Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 280.00 | 287.80 | 279.79 | 286.21 | 896,814 | +6.83(+2.44%) |
May 30, 2024 | 279.68 | 282.28 | 278.31 | 279.38 | 518,893 | -0.52(-0.19%) |
May 29, 2024 | 281.70 | 282.52 | 278.91 | 279.90 | 417,677 | -2.95(-1.04%) |
May 28, 2024 | 285.11 | 286.06 | 281.30 | 282.85 | 518,452 | -1.55(-0.55%) |
May 24, 2024 | 276.88 | 284.61 | 275.44 | 284.40 | 656,920 | +9.91(+3.61%) |
May 23, 2024 | 273.38 | 277.31 | 272.14 | 274.49 | 557,622 | +1.82(+0.67%) |
May 22, 2024 | 269.07 | 273.30 | 268.02 | 272.67 | 538,588 | +3.02(+1.12%) |
May 21, 2024 | 269.93 | 269.93 | 266.39 | 269.65 | 292,656 | +0.23(+0.09%) |
May 20, 2024 | 267.40 | 271.64 | 266.11 | 269.42 | 282,794 | +1.95(+0.73%) |
May 17, 2024 | 268.38 | 269.60 | 267.12 | 267.47 | 307,199 | +0.23(+0.09%) |
May 16, 2024 | 267.80 | 270.40 | 265.69 | 267.24 | 450,449 | -0.23(-0.09%) |
May 15, 2024 | 266.89 | 268.88 | 264.34 | 267.47 | 424,647 | -0.64(-0.24%) |
May 14, 2024 | 265.35 | 269.19 | 262.80 | 268.11 | 652,815 | +0.98(+0.37%) |
May 13, 2024 | 267.06 | 270.64 | 266.30 | 267.13 | 317,669 | -1.21(-0.45%) |
May 10, 2024 | 263.96 | 268.41 | 262.65 | 268.34 | 601,005 | +3.82(+1.44%) |
May 09, 2024 | 265.83 | 267.26 | 263.52 | 264.52 | 393,792 | -2.21(-0.83%) |
May 08, 2024 | 268.98 | 269.04 | 264.78 | 266.73 | 422,412 | -1.94(-0.72%) |
May 07, 2024 | 272.82 | 274.64 | 268.37 | 268.67 | 582,409 | -3.68(-1.35%) |
May 06, 2024 | 270.94 | 273.66 | 270.28 | 272.35 | 465,597 | +1.86(+0.69%) |
May 03, 2024 | 267.98 | 270.85 | 264.72 | 270.49 | 481,408 | +1.32(+0.49%) |
May 02, 2024 | 266.45 | 271.51 | 266.45 | 269.17 | 562,703 | +3.98(+1.50%) |
May 01, 2024 | 274.69 | 275.81 | 264.22 | 265.19 | 1,327,902 | -3.63(-1.35%) |
Apr 30, 2024 | 274.69 | 274.69 | 268.00 | 268.83 | 775,456 | -4.78(-1.75%) |
Apr 29, 2024 | 265.88 | 273.76 | 265.88 | 273.60 | 653,122 | +7.58(+2.85%) |
Apr 26, 2024 | 264.58 | 266.29 | 262.69 | 266.02 | 394,653 | +0.90(+0.34%) |
Apr 25, 2024 | 264.21 | 266.00 | 260.30 | 265.12 | 872,437 | +0.88(+0.33%) |
Apr 24, 2024 | 267.61 | 267.80 | 264.20 | 264.24 | 388,964 | -2.36(-0.88%) |
Apr 23, 2024 | 265.15 | 266.72 | 261.99 | 266.60 | 410,638 | +2.61(+0.99%) |
Apr 22, 2024 | 264.30 | 267.32 | 261.50 | 263.99 | 420,639 | +1.70(+0.65%) |
Apr 19, 2024 | 259.00 | 262.81 | 257.85 | 262.30 | 450,312 | +2.82(+1.09%) |
Apr 18, 2024 | 260.14 | 261.18 | 257.47 | 259.48 | 296,199 | +0.66(+0.25%) |
Apr 17, 2024 | 259.72 | 262.56 | 257.12 | 258.82 | 281,196 | -1.00(-0.38%) |
Apr 16, 2024 | 262.06 | 263.16 | 257.76 | 259.82 | 290,633 | -2.89(-1.10%) |
Apr 15, 2024 | 263.85 | 267.62 | 261.57 | 262.70 | 621,695 | +1.88(+0.72%) |
Apr 12, 2024 | 263.01 | 264.16 | 258.04 | 260.83 | 563,927 | -2.20(-0.84%) |
Apr 11, 2024 | 260.03 | 264.37 | 258.45 | 263.02 | 728,886 | +3.78(+1.46%) |
Apr 10, 2024 | 258.48 | 264.11 | 258.48 | 259.25 | 585,217 | +1.33(+0.51%) |
Apr 09, 2024 | 265.54 | 265.54 | 257.49 | 257.92 | 489,574 | -3.09(-1.18%) |
Apr 08, 2024 | 260.01 | 262.25 | 258.56 | 261.01 | 205,408 | +1.00(+0.38%) |
Apr 05, 2024 | 259.57 | 263.65 | 258.14 | 260.01 | 359,410 | +3.88(+1.52%) |
Apr 04, 2024 | 259.90 | 264.44 | 255.35 | 256.12 | 559,952 | -6.91(-2.63%) |
Apr 03, 2024 | 263.42 | 266.68 | 262.99 | 263.04 | 348,621 | -0.37(-0.14%) |
Apr 02, 2024 | 265.70 | 267.33 | 262.31 | 263.40 | 417,265 | -2.66(-1.00%) |
Apr 01, 2024 | 263.90 | 267.87 | 262.32 | 266.06 | 308,188 | +2.16(+0.82%) |
Mar 28, 2024 | 263.44 | 264.54 | 261.34 | 263.90 | 303,363 | +1.61(+0.61%) |
Mar 27, 2024 | 260.60 | 262.47 | 259.33 | 262.30 | 423,187 | +2.37(+0.91%) |
Mar 26, 2024 | 262.60 | 264.42 | 259.43 | 259.93 | 436,042 | -2.31(-0.88%) |
Mar 25, 2024 | 260.62 | 263.95 | 258.16 | 262.24 | 515,913 | +2.16(+0.83%) |
Mar 22, 2024 | 270.69 | 271.58 | 259.88 | 260.08 | 705,985 | -13.39(-4.89%) |
Mar 21, 2024 | 268.56 | 274.04 | 266.96 | 273.46 | 434,319 | +4.90(+1.83%) |
Mar 20, 2024 | 268.97 | 270.14 | 265.94 | 268.56 | 501,866 | -0.85(-0.32%) |
Mar 19, 2024 | 268.84 | 271.27 | 267.92 | 269.41 | 426,985 | -0.04(-0.01%) |
Mar 18, 2024 | 267.03 | 271.69 | 266.31 | 269.45 | 507,288 | +1.31(+0.49%) |
Mar 15, 2024 | 262.34 | 268.85 | 262.34 | 268.14 | 508,102 | +4.19(+1.59%) |
Mar 14, 2024 | 265.39 | 266.67 | 261.99 | 263.94 | 738,041 | +1.67(+0.64%) |
Mar 13, 2024 | 264.97 | 265.87 | 261.71 | 262.28 | 443,396 | -2.69(-1.01%) |
Mar 12, 2024 | 265.58 | 266.60 | 262.47 | 264.96 | 555,077 | +1.15(+0.44%) |
Mar 11, 2024 | 263.38 | 264.74 | 260.54 | 263.81 | 343,036 | +0.43(+0.16%) |
Mar 08, 2024 | 268.01 | 268.68 | 263.36 | 263.38 | 291,287 | -4.76(-1.77%) |
Mar 07, 2024 | 266.04 | 268.62 | 264.41 | 268.14 | 430,491 | +2.05(+0.77%) |
Mar 06, 2024 | 264.07 | 266.24 | 260.60 | 266.10 | 478,818 | +2.34(+0.89%) |
Mar 05, 2024 | 264.81 | 265.96 | 260.90 | 263.75 | 474,183 | -3.34(-1.25%) |
Mar 04, 2024 | 265.53 | 270.18 | 265.22 | 267.10 | 555,864 | +1.46(+0.55%) |