Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 234.39 | 234.79 | 229.90 | 231.72 | 42,010 | -2.68(-1.14%) |
Mar 28, 2024 | 233.26 | 236.50 | 232.79 | 234.39 | 77,902 | +2.00(+0.86%) |
Mar 27, 2024 | 230.24 | 232.99 | 228.27 | 232.40 | 53,040 | +3.98(+1.74%) |
Mar 26, 2024 | 229.87 | 230.68 | 225.63 | 228.42 | 113,989 | +0.44(+0.19%) |
Mar 25, 2024 | 233.31 | 235.08 | 227.17 | 227.98 | 102,234 | -4.49(-1.93%) |
Mar 22, 2024 | 240.36 | 240.36 | 232.12 | 232.47 | 119,312 | -7.42(-3.09%) |
Mar 21, 2024 | 238.54 | 243.09 | 238.54 | 239.89 | 88,922 | +3.11(+1.31%) |
Mar 20, 2024 | 233.93 | 237.45 | 231.84 | 236.78 | 47,427 | +2.42(+1.03%) |
Mar 19, 2024 | 230.02 | 234.80 | 229.66 | 234.36 | 125,189 | +4.13(+1.79%) |
Mar 18, 2024 | 229.55 | 233.22 | 220.91 | 230.24 | 157,420 | +0.36(+0.16%) |
Mar 15, 2024 | 229.24 | 232.38 | 229.24 | 229.88 | 187,952 | -0.96(-0.42%) |
Mar 14, 2024 | 229.82 | 233.78 | 229.33 | 230.84 | 129,580 | -0.02(-0.01%) |
Mar 13, 2024 | 229.89 | 233.43 | 229.47 | 230.86 | 150,445 | -0.41(-0.18%) |
Mar 12, 2024 | 232.56 | 235.02 | 230.01 | 231.27 | 77,798 | -1.64(-0.70%) |
Mar 11, 2024 | 231.91 | 232.98 | 229.50 | 232.90 | 68,586 | -0.61(-0.26%) |
Mar 08, 2024 | 239.54 | 241.40 | 231.97 | 233.51 | 66,341 | -4.41(-1.85%) |
Mar 07, 2024 | 235.98 | 239.89 | 235.96 | 237.92 | 55,779 | +3.39(+1.44%) |
Mar 06, 2024 | 232.47 | 236.45 | 230.94 | 234.53 | 52,037 | +3.94(+1.71%) |
Mar 05, 2024 | 232.66 | 233.79 | 230.30 | 230.60 | 65,905 | -3.55(-1.51%) |
Mar 04, 2024 | 230.23 | 238.49 | 230.23 | 234.14 | 63,657 | +5.94(+2.60%) |