Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 236.15 | 238.24 | 235.92 | 236.85 | 21,083 | +1.38(+0.59%) |
May 23, 2024 | 238.34 | 238.55 | 234.60 | 235.47 | 36,858 | -0.57(-0.24%) |
May 22, 2024 | 237.14 | 237.57 | 235.30 | 236.04 | 34,330 | -12.03(-4.85%) |
May 21, 2024 | 248.50 | 250.94 | 247.22 | 248.07 | 11,861 | -1.42(-0.57%) |
May 20, 2024 | 250.77 | 251.11 | 199.73 | 249.49 | 24,167 | -0.01(-0.00%) |
May 17, 2024 | 248.22 | 250.25 | 247.88 | 249.50 | 15,751 | +1.74(+0.70%) |
May 16, 2024 | 247.06 | 248.72 | 246.46 | 247.76 | 19,593 | -1.51(-0.61%) |
May 15, 2024 | 245.47 | 249.70 | 245.39 | 249.27 | 14,019 | -0.47(-0.19%) |
May 14, 2024 | 248.67 | 249.93 | 247.88 | 249.75 | 13,749 | +3.33(+1.35%) |
May 13, 2024 | 246.41 | 247.17 | 246.01 | 246.42 | 12,186 | -1.16(-0.47%) |
May 10, 2024 | 247.96 | 251.23 | 247.00 | 247.58 | 22,335 | -1.41(-0.57%) |
May 09, 2024 | 246.68 | 249.14 | 246.49 | 248.99 | 20,962 | +0.99(+0.40%) |
May 08, 2024 | 248.07 | 249.57 | 246.95 | 248.00 | 13,661 | +1.25(+0.51%) |
May 07, 2024 | 246.44 | 247.70 | 205.10 | 246.75 | 26,085 | +1.11(+0.45%) |
May 06, 2024 | 244.72 | 245.78 | 244.20 | 245.64 | 24,927 | -1.26(-0.51%) |
May 03, 2024 | 247.68 | 248.87 | 245.52 | 246.90 | 30,595 | +5.85(+2.43%) |
May 02, 2024 | 242.64 | 242.64 | 215.09 | 241.05 | 19,545 | -1.93(-0.79%) |
May 01, 2024 | 240.00 | 244.85 | 238.89 | 242.98 | 13,850 | +2.53(+1.05%) |
Apr 30, 2024 | 244.99 | 244.99 | 240.29 | 240.45 | 18,830 | -6.05(-2.45%) |
Apr 29, 2024 | 248.27 | 248.51 | 246.50 | 246.50 | 17,790 | -5.50(-2.18%) |
Apr 26, 2024 | 248.74 | 252.23 | 247.12 | 252.00 | 17,462 | +3.92(+1.58%) |
Apr 25, 2024 | 241.73 | 248.08 | 240.00 | 248.08 | 30,472 | -6.32(-2.48%) |
Apr 24, 2024 | 252.73 | 256.00 | 250.86 | 254.40 | 18,616 | +2.33(+0.92%) |
Apr 23, 2024 | 250.45 | 252.99 | 250.40 | 252.07 | 20,906 | +5.07(+2.05%) |
Apr 22, 2024 | 245.58 | 249.22 | 245.23 | 247.00 | 19,227 | -0.01(-0.00%) |
Apr 19, 2024 | 248.99 | 248.99 | 246.05 | 247.01 | 14,054 | -0.31(-0.13%) |
Apr 18, 2024 | 247.01 | 250.10 | 245.36 | 247.32 | 26,037 | -2.80(-1.12%) |
Apr 17, 2024 | 250.69 | 252.10 | 248.20 | 250.12 | 33,514 | +4.13(+1.68%) |
Apr 16, 2024 | 243.61 | 246.08 | 241.50 | 245.99 | 33,264 | +2.43(+1.00%) |
Apr 15, 2024 | 246.32 | 247.37 | 242.45 | 243.56 | 45,335 | +3.31(+1.38%) |
Apr 12, 2024 | 241.40 | 241.97 | 239.36 | 240.25 | 21,020 | -7.43(-3.00%) |
Apr 11, 2024 | 246.79 | 247.91 | 243.56 | 247.68 | 34,284 | +3.27(+1.34%) |
Apr 10, 2024 | 241.73 | 245.63 | 241.54 | 244.41 | 18,315 | -3.64(-1.47%) |
Apr 09, 2024 | 249.76 | 249.76 | 246.60 | 248.05 | 18,897 | -5.65(-2.23%) |
Apr 08, 2024 | 255.95 | 256.27 | 253.09 | 253.70 | 16,637 | -0.50(-0.20%) |
Apr 05, 2024 | 252.72 | 254.53 | 251.87 | 254.20 | 13,491 | -1.36(-0.53%) |
Apr 04, 2024 | 259.83 | 259.87 | 254.42 | 255.56 | 27,492 | -4.09(-1.58%) |
Apr 03, 2024 | 256.02 | 259.94 | 255.91 | 259.65 | 17,159 | +4.49(+1.76%) |
Apr 02, 2024 | 252.31 | 255.17 | 251.74 | 255.16 | 11,198 | -1.21(-0.47%) |
Apr 01, 2024 | 256.65 | 257.00 | 204.85 | 256.37 | 19,514 | -0.05(-0.02%) |
Mar 28, 2024 | 256.14 | 256.92 | 254.82 | 256.42 | 26,771 | -3.33(-1.28%) |
Mar 27, 2024 | 260.32 | 260.93 | 257.58 | 259.75 | 17,468 | +1.72(+0.67%) |
Mar 26, 2024 | 260.25 | 261.62 | 257.64 | 258.03 | 13,827 | -2.25(-0.86%) |
Mar 25, 2024 | 258.76 | 262.55 | 199.73 | 260.28 | 66,010 | +2.10(+0.81%) |
Mar 22, 2024 | 258.79 | 258.79 | 256.29 | 258.18 | 16,113 | -3.01(-1.15%) |
Mar 21, 2024 | 262.23 | 263.00 | 260.61 | 261.19 | 22,091 | -3.61(-1.36%) |
Mar 20, 2024 | 260.49 | 264.80 | 260.01 | 264.80 | 31,355 | +10.80(+4.25%) |
Mar 19, 2024 | 260.00 | 261.77 | 253.08 | 254.00 | 26,472 | -3.75(-1.45%) |
Mar 18, 2024 | 259.14 | 259.34 | 256.86 | 257.75 | 16,347 | -2.36(-0.91%) |
Mar 15, 2024 | 261.16 | 263.50 | 259.52 | 260.11 | 17,379 | +0.21(+0.08%) |
Mar 14, 2024 | 262.52 | 263.01 | 259.00 | 259.90 | 18,624 | +1.54(+0.60%) |
Mar 13, 2024 | 257.22 | 259.00 | 256.95 | 258.36 | 22,880 | +3.48(+1.37%) |
Mar 12, 2024 | 251.82 | 255.14 | 250.29 | 254.88 | 17,559 | +3.17(+1.26%) |
Mar 11, 2024 | 251.38 | 252.25 | 249.69 | 251.71 | 18,033 | -0.51(-0.20%) |
Mar 08, 2024 | 255.34 | 256.01 | 251.62 | 252.22 | 11,567 | -1.06(-0.42%) |
Mar 07, 2024 | 250.06 | 254.33 | 249.62 | 253.28 | 16,005 | +5.92(+2.39%) |
Mar 06, 2024 | 249.90 | 249.90 | 246.04 | 247.36 | 24,812 | +2.36(+0.96%) |
Mar 05, 2024 | 249.79 | 249.79 | 244.67 | 245.00 | 18,703 | -4.44(-1.78%) |
Mar 04, 2024 | 249.22 | 250.40 | 247.88 | 249.44 | 32,867 | -1.11(-0.44%) |