Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 251.29 | 253.32 | 250.11 | 252.73 | 1,540,773 | +4.23(+1.70%) |
May 30, 2024 | 244.38 | 249.67 | 244.02 | 248.50 | 686,766 | +3.76(+1.54%) |
May 29, 2024 | 247.21 | 247.32 | 244.66 | 244.74 | 482,353 | -3.00(-1.21%) |
May 28, 2024 | 249.93 | 249.93 | 247.09 | 247.74 | 773,133 | -3.72(-1.48%) |
May 24, 2024 | 250.29 | 251.80 | 249.59 | 251.46 | 551,419 | +1.10(+0.44%) |
May 23, 2024 | 256.37 | 256.48 | 249.82 | 250.36 | 717,121 | -6.67(-2.60%) |
May 22, 2024 | 257.37 | 258.73 | 256.54 | 257.04 | 398,025 | -0.19(-0.07%) |
May 21, 2024 | 256.73 | 257.75 | 255.25 | 257.23 | 507,203 | +1.45(+0.57%) |
May 20, 2024 | 257.04 | 257.95 | 255.73 | 255.78 | 691,312 | -1.28(-0.50%) |
May 17, 2024 | 256.68 | 257.58 | 254.21 | 257.06 | 709,761 | +2.14(+0.84%) |
May 16, 2024 | 252.40 | 255.67 | 251.03 | 254.91 | 891,113 | +3.73(+1.49%) |
May 15, 2024 | 248.97 | 252.53 | 248.81 | 251.18 | 644,670 | +1.06(+0.42%) |
May 14, 2024 | 248.97 | 250.49 | 246.88 | 250.12 | 720,163 | +1.22(+0.49%) |
May 13, 2024 | 250.07 | 251.38 | 248.57 | 248.91 | 831,231 | -1.32(-0.53%) |
May 10, 2024 | 247.85 | 250.68 | 247.41 | 250.22 | 583,568 | +3.25(+1.32%) |
May 09, 2024 | 243.92 | 247.58 | 243.77 | 246.97 | 890,139 | +2.54(+1.04%) |
May 08, 2024 | 246.04 | 246.42 | 243.64 | 244.43 | 819,868 | -0.01(-0.00%) |
May 07, 2024 | 243.92 | 244.51 | 242.00 | 244.44 | 482,947 | +2.00(+0.83%) |
May 06, 2024 | 239.87 | 242.47 | 238.37 | 242.43 | 538,197 | +4.28(+1.80%) |
May 03, 2024 | 236.59 | 238.92 | 234.53 | 238.15 | 546,589 | +0.18(+0.08%) |
May 02, 2024 | 237.86 | 240.99 | 237.13 | 237.97 | 1,031,889 | -0.26(-0.11%) |
May 01, 2024 | 233.91 | 240.42 | 233.77 | 238.23 | 899,342 | +4.10(+1.75%) |
Apr 30, 2024 | 233.42 | 234.61 | 232.03 | 234.13 | 645,596 | +1.14(+0.49%) |
Apr 29, 2024 | 233.23 | 233.76 | 231.72 | 232.99 | 838,416 | -0.56(-0.24%) |
Apr 26, 2024 | 236.38 | 238.13 | 231.80 | 233.55 | 1,407,543 | -2.83(-1.20%) |
Apr 25, 2024 | 235.76 | 237.00 | 233.53 | 236.38 | 882,603 | +0.14(+0.06%) |
Apr 24, 2024 | 236.95 | 237.43 | 235.01 | 236.25 | 657,221 | -1.06(-0.45%) |
Apr 23, 2024 | 237.88 | 238.55 | 236.77 | 237.30 | 622,362 | +0.35(+0.15%) |
Apr 22, 2024 | 237.79 | 239.45 | 236.86 | 236.95 | 708,810 | +0.95(+0.40%) |
Apr 19, 2024 | 234.54 | 236.19 | 233.28 | 236.01 | 986,650 | +2.57(+1.10%) |
Apr 18, 2024 | 232.47 | 235.41 | 232.47 | 233.43 | 982,630 | +3.46(+1.51%) |
Apr 17, 2024 | 231.57 | 231.96 | 229.53 | 229.97 | 779,248 | -0.91(-0.39%) |
Apr 16, 2024 | 231.45 | 233.04 | 230.62 | 230.88 | 758,973 | -0.66(-0.28%) |
Apr 15, 2024 | 236.81 | 236.87 | 231.33 | 231.54 | 768,201 | -2.48(-1.06%) |
Apr 12, 2024 | 236.89 | 238.13 | 233.44 | 234.02 | 898,650 | -3.58(-1.51%) |
Apr 11, 2024 | 238.11 | 239.51 | 236.14 | 237.60 | 889,154 | -1.85(-0.77%) |
Apr 10, 2024 | 238.70 | 241.41 | 238.35 | 239.45 | 1,044,952 | -4.10(-1.68%) |
Apr 09, 2024 | 244.26 | 244.37 | 241.68 | 243.55 | 804,887 | -0.03(-0.01%) |
Apr 08, 2024 | 243.12 | 243.75 | 242.24 | 243.58 | 540,525 | +0.17(+0.07%) |
Apr 05, 2024 | 240.09 | 245.37 | 239.76 | 243.41 | 692,413 | +3.68(+1.54%) |
Apr 04, 2024 | 246.64 | 246.64 | 239.49 | 239.73 | 1,137,265 | -5.06(-2.07%) |
Apr 03, 2024 | 244.97 | 246.83 | 244.62 | 244.78 | 646,259 | +0.01(+0.00%) |
Apr 02, 2024 | 247.50 | 248.10 | 244.22 | 244.78 | 772,644 | -1.82(-0.74%) |
Apr 01, 2024 | 248.49 | 249.20 | 245.72 | 246.59 | 591,266 | -2.85(-1.14%) |
Mar 28, 2024 | 248.41 | 250.31 | 246.91 | 249.44 | 1,009,227 | +2.24(+0.91%) |
Mar 27, 2024 | 246.88 | 248.05 | 245.25 | 247.20 | 876,417 | +1.56(+0.63%) |
Mar 26, 2024 | 244.81 | 247.46 | 244.05 | 245.64 | 980,946 | +0.65(+0.26%) |
Mar 25, 2024 | 245.96 | 246.62 | 244.74 | 244.99 | 856,933 | -0.95(-0.39%) |
Mar 22, 2024 | 250.41 | 250.79 | 245.92 | 245.94 | 1,044,835 | -3.76(-1.51%) |
Mar 21, 2024 | 255.08 | 255.08 | 249.53 | 249.70 | 1,412,456 | -5.56(-2.18%) |
Mar 20, 2024 | 253.36 | 255.49 | 252.44 | 255.26 | 813,917 | +2.00(+0.79%) |
Mar 19, 2024 | 253.45 | 254.53 | 251.86 | 253.25 | 932,680 | +0.17(+0.07%) |
Mar 18, 2024 | 251.37 | 254.78 | 250.02 | 253.09 | 823,422 | +0.52(+0.21%) |
Mar 15, 2024 | 250.82 | 254.91 | 250.27 | 252.57 | 1,525,068 | -1.74(-0.68%) |
Mar 14, 2024 | 254.39 | 255.10 | 252.83 | 254.30 | 700,088 | -0.47(-0.18%) |
Mar 13, 2024 | 254.39 | 255.08 | 252.51 | 254.77 | 605,188 | +0.56(+0.22%) |
Mar 12, 2024 | 252.07 | 254.91 | 251.54 | 254.21 | 739,892 | +2.10(+0.83%) |
Mar 11, 2024 | 250.80 | 252.25 | 249.49 | 252.11 | 666,671 | +1.02(+0.41%) |
Mar 08, 2024 | 248.84 | 251.47 | 248.81 | 251.09 | 946,161 | +1.78(+0.71%) |
Mar 07, 2024 | 247.88 | 250.30 | 247.67 | 249.31 | 684,099 | +1.29(+0.52%) |
Mar 06, 2024 | 244.75 | 248.23 | 244.43 | 248.03 | 685,870 | +3.26(+1.33%) |
Mar 05, 2024 | 241.84 | 244.96 | 240.65 | 244.76 | 721,502 | +2.82(+1.17%) |
Mar 04, 2024 | 241.97 | 242.66 | 241.27 | 241.94 | 583,379 | -1.02(-0.42%) |