Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 252.35 | 253.47 | 252.35 | 252.73 | 151,758 | +0.32(+0.13%) |
May 17, 2024 | 252.31 | 252.42 | 251.35 | 252.41 | 122,684 | +0.31(+0.12%) |
May 16, 2024 | 252.69 | 253.50 | 251.97 | 252.10 | 152,174 | -0.51(-0.20%) |
May 15, 2024 | 250.49 | 252.68 | 249.98 | 252.61 | 142,441 | +3.16(+1.27%) |
May 14, 2024 | 247.87 | 249.69 | 247.87 | 249.45 | 124,723 | +1.27(+0.51%) |
May 13, 2024 | 248.58 | 248.58 | 247.61 | 248.18 | 165,000 | +0.34(+0.14%) |
May 10, 2024 | 248.16 | 248.69 | 247.16 | 247.84 | 111,596 | +0.36(+0.15%) |
May 09, 2024 | 246.57 | 247.56 | 246.11 | 247.48 | 167,267 | +0.86(+0.35%) |
May 08, 2024 | 245.40 | 246.73 | 245.40 | 246.62 | 170,047 | +0.20(+0.08%) |
May 07, 2024 | 246.56 | 247.04 | 245.94 | 246.42 | 167,396 | +0.16(+0.06%) |
May 06, 2024 | 244.57 | 246.28 | 244.39 | 246.26 | 299,258 | +2.52(+1.03%) |
May 03, 2024 | 243.69 | 244.14 | 242.18 | 243.74 | 228,134 | +3.51(+1.46%) |
May 02, 2024 | 239.45 | 240.48 | 237.55 | 240.23 | 288,794 | +2.75(+1.16%) |
May 01, 2024 | 238.35 | 241.38 | 237.45 | 237.48 | 185,766 | -0.96(-0.40%) |
Apr 30, 2024 | 241.48 | 242.24 | 238.36 | 238.44 | 93,064 | -3.65(-1.51%) |
Apr 29, 2024 | 242.41 | 242.62 | 240.76 | 242.09 | 111,502 | +0.53(+0.22%) |
Apr 26, 2024 | 240.73 | 242.29 | 240.16 | 241.56 | 133,965 | +3.22(+1.35%) |
Apr 25, 2024 | 235.47 | 238.55 | 235.35 | 238.34 | 159,852 | -1.45(-0.60%) |
Apr 24, 2024 | 240.83 | 240.97 | 238.78 | 239.79 | 136,803 | -0.16(-0.07%) |
Apr 23, 2024 | 238.23 | 240.08 | 237.91 | 239.95 | 128,693 | +3.14(+1.33%) |
Apr 22, 2024 | 235.96 | 238.15 | 234.66 | 236.81 | 134,727 | +2.13(+0.91%) |
Apr 19, 2024 | 237.19 | 237.73 | 233.95 | 234.68 | 287,408 | -2.94(-1.24%) |
Apr 18, 2024 | 238.42 | 239.73 | 237.21 | 237.62 | 180,741 | -0.30(-0.13%) |
Apr 17, 2024 | 240.77 | 241.08 | 237.47 | 237.92 | 301,225 | -1.48(-0.62%) |
Apr 16, 2024 | 240.11 | 240.93 | 238.84 | 239.40 | 304,181 | -0.48(-0.20%) |
Apr 15, 2024 | 244.95 | 244.98 | 239.56 | 239.88 | 731,662 | -3.26(-1.34%) |
Apr 12, 2024 | 244.59 | 245.39 | 242.30 | 243.14 | 257,672 | -3.24(-1.32%) |
Apr 11, 2024 | 244.58 | 246.94 | 243.09 | 246.38 | 261,815 | +2.70(+1.11%) |
Apr 10, 2024 | 243.09 | 244.45 | 242.71 | 243.68 | 317,790 | -1.79(-0.73%) |
Apr 09, 2024 | 246.15 | 246.30 | 243.18 | 245.47 | 155,360 | -0.02(-0.01%) |
Apr 08, 2024 | 245.81 | 246.28 | 244.92 | 245.49 | 120,021 | +0.14(+0.06%) |
Apr 05, 2024 | 243.46 | 246.49 | 243.25 | 245.35 | 200,705 | +2.68(+1.10%) |
Apr 04, 2024 | 247.79 | 248.10 | 242.67 | 242.67 | 265,068 | -3.15(-1.28%) |
Apr 03, 2024 | 244.99 | 246.73 | 244.99 | 245.82 | 199,135 | +0.07(+0.03%) |
Apr 02, 2024 | 244.77 | 245.80 | 244.38 | 245.75 | 181,889 | -1.34(-0.54%) |
Apr 01, 2024 | 247.60 | 248.33 | 246.33 | 247.09 | 252,772 | -0.32(-0.13%) |
Mar 28, 2024 | 247.28 | 247.97 | 247.95 | 247.41 | 188,582 | -0.25(-0.10%) |
Mar 27, 2024 | 247.24 | 247.66 | 245.84 | 247.66 | 201,954 | +1.78(+0.72%) |
Mar 26, 2024 | 247.52 | 247.52 | 245.81 | 245.88 | 196,480 | -0.82(-0.33%) |
Mar 25, 2024 | 246.51 | 247.19 | 246.25 | 246.70 | 106,067 | -0.78(-0.32%) |
Mar 22, 2024 | 247.24 | 248.11 | 247.06 | 247.48 | 126,094 | +0.11(+0.04%) |
Mar 21, 2024 | 248.56 | 248.69 | 247.27 | 247.37 | 124,170 | +0.13(+0.05%) |
Mar 20, 2024 | 245.02 | 247.24 | 244.43 | 247.24 | 223,977 | +2.30(+0.94%) |
Mar 19, 2024 | 242.80 | 244.93 | 242.24 | 244.93 | 254,620 | +1.47(+0.60%) |
Mar 18, 2024 | 243.88 | 244.91 | 243.30 | 243.47 | 149,627 | +2.01(+0.83%) |
Mar 15, 2024 | 241.39 | 242.49 | 240.84 | 241.45 | 255,363 | -2.24(-0.92%) |
Mar 14, 2024 | 244.44 | 244.62 | 242.43 | 243.70 | 280,786 | -0.12(-0.05%) |
Mar 13, 2024 | 244.22 | 244.37 | 243.19 | 243.82 | 135,572 | -0.55(-0.22%) |
Mar 12, 2024 | 242.22 | 244.47 | 240.90 | 244.37 | 175,823 | +3.48(+1.44%) |
Mar 11, 2024 | 240.56 | 241.21 | 239.91 | 240.88 | 187,963 | -0.38(-0.16%) |
Mar 08, 2024 | 243.61 | 245.04 | 240.97 | 241.26 | 230,855 | -1.79(-0.74%) |
Mar 07, 2024 | 241.93 | 243.61 | 241.32 | 243.06 | 167,342 | +2.49(+1.04%) |
Mar 06, 2024 | 240.97 | 241.71 | 239.90 | 240.57 | 154,108 | +1.16(+0.48%) |
Mar 05, 2024 | 240.82 | 240.91 | 238.26 | 239.41 | 231,719 | -2.72(-1.12%) |
Mar 04, 2024 | 242.21 | 243.10 | 241.96 | 242.13 | 164,435 | -0.69(-0.28%) |