Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 278.33 | 280.77 | 275.55 | 277.17 | 1,319,912 | +4.45(+1.63%) |
May 23, 2024 | 279.88 | 279.88 | 269.68 | 272.72 | 2,326,934 | -6.11(-2.19%) |
May 22, 2024 | 277.00 | 280.24 | 275.24 | 278.83 | 2,184,382 | +4.41(+1.61%) |
May 21, 2024 | 269.26 | 275.49 | 268.17 | 274.42 | 1,156,019 | +0.85(+0.31%) |
May 20, 2024 | 267.99 | 274.52 | 267.53 | 273.57 | 1,271,507 | +5.85(+2.19%) |
May 17, 2024 | 269.72 | 270.18 | 265.76 | 267.72 | 1,344,630 | -1.89(-0.70%) |
May 16, 2024 | 271.10 | 273.37 | 269.55 | 269.61 | 1,550,110 | -2.39(-0.88%) |
May 15, 2024 | 270.16 | 272.29 | 267.75 | 272.00 | 2,231,454 | +4.34(+1.62%) |
May 14, 2024 | 264.70 | 268.43 | 263.94 | 267.66 | 1,618,396 | +3.73(+1.41%) |
May 13, 2024 | 263.99 | 266.63 | 263.00 | 263.93 | 1,395,198 | +2.20(+0.84%) |
May 10, 2024 | 262.50 | 264.00 | 260.18 | 261.73 | 1,072,542 | +0.93(+0.36%) |
May 09, 2024 | 260.51 | 261.88 | 258.08 | 260.80 | 1,777,771 | +0.59(+0.23%) |
May 08, 2024 | 255.58 | 260.29 | 255.58 | 260.21 | 1,636,506 | +1.56(+0.60%) |
May 07, 2024 | 260.57 | 262.00 | 258.33 | 258.65 | 1,605,412 | -0.98(-0.38%) |
May 06, 2024 | 259.26 | 260.49 | 256.67 | 259.63 | 2,213,698 | +1.78(+0.69%) |
May 03, 2024 | 261.00 | 262.11 | 257.11 | 257.85 | 2,513,188 | +3.59(+1.41%) |
May 02, 2024 | 253.44 | 255.39 | 245.19 | 254.26 | 2,317,061 | +4.83(+1.94%) |
May 01, 2024 | 253.35 | 258.21 | 246.55 | 249.43 | 3,538,411 | -6.76(-2.64%) |
Apr 30, 2024 | 257.72 | 261.15 | 250.51 | 256.19 | 4,799,871 | +9.06(+3.67%) |
Apr 29, 2024 | 242.75 | 247.94 | 242.13 | 247.13 | 2,964,842 | +4.43(+1.83%) |
Apr 26, 2024 | 236.95 | 244.29 | 236.39 | 242.70 | 2,059,390 | +4.62(+1.94%) |
Apr 25, 2024 | 236.86 | 239.59 | 233.75 | 238.08 | 2,052,199 | +3.04(+1.29%) |
Apr 24, 2024 | 235.46 | 237.69 | 232.32 | 235.04 | 3,810,583 | +9.43(+4.18%) |
Apr 23, 2024 | 219.02 | 226.89 | 218.84 | 225.61 | 3,023,272 | +6.95(+3.18%) |
Apr 22, 2024 | 218.67 | 220.20 | 214.33 | 218.66 | 2,230,342 | +3.54(+1.65%) |
Apr 19, 2024 | 219.35 | 220.34 | 213.02 | 215.12 | 2,760,717 | -4.23(-1.93%) |
Apr 18, 2024 | 222.00 | 223.38 | 217.35 | 219.35 | 3,495,035 | -7.57(-3.34%) |
Apr 17, 2024 | 231.07 | 231.46 | 225.84 | 226.92 | 1,970,946 | -3.76(-1.63%) |
Apr 16, 2024 | 231.62 | 232.54 | 227.98 | 230.68 | 1,654,649 | +0.57(+0.25%) |
Apr 15, 2024 | 237.49 | 237.50 | 228.38 | 230.11 | 2,304,153 | -3.50(-1.50%) |
Apr 12, 2024 | 239.62 | 240.89 | 232.75 | 233.61 | 2,597,791 | -10.72(-4.39%) |
Apr 11, 2024 | 242.85 | 244.90 | 240.52 | 244.33 | 1,736,492 | +3.25(+1.35%) |
Apr 10, 2024 | 246.73 | 248.51 | 240.20 | 241.08 | 2,028,255 | -10.75(-4.27%) |
Apr 09, 2024 | 247.21 | 251.96 | 246.37 | 251.83 | 1,706,192 | +6.91(+2.82%) |
Apr 08, 2024 | 242.15 | 246.21 | 241.92 | 244.92 | 1,188,062 | +3.91(+1.62%) |
Apr 05, 2024 | 240.25 | 241.52 | 238.85 | 241.01 | 1,617,577 | +1.84(+0.77%) |
Apr 04, 2024 | 247.23 | 248.09 | 237.97 | 239.17 | 2,500,803 | -4.71(-1.93%) |
Apr 03, 2024 | 239.09 | 244.31 | 238.00 | 243.88 | 1,061,740 | +3.11(+1.29%) |
Apr 02, 2024 | 243.82 | 243.82 | 239.60 | 240.77 | 1,607,854 | -5.51(-2.24%) |
Apr 01, 2024 | 248.38 | 251.87 | 244.84 | 246.28 | 1,477,848 | -1.49(-0.60%) |
Mar 28, 2024 | 245.89 | 248.31 | 247.66 | 247.77 | 1,937,921 | +2.33(+0.95%) |
Mar 27, 2024 | 242.25 | 246.14 | 240.48 | 245.44 | 1,631,215 | +6.38(+2.67%) |
Mar 26, 2024 | 242.19 | 243.33 | 238.79 | 239.06 | 1,442,702 | -1.28(-0.53%) |
Mar 25, 2024 | 240.90 | 242.52 | 238.61 | 240.34 | 1,703,458 | -3.99(-1.63%) |
Mar 22, 2024 | 244.35 | 247.18 | 243.31 | 244.33 | 2,236,544 | -1.78(-0.72%) |
Mar 21, 2024 | 246.65 | 249.97 | 244.56 | 246.11 | 2,926,562 | +4.84(+2.01%) |
Mar 20, 2024 | 235.58 | 241.74 | 234.55 | 241.27 | 2,102,250 | +5.90(+2.51%) |
Mar 19, 2024 | 233.90 | 237.12 | 232.54 | 235.37 | 2,181,719 | -0.24(-0.10%) |
Mar 18, 2024 | 239.14 | 240.95 | 235.30 | 235.60 | 2,246,494 | -0.92(-0.39%) |
Mar 15, 2024 | 233.48 | 238.28 | 232.00 | 236.52 | 5,852,432 | -6.16(-2.54%) |
Mar 14, 2024 | 249.28 | 250.27 | 240.28 | 242.68 | 3,535,250 | -7.22(-2.89%) |
Mar 13, 2024 | 252.60 | 253.26 | 249.08 | 249.90 | 2,468,292 | -6.45(-2.52%) |
Mar 12, 2024 | 255.09 | 256.88 | 250.65 | 256.36 | 2,113,415 | +4.15(+1.65%) |
Mar 11, 2024 | 249.56 | 253.21 | 248.65 | 252.20 | 2,029,173 | +1.25(+0.50%) |
Mar 08, 2024 | 258.81 | 261.78 | 250.71 | 250.95 | 2,492,643 | -6.98(-2.71%) |
Mar 07, 2024 | 252.63 | 263.13 | 252.08 | 257.93 | 2,954,921 | +7.76(+3.10%) |
Mar 06, 2024 | 250.99 | 254.26 | 249.26 | 250.17 | 2,538,643 | +2.78(+1.12%) |
Mar 05, 2024 | 250.63 | 253.19 | 245.73 | 247.39 | 2,329,297 | -5.81(-2.30%) |
Mar 04, 2024 | 258.38 | 258.38 | 252.64 | 253.21 | 2,679,080 | -3.20(-1.25%) |