Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 252.82 | 256.70 | 252.47 | 256.52 | 4,808,426 | +4.06(+1.61%) |
May 30, 2024 | 248.68 | 253.41 | 248.26 | 252.47 | 3,454,583 | -3.19(-1.25%) |
May 29, 2024 | 253.20 | 256.21 | 253.20 | 255.66 | 2,934,142 | -2.78(-1.07%) |
May 28, 2024 | 262.28 | 263.53 | 256.97 | 258.43 | 2,884,346 | -4.06(-1.55%) |
May 24, 2024 | 261.90 | 262.85 | 260.57 | 262.50 | 2,091,280 | +1.38(+0.53%) |
May 23, 2024 | 266.89 | 266.90 | 260.82 | 261.12 | 2,904,280 | -5.78(-2.17%) |
May 22, 2024 | 267.10 | 268.69 | 266.27 | 266.90 | 2,536,354 | +0.64(+0.24%) |
May 21, 2024 | 266.95 | 267.04 | 264.45 | 266.26 | 2,563,952 | -0.56(-0.21%) |
May 20, 2024 | 265.36 | 267.35 | 264.77 | 266.82 | 1,759,707 | +1.31(+0.49%) |
May 17, 2024 | 264.75 | 265.65 | 262.90 | 265.51 | 3,191,042 | +0.96(+0.36%) |
May 16, 2024 | 262.18 | 265.08 | 261.26 | 264.56 | 3,452,064 | +1.38(+0.52%) |
May 15, 2024 | 259.72 | 263.74 | 259.46 | 263.18 | 3,076,359 | +4.19(+1.62%) |
May 14, 2024 | 254.03 | 259.51 | 252.26 | 258.98 | 3,099,789 | +7.64(+3.04%) |
May 13, 2024 | 252.73 | 254.48 | 251.34 | 251.34 | 1,307,049 | -1.77(-0.70%) |
May 10, 2024 | 251.77 | 254.63 | 250.56 | 253.11 | 1,522,420 | +1.95(+0.78%) |
May 09, 2024 | 249.35 | 251.26 | 248.73 | 251.16 | 1,606,262 | +1.88(+0.75%) |
May 08, 2024 | 249.03 | 249.55 | 247.88 | 249.28 | 1,472,924 | +0.79(+0.32%) |
May 07, 2024 | 246.28 | 248.83 | 245.94 | 248.49 | 1,685,226 | +1.36(+0.55%) |
May 06, 2024 | 248.44 | 249.28 | 246.65 | 247.13 | 1,742,981 | -0.98(-0.39%) |
May 03, 2024 | 249.27 | 249.46 | 247.32 | 248.11 | 1,789,737 | +1.54(+0.62%) |
May 02, 2024 | 248.72 | 249.17 | 242.40 | 246.57 | 2,783,577 | -0.05(-0.02%) |
May 01, 2024 | 246.00 | 249.25 | 244.29 | 246.62 | 2,312,870 | +0.27(+0.11%) |
Apr 30, 2024 | 246.24 | 246.74 | 244.02 | 246.35 | 3,945,203 | -0.20(-0.08%) |
Apr 29, 2024 | 245.99 | 248.70 | 245.47 | 246.56 | 1,617,976 | +0.24(+0.10%) |
Apr 26, 2024 | 243.42 | 247.83 | 243.42 | 246.32 | 2,713,357 | +0.78(+0.32%) |
Apr 25, 2024 | 249.66 | 250.37 | 245.02 | 245.54 | 2,946,707 | -4.60(-1.84%) |
Apr 24, 2024 | 248.76 | 253.82 | 247.71 | 250.14 | 3,348,402 | -2.70(-1.07%) |
Apr 23, 2024 | 254.45 | 256.44 | 249.32 | 252.84 | 6,884,046 | +17.01(+7.21%) |
Apr 22, 2024 | 235.71 | 238.47 | 234.22 | 235.83 | 2,823,201 | +0.57(+0.24%) |
Apr 19, 2024 | 237.53 | 237.54 | 233.77 | 235.26 | 2,353,954 | -0.85(-0.36%) |
Apr 18, 2024 | 232.01 | 238.18 | 230.49 | 236.11 | 4,265,615 | -3.03(-1.27%) |
Apr 17, 2024 | 240.16 | 240.58 | 237.76 | 239.13 | 2,991,735 | -0.95(-0.40%) |
Apr 16, 2024 | 240.84 | 241.08 | 238.27 | 240.08 | 3,228,919 | +0.68(+0.28%) |
Apr 15, 2024 | 242.10 | 243.00 | 237.91 | 239.40 | 2,827,188 | -0.29(-0.12%) |
Apr 12, 2024 | 242.12 | 242.92 | 238.74 | 239.69 | 2,687,798 | -4.04(-1.66%) |
Apr 11, 2024 | 246.05 | 246.72 | 242.81 | 243.74 | 2,083,510 | -1.87(-0.76%) |
Apr 10, 2024 | 244.56 | 245.99 | 243.17 | 245.61 | 2,231,948 | -3.93(-1.57%) |
Apr 09, 2024 | 246.31 | 249.59 | 245.26 | 249.53 | 1,603,787 | +5.54(+2.27%) |
Apr 08, 2024 | 244.28 | 245.73 | 243.46 | 243.99 | 2,428,599 | -0.03(-0.01%) |
Apr 05, 2024 | 241.87 | 245.84 | 241.78 | 244.02 | 2,283,301 | +2.38(+0.98%) |
Apr 04, 2024 | 246.22 | 246.86 | 241.46 | 241.64 | 2,696,768 | -2.44(-1.00%) |
Apr 03, 2024 | 245.74 | 247.83 | 243.52 | 244.08 | 1,900,450 | -1.60(-0.65%) |
Apr 02, 2024 | 244.74 | 246.02 | 242.32 | 245.68 | 2,958,817 | -1.85(-0.75%) |
Apr 01, 2024 | 249.45 | 249.77 | 246.41 | 247.52 | 1,730,725 | -1.93(-0.77%) |
Mar 28, 2024 | 248.07 | 250.79 | 246.94 | 249.45 | 2,631,428 | +0.95(+0.38%) |
Mar 27, 2024 | 249.57 | 249.98 | 246.81 | 248.50 | 2,668,214 | +0.58(+0.23%) |
Mar 26, 2024 | 246.74 | 248.92 | 246.74 | 247.92 | 1,981,163 | +0.66(+0.27%) |
Mar 25, 2024 | 253.73 | 254.23 | 245.66 | 247.26 | 3,412,312 | -6.99(-2.75%) |
Mar 22, 2024 | 254.45 | 255.96 | 253.00 | 254.25 | 2,315,516 | +0.69(+0.27%) |
Mar 21, 2024 | 251.72 | 254.82 | 250.96 | 253.56 | 2,318,184 | +2.43(+0.97%) |
Mar 20, 2024 | 252.75 | 253.20 | 249.69 | 251.14 | 1,654,854 | -2.06(-0.81%) |
Mar 19, 2024 | 250.46 | 253.54 | 249.66 | 253.19 | 3,218,256 | +2.27(+0.90%) |
Mar 18, 2024 | 249.85 | 252.37 | 249.44 | 250.93 | 3,876,635 | +2.06(+0.83%) |
Mar 15, 2024 | 250.17 | 253.21 | 248.60 | 248.86 | 5,805,860 | -3.81(-1.51%) |
Mar 14, 2024 | 253.32 | 255.45 | 250.00 | 252.67 | 2,641,249 | -2.12(-0.83%) |
Mar 13, 2024 | 253.84 | 255.13 | 252.55 | 254.80 | 2,254,445 | +2.25(+0.89%) |
Mar 12, 2024 | 252.28 | 254.87 | 251.47 | 252.55 | 2,226,588 | +0.30(+0.12%) |
Mar 11, 2024 | 251.96 | 253.45 | 250.20 | 252.25 | 1,363,783 | -0.89(-0.35%) |
Mar 08, 2024 | 252.55 | 255.29 | 252.41 | 253.14 | 1,789,910 | -0.43(-0.17%) |
Mar 07, 2024 | 254.26 | 255.30 | 252.76 | 253.57 | 2,863,357 | +1.22(+0.48%) |
Mar 06, 2024 | 254.93 | 256.52 | 251.71 | 252.35 | 3,741,222 | -1.49(-0.59%) |
Mar 05, 2024 | 254.61 | 257.40 | 253.63 | 253.84 | 2,282,765 | -1.80(-0.70%) |
Mar 04, 2024 | 255.97 | 258.44 | 254.30 | 255.64 | 2,894,975 | +0.32(+0.12%) |