar 18, 2024 | 245.06 | 245.62 | 243.86 | 244.36 | 2,280,755 | +0.23(+0.09%) |
Mar 15, 2024 | 243.45 | 246.38 | 243.23 | 244.13 | 3,258,912 | -1.93(-0.78%) |
Mar 14, 2024 | 247.43 | 247.98 | 243.60 | 246.06 | 2,631,281 | -3.19(-1.28%) |
Mar 13, 2024 | 250.26 | 250.78 | 248.46 | 249.25 | 2,129,047 | -1.93(-0.77%) |
Mar 12, 2024 | 249.42 | 252.18 | 249.22 | 251.18 | 1,633,861 | +1.31(+0.52%) |
Mar 11, 2024 | 250.22 | 251.48 | 247.29 | 249.87 | 1,539,551 | -1.09(-0.43%) |
Mar 08, 2024 | 248.25 | 251.22 | 247.61 | 250.96 | 2,409,197 | +1.92(+0.77%) |
Mar 07, 2024 | 253.35 | 253.35 | 248.73 | 249.04 | 2,395,588 | -1.96(-0.78%) |
Mar 06, 2024 | 253.44 | 254.98 | 250.84 | 251.00 | 1,911,011 | -2.70(-1.06%) |
Mar 05, 2024 | 253.85 | 255.62 | 252.39 | 253.70 | 1,368,795 | +0.23(+0.09%) |
Mar 04, 2024 | 253.36 | 254.84 | 252.46 | 253.47 | 1,834,905 | +0.49(+0.19%) |