Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 252.56 | 255.99 | 252.38 | 255.74 | 56,249 | +3.36(+1.33%) |
Jun 04, 2024 | 253.92 | 254.80 | 248.90 | 252.38 | 68,961 | -2.65(-1.04%) |
Jun 03, 2024 | 255.71 | 258.11 | 252.60 | 255.03 | 138,926 | +0.77(+0.30%) |
May 31, 2024 | 255.68 | 258.08 | 251.39 | 254.26 | 126,280 | -1.20(-0.47%) |
May 30, 2024 | 256.62 | 258.75 | 255.05 | 255.46 | 63,913 | -0.81(-0.32%) |
May 29, 2024 | 257.25 | 259.93 | 256.13 | 256.27 | 60,757 | -2.55(-0.99%) |
May 28, 2024 | 262.30 | 263.91 | 256.72 | 258.82 | 74,886 | -2.87(-1.10%) |
May 24, 2024 | 256.96 | 262.83 | 252.73 | 261.69 | 102,115 | +5.87(+2.29%) |
May 23, 2024 | 255.47 | 261.31 | 245.10 | 255.82 | 158,425 | +8.29(+3.35%) |
May 22, 2024 | 249.55 | 250.88 | 246.63 | 247.53 | 94,745 | -2.30(-0.92%) |
May 21, 2024 | 249.26 | 249.90 | 245.81 | 249.83 | 73,411 | +0.57(+0.23%) |
May 20, 2024 | 240.39 | 250.25 | 240.21 | 249.26 | 100,855 | +8.89(+3.70%) |
May 17, 2024 | 243.79 | 243.80 | 239.67 | 240.37 | 70,593 | -2.42(-1.00%) |
May 16, 2024 | 246.97 | 246.97 | 242.32 | 242.79 | 63,355 | -3.53(-1.43%) |
May 15, 2024 | 246.96 | 247.90 | 245.61 | 246.32 | 65,942 | +1.05(+0.43%) |
May 14, 2024 | 244.85 | 245.28 | 240.28 | 245.27 | 72,251 | +3.33(+1.38%) |
May 13, 2024 | 248.93 | 248.93 | 241.94 | 241.94 | 78,261 | -5.69(-2.30%) |
May 10, 2024 | 246.58 | 249.88 | 245.69 | 247.63 | 74,998 | +0.91(+0.37%) |
May 09, 2024 | 247.17 | 248.61 | 245.02 | 246.72 | 78,783 | -1.16(-0.47%) |
May 08, 2024 | 248.65 | 251.12 | 246.47 | 247.88 | 63,347 | -2.46(-0.98%) |
May 07, 2024 | 249.24 | 252.14 | 247.19 | 250.34 | 100,682 | +2.30(+0.93%) |
May 06, 2024 | 244.87 | 248.96 | 244.87 | 248.04 | 51,026 | +5.20(+2.14%) |
May 03, 2024 | 243.42 | 245.65 | 241.00 | 242.84 | 70,196 | +0.97(+0.40%) |
May 02, 2024 | 241.62 | 244.62 | 240.07 | 241.87 | 76,963 | +1.27(+0.53%) |
May 01, 2024 | 238.60 | 244.30 | 237.50 | 240.60 | 121,291 | +2.98(+1.25%) |
Apr 30, 2024 | 239.41 | 241.50 | 237.19 | 237.62 | 108,312 | -2.36(-0.98%) |
Apr 29, 2024 | 238.48 | 242.01 | 237.53 | 239.98 | 63,860 | +0.98(+0.41%) |
Apr 26, 2024 | 238.08 | 240.89 | 237.43 | 239.00 | 73,347 | +1.28(+0.54%) |
Apr 25, 2024 | 233.02 | 238.09 | 232.20 | 237.72 | 60,302 | -0.12(-0.05%) |
Apr 24, 2024 | 237.85 | 239.93 | 235.74 | 237.84 | 36,765 | -1.41(-0.59%) |
Apr 23, 2024 | 236.36 | 239.80 | 235.65 | 239.25 | 46,227 | +5.11(+2.18%) |
Apr 22, 2024 | 232.69 | 235.76 | 232.69 | 234.14 | 40,040 | +2.47(+1.07%) |
Apr 19, 2024 | 233.21 | 235.35 | 230.88 | 231.68 | 153,662 | -2.10(-0.90%) |
Apr 18, 2024 | 233.06 | 236.53 | 232.68 | 233.77 | 98,310 | +1.55(+0.67%) |
Apr 17, 2024 | 235.36 | 235.36 | 229.29 | 232.22 | 65,676 | -2.23(-0.95%) |
Apr 16, 2024 | 233.29 | 235.24 | 230.96 | 234.45 | 62,409 | -0.63(-0.27%) |
Apr 15, 2024 | 237.25 | 237.54 | 234.00 | 235.08 | 45,567 | -0.74(-0.31%) |
Apr 12, 2024 | 238.67 | 238.67 | 234.70 | 235.82 | 47,094 | -2.30(-0.97%) |
Apr 11, 2024 | 235.65 | 238.26 | 233.69 | 238.12 | 47,763 | +3.23(+1.37%) |
Apr 10, 2024 | 233.29 | 235.30 | 233.07 | 234.89 | 80,627 | -4.56(-1.90%) |
Apr 09, 2024 | 237.54 | 239.57 | 232.42 | 239.45 | 110,645 | +2.71(+1.14%) |
Apr 08, 2024 | 236.16 | 238.66 | 234.97 | 236.74 | 33,237 | +0.68(+0.29%) |
Apr 05, 2024 | 231.75 | 236.41 | 231.75 | 236.06 | 60,301 | +5.22(+2.26%) |
Apr 04, 2024 | 232.50 | 233.34 | 229.90 | 230.85 | 96,258 | +0.87(+0.38%) |
Apr 03, 2024 | 227.11 | 233.91 | 227.11 | 229.98 | 51,518 | +1.60(+0.70%) |
Apr 02, 2024 | 230.80 | 230.80 | 225.85 | 228.38 | 60,089 | -3.34(-1.44%) |