Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 257.44 | 259.57 | 255.28 | 257.53 | 1,698,086 | +0.35(+0.14%) |
May 30, 2024 | 255.12 | 257.35 | 254.80 | 257.18 | 982,187 | +1.90(+0.74%) |
May 29, 2024 | 255.42 | 257.48 | 254.45 | 255.28 | 896,938 | -3.32(-1.28%) |
May 28, 2024 | 264.00 | 264.00 | 257.69 | 258.60 | 990,773 | -5.58(-2.11%) |
May 24, 2024 | 263.61 | 266.10 | 262.90 | 264.18 | 592,732 | +2.14(+0.82%) |
May 23, 2024 | 271.37 | 272.79 | 261.83 | 262.04 | 877,444 | -8.77(-3.24%) |
May 22, 2024 | 270.78 | 278.20 | 269.25 | 270.81 | 912,328 | +0.45(+0.17%) |
May 21, 2024 | 269.76 | 272.73 | 269.07 | 270.36 | 698,249 | -0.86(-0.32%) |
May 20, 2024 | 269.98 | 272.57 | 268.41 | 271.22 | 661,799 | +1.46(+0.54%) |
May 17, 2024 | 273.88 | 274.57 | 268.38 | 269.76 | 516,568 | -1.35(-0.50%) |
May 16, 2024 | 273.27 | 273.39 | 269.30 | 271.11 | 682,486 | -4.12(-1.50%) |
May 15, 2024 | 273.80 | 276.41 | 272.55 | 275.23 | 810,903 | +4.39(+1.62%) |
May 14, 2024 | 269.51 | 274.25 | 269.51 | 270.84 | 728,580 | +1.92(+0.71%) |
May 13, 2024 | 274.67 | 275.00 | 267.99 | 268.92 | 1,150,274 | -4.67(-1.71%) |
May 10, 2024 | 272.49 | 274.06 | 269.33 | 273.59 | 1,146,325 | +4.34(+1.61%) |
May 09, 2024 | 270.88 | 271.82 | 267.51 | 269.25 | 1,522,136 | -3.08(-1.13%) |
May 08, 2024 | 269.19 | 272.71 | 264.92 | 272.33 | 1,361,658 | +1.54(+0.57%) |
May 07, 2024 | 268.75 | 281.21 | 262.29 | 270.78 | 2,394,464 | -5.32(-1.93%) |
May 06, 2024 | 277.08 | 277.42 | 274.28 | 276.11 | 1,000,158 | +3.32(+1.22%) |
May 03, 2024 | 272.62 | 276.43 | 271.48 | 272.78 | 1,000,655 | +3.99(+1.49%) |
May 02, 2024 | 271.23 | 272.06 | 266.46 | 268.79 | 824,795 | +0.29(+0.11%) |
May 01, 2024 | 268.99 | 272.45 | 265.77 | 268.50 | 858,907 | -1.21(-0.45%) |
Apr 30, 2024 | 276.89 | 278.03 | 269.46 | 269.71 | 652,761 | -8.97(-3.22%) |
Apr 29, 2024 | 278.94 | 281.19 | 276.82 | 278.68 | 538,749 | -0.15(-0.05%) |
Apr 26, 2024 | 274.70 | 281.24 | 272.24 | 278.83 | 629,051 | +3.16(+1.14%) |
Apr 25, 2024 | 271.58 | 277.47 | 270.22 | 275.67 | 924,216 | +1.38(+0.50%) |
Apr 24, 2024 | 276.57 | 278.09 | 273.43 | 274.29 | 603,282 | -0.77(-0.28%) |
Apr 23, 2024 | 272.34 | 277.54 | 271.21 | 275.05 | 666,797 | +2.85(+1.05%) |
Apr 22, 2024 | 269.66 | 274.21 | 269.03 | 272.21 | 892,336 | +3.49(+1.30%) |
Apr 19, 2024 | 273.13 | 274.02 | 268.23 | 268.71 | 1,202,197 | -3.52(-1.29%) |
Apr 18, 2024 | 279.63 | 280.14 | 271.88 | 272.24 | 1,130,224 | -5.13(-1.85%) |
Apr 17, 2024 | 281.00 | 281.84 | 274.63 | 277.36 | 821,657 | -2.73(-0.97%) |
Apr 16, 2024 | 283.12 | 283.52 | 274.69 | 280.09 | 1,099,751 | -4.49(-1.58%) |
Apr 15, 2024 | 287.49 | 289.33 | 282.82 | 284.58 | 1,398,049 | +1.07(+0.38%) |
Apr 12, 2024 | 283.23 | 286.62 | 281.44 | 283.50 | 1,128,103 | -3.68(-1.28%) |
Apr 11, 2024 | 280.74 | 287.58 | 280.26 | 287.19 | 920,038 | +6.43(+2.29%) |
Apr 10, 2024 | 280.80 | 281.18 | 275.66 | 280.76 | 819,771 | -4.75(-1.66%) |
Apr 09, 2024 | 281.54 | 286.84 | 280.88 | 285.50 | 871,288 | +4.76(+1.69%) |
Apr 08, 2024 | 279.23 | 281.90 | 277.15 | 280.75 | 686,327 | +2.80(+1.01%) |
Apr 05, 2024 | 277.19 | 279.02 | 274.65 | 277.95 | 600,244 | +2.90(+1.05%) |
Apr 04, 2024 | 279.70 | 282.82 | 273.84 | 275.05 | 939,114 | -3.53(-1.27%) |
Apr 03, 2024 | 277.43 | 282.44 | 277.43 | 278.59 | 1,067,434 | -0.35(-0.12%) |
Apr 02, 2024 | 281.69 | 282.45 | 276.92 | 278.94 | 946,792 | -3.13(-1.11%) |
Apr 01, 2024 | 289.79 | 289.85 | 281.92 | 282.06 | 683,785 | -7.92(-2.73%) |
Mar 28, 2024 | 289.65 | 290.53 | 290.49 | 289.98 | 608,515 | +0.12(+0.04%) |
Mar 27, 2024 | 284.63 | 290.42 | 283.25 | 289.86 | 667,238 | +6.73(+2.38%) |
Mar 26, 2024 | 283.25 | 285.96 | 282.30 | 283.14 | 623,767 | +1.98(+0.70%) |
Mar 25, 2024 | 282.50 | 284.10 | 280.81 | 281.15 | 671,866 | -3.90(-1.37%) |
Mar 22, 2024 | 288.72 | 290.22 | 282.82 | 285.06 | 1,155,195 | -3.69(-1.28%) |
Mar 21, 2024 | 282.31 | 290.76 | 280.42 | 288.75 | 1,210,204 | +8.27(+2.95%) |
Mar 20, 2024 | 277.54 | 284.34 | 262.47 | 280.48 | 2,021,016 | +3.57(+1.29%) |
Mar 19, 2024 | 271.24 | 277.49 | 267.83 | 276.90 | 1,334,261 | +0.02(+0.01%) |
Mar 18, 2024 | 278.94 | 282.56 | 276.73 | 276.88 | 569,774 | -2.70(-0.96%) |
Mar 15, 2024 | 276.81 | 279.65 | 276.46 | 279.58 | 1,379,364 | +0.88(+0.31%) |
Mar 14, 2024 | 284.52 | 287.16 | 275.91 | 278.71 | 974,775 | -4.36(-1.54%) |
Mar 13, 2024 | 280.59 | 286.44 | 279.95 | 283.07 | 829,550 | +0.50(+0.18%) |
Mar 12, 2024 | 283.56 | 284.44 | 278.51 | 282.57 | 979,356 | -0.91(-0.32%) |
Mar 11, 2024 | 289.81 | 291.94 | 281.79 | 283.47 | 1,266,062 | -9.75(-3.33%) |
Mar 08, 2024 | 295.12 | 297.25 | 290.81 | 293.23 | 643,281 | +0.45(+0.15%) |
Mar 07, 2024 | 292.83 | 295.08 | 289.30 | 292.78 | 559,488 | +2.95(+1.02%) |
Mar 06, 2024 | 286.35 | 290.81 | 285.43 | 289.83 | 782,725 | +3.48(+1.22%) |
Mar 05, 2024 | 286.01 | 287.28 | 283.09 | 286.35 | 670,096 | -0.49(-0.17%) |
Mar 04, 2024 | 288.48 | 288.81 | 283.18 | 286.84 | 1,504,548 | -0.88(-0.30%) |