Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 251.89 | 253.93 | 250.71 | 253.33 | 1,537,100 | +4.24(+1.70%) |
May 30, 2024 | 244.96 | 250.27 | 244.60 | 249.09 | 685,129 | +3.77(+1.54%) |
May 29, 2024 | 247.80 | 247.91 | 245.24 | 245.32 | 481,203 | -3.01(-1.21%) |
May 28, 2024 | 250.53 | 250.53 | 247.69 | 248.33 | 771,290 | -3.73(-1.48%) |
May 24, 2024 | 250.89 | 252.40 | 250.19 | 252.06 | 550,105 | +1.10(+0.44%) |
May 23, 2024 | 256.98 | 257.09 | 250.42 | 250.96 | 715,412 | -6.69(-2.60%) |
May 22, 2024 | 257.98 | 259.35 | 257.15 | 257.65 | 397,076 | -0.19(-0.07%) |
May 21, 2024 | 257.34 | 258.37 | 255.86 | 257.84 | 505,994 | +1.45(+0.57%) |
May 20, 2024 | 257.65 | 258.57 | 256.34 | 256.39 | 689,664 | -1.28(-0.50%) |
May 17, 2024 | 257.29 | 258.19 | 254.82 | 257.67 | 708,069 | +2.15(+0.84%) |
May 16, 2024 | 253.00 | 256.28 | 251.62 | 255.52 | 888,989 | +3.74(+1.49%) |
May 15, 2024 | 249.56 | 253.13 | 249.40 | 251.78 | 643,133 | +1.06(+0.42%) |
May 14, 2024 | 249.56 | 251.09 | 247.47 | 250.72 | 718,446 | +1.22(+0.49%) |
May 13, 2024 | 250.67 | 251.98 | 249.16 | 249.50 | 829,250 | -1.32(-0.53%) |
May 10, 2024 | 248.44 | 251.28 | 248.00 | 250.82 | 582,177 | +3.26(+1.32%) |
May 09, 2024 | 244.50 | 248.18 | 244.35 | 247.56 | 888,017 | +2.55(+1.04%) |
May 08, 2024 | 246.63 | 247.01 | 244.22 | 245.01 | 817,914 | -0.01(-0.00%) |
May 07, 2024 | 244.50 | 245.09 | 242.57 | 245.02 | 481,796 | +2.01(+0.83%) |
May 06, 2024 | 240.44 | 243.05 | 238.94 | 243.01 | 536,914 | +4.29(+1.80%) |
May 03, 2024 | 237.16 | 239.49 | 235.09 | 238.72 | 545,286 | +0.18(+0.08%) |
May 02, 2024 | 238.43 | 241.57 | 237.70 | 238.54 | 1,029,429 | -0.26(-0.11%) |
May 01, 2024 | 234.47 | 241.00 | 234.33 | 238.80 | 897,198 | +4.11(+1.75%) |
Apr 30, 2024 | 233.98 | 235.17 | 232.58 | 234.69 | 644,057 | +1.14(+0.49%) |
Apr 29, 2024 | 233.79 | 234.32 | 232.27 | 233.55 | 836,417 | -0.56(-0.24%) |
Apr 26, 2024 | 236.95 | 238.70 | 232.35 | 234.11 | 1,404,187 | -2.84(-1.20%) |
Apr 25, 2024 | 236.32 | 237.57 | 234.09 | 236.95 | 880,499 | +0.14(+0.06%) |
Apr 24, 2024 | 237.52 | 238.00 | 235.57 | 236.81 | 655,654 | -1.06(-0.45%) |
Apr 23, 2024 | 238.45 | 239.12 | 237.34 | 237.87 | 620,879 | +0.35(+0.15%) |
Apr 22, 2024 | 238.36 | 240.03 | 237.43 | 237.52 | 707,120 | +0.95(+0.40%) |
Apr 19, 2024 | 235.10 | 236.76 | 233.84 | 236.57 | 984,298 | +2.58(+1.10%) |
Apr 18, 2024 | 233.03 | 235.97 | 233.03 | 233.99 | 980,288 | +3.47(+1.51%) |
Apr 17, 2024 | 232.12 | 232.51 | 230.08 | 230.52 | 777,390 | -0.91(-0.39%) |
Apr 16, 2024 | 232.00 | 233.59 | 231.17 | 231.43 | 757,164 | -0.66(-0.28%) |
Apr 15, 2024 | 237.38 | 237.44 | 231.88 | 232.09 | 766,370 | -2.49(-1.06%) |
Apr 12, 2024 | 237.46 | 238.69 | 234.00 | 234.58 | 896,508 | -3.59(-1.51%) |
Apr 11, 2024 | 238.68 | 240.08 | 236.70 | 238.17 | 887,034 | -1.85(-0.77%) |
Apr 10, 2024 | 239.27 | 241.99 | 238.92 | 240.02 | 1,042,461 | -4.11(-1.68%) |
Apr 09, 2024 | 244.84 | 244.95 | 242.25 | 244.13 | 802,968 | -0.03(-0.01%) |
Apr 08, 2024 | 243.70 | 244.33 | 242.81 | 244.16 | 539,237 | +0.17(+0.07%) |
Apr 05, 2024 | 240.66 | 245.96 | 240.33 | 243.99 | 690,763 | +3.69(+1.54%) |
Apr 04, 2024 | 247.23 | 247.23 | 240.06 | 240.30 | 1,134,554 | -5.07(-2.07%) |
Apr 03, 2024 | 245.56 | 247.42 | 245.20 | 245.37 | 644,719 | +0.01(+0.00%) |
Apr 02, 2024 | 248.09 | 248.69 | 244.80 | 245.36 | 770,802 | -1.82(-0.74%) |
Apr 01, 2024 | 249.08 | 249.80 | 246.31 | 247.18 | 589,857 | -2.86(-1.14%) |
Mar 28, 2024 | 249.00 | 250.91 | 247.50 | 250.04 | 1,006,821 | +2.25(+0.91%) |
Mar 27, 2024 | 247.47 | 248.64 | 245.84 | 247.79 | 874,328 | +1.56(+0.63%) |
Mar 26, 2024 | 245.40 | 248.06 | 244.63 | 246.23 | 978,608 | +0.65(+0.26%) |
Mar 25, 2024 | 246.55 | 247.21 | 245.32 | 245.58 | 854,890 | -0.95(-0.39%) |
Mar 22, 2024 | 251.01 | 251.39 | 246.51 | 246.53 | 1,042,344 | -3.77(-1.51%) |
Mar 21, 2024 | 255.69 | 255.69 | 250.13 | 250.30 | 1,409,089 | -5.57(-2.18%) |
Mar 20, 2024 | 253.97 | 256.10 | 253.04 | 255.87 | 811,977 | +2.01(+0.79%) |
Mar 19, 2024 | 254.06 | 255.14 | 252.46 | 253.86 | 930,457 | +0.17(+0.07%) |
Mar 18, 2024 | 251.97 | 255.39 | 250.62 | 253.69 | 821,459 | +0.52(+0.21%) |
Mar 15, 2024 | 251.42 | 255.52 | 250.87 | 253.17 | 1,521,432 | -1.74(-0.68%) |
Mar 14, 2024 | 255.00 | 255.71 | 253.43 | 254.91 | 698,419 | -0.47(-0.18%) |
Mar 13, 2024 | 255.00 | 255.69 | 253.11 | 255.38 | 603,745 | +0.56(+0.22%) |
Mar 12, 2024 | 252.67 | 255.52 | 252.14 | 254.82 | 738,128 | +2.11(+0.83%) |
Mar 11, 2024 | 251.40 | 252.85 | 250.09 | 252.71 | 665,082 | +1.02(+0.41%) |
Mar 08, 2024 | 249.43 | 252.07 | 249.40 | 251.69 | 943,905 | +1.78(+0.71%) |
Mar 07, 2024 | 248.47 | 250.90 | 248.26 | 249.91 | 682,468 | +1.29(+0.52%) |
Mar 06, 2024 | 245.34 | 248.82 | 245.01 | 248.62 | 684,235 | +3.27(+1.33%) |
Mar 05, 2024 | 242.42 | 245.54 | 241.22 | 245.35 | 719,782 | +2.83(+1.17%) |
Mar 04, 2024 | 242.55 | 243.24 | 241.85 | 242.52 | 581,988 | -1.02(-0.42%) |
Mar 01, 2024 | 243.71 | 244.03 | 242.16 | 243.54 | 458,756 | -0.39(-0.16%) |
Feb 29, 2024 | 245.09 | 245.09 | 241.61 | 243.93 | 1,183,104 | -0.94(-0.38%) |
Feb 28, 2024 | 243.50 | 245.37 | 242.81 | 244.87 | 670,430 | +1.91(+0.79%) |
Feb 27, 2024 | 242.55 | 243.10 | 241.37 | 242.96 | 670,613 | -0.49(-0.20%) |
Feb 26, 2024 | 244.49 | 245.69 | 243.20 | 243.44 | 594,645 | -0.96(-0.39%) |
Feb 23, 2024 | 244.40 | 244.96 | 243.46 | 244.40 | 482,822 | +0.33(+0.13%) |
Feb 22, 2024 | 241.34 | 244.68 | 240.05 | 244.07 | 633,000 | +4.56(+1.90%) |
Feb 21, 2024 | 241.83 | 242.44 | 237.82 | 239.51 | 776,982 | -1.64(-0.68%) |
Feb 20, 2024 | 237.92 | 242.01 | 236.69 | 241.15 | 1,112,119 | +2.51(+1.05%) |
Feb 16, 2024 | 240.45 | 241.13 | 238.34 | 238.63 | 699,837 | -1.33(-0.55%) |
Feb 15, 2024 | 238.22 | 241.44 | 237.48 | 239.96 | 852,834 | +1.86(+0.78%) |
Feb 14, 2024 | 235.88 | 238.35 | 235.88 | 238.10 | 739,029 | +2.36(+1.00%) |
Feb 13, 2024 | 236.75 | 236.76 | 233.73 | 235.74 | 1,206,894 | +0.70(+0.30%) |
Feb 12, 2024 | 238.42 | 238.72 | 234.51 | 235.04 | 684,441 | -3.21(-1.35%) |
Feb 09, 2024 | 235.51 | 238.59 | 235.51 | 238.26 | 577,246 | +1.81(+0.76%) |
Feb 08, 2024 | 235.38 | 237.56 | 234.81 | 236.45 | 734,483 | +0.83(+0.35%) |
Feb 07, 2024 | 234.14 | 236.36 | 232.10 | 235.62 | 1,076,915 | +2.14(+0.92%) |
Feb 06, 2024 | 236.57 | 237.29 | 233.24 | 233.48 | 1,002,502 | -2.20(-0.94%) |
Feb 05, 2024 | 231.94 | 236.06 | 230.59 | 235.68 | 1,539,383 | +3.51(+1.51%) |
Feb 02, 2024 | 233.45 | 233.75 | 230.36 | 232.17 | 1,032,528 | +0.62(+0.27%) |
Feb 01, 2024 | 229.48 | 231.71 | 226.87 | 231.55 | 1,005,826 | -0.04(-0.02%) |
Jan 31, 2024 | 230.86 | 233.25 | 230.57 | 231.59 | 1,579,879 | +1.59(+0.69%) |
Jan 30, 2024 | 228.86 | 230.62 | 227.70 | 230.01 | 1,084,044 | +1.78(+0.78%) |
Jan 29, 2024 | 231.60 | 232.90 | 228.07 | 228.22 | 1,443,554 | -4.24(-1.82%) |
Jan 26, 2024 | 235.41 | 235.41 | 226.53 | 232.46 | 1,493,067 | -4.71(-1.99%) |
Jan 25, 2024 | 239.43 | 240.21 | 235.24 | 237.17 | 1,045,499 | -1.32(-0.55%) |
Jan 24, 2024 | 240.56 | 240.58 | 238.20 | 238.49 | 666,722 | -0.61(-0.25%) |
Jan 23, 2024 | 237.72 | 240.68 | 237.72 | 239.09 | 692,211 | +2.16(+0.91%) |
Jan 22, 2024 | 237.83 | 239.26 | 236.80 | 236.94 | 670,342 | -1.27(-0.53%) |
Jan 19, 2024 | 237.54 | 239.35 | 236.66 | 238.21 | 835,654 | +1.83(+0.78%) |
Jan 18, 2024 | 231.76 | 237.15 | 230.93 | 236.37 | 892,644 | +2.95(+1.27%) |
Jan 17, 2024 | 233.40 | 237.06 | 232.62 | 233.42 | 732,114 | +0.52(+0.22%) |
Jan 16, 2024 | 234.50 | 236.32 | 232.15 | 232.90 | 864,829 | -1.33(-0.57%) |
Jan 12, 2024 | 232.04 | 234.28 | 231.43 | 234.23 | 848,271 | +2.79(+1.21%) |
Jan 11, 2024 | 230.16 | 231.69 | 229.05 | 231.43 | 921,605 | +1.85(+0.80%) |
Jan 10, 2024 | 225.00 | 229.69 | 225.00 | 229.59 | 901,915 | +4.00(+1.77%) |
Jan 09, 2024 | 226.41 | 226.90 | 223.66 | 225.59 | 948,803 | -2.69(-1.18%) |
Jan 08, 2024 | 226.10 | 228.47 | 224.20 | 228.28 | 942,915 | +3.55(+1.58%) |
Jan 05, 2024 | 225.87 | 226.96 | 222.88 | 224.73 | 734,406 | -0.62(-0.27%) |
Jan 04, 2024 | 226.00 | 228.25 | 225.06 | 225.35 | 886,695 | +0.88(+0.39%) |
Jan 03, 2024 | 225.05 | 227.08 | 224.25 | 224.47 | 1,024,887 | +0.02(+0.01%) |