Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 247.45 | 251.32 | 246.83 | 249.92 | 190,207 | +2.91(+1.18%) |
May 29, 2024 | 251.23 | 251.23 | 246.94 | 247.01 | 236,628 | -4.43(-1.76%) |
May 28, 2024 | 256.52 | 256.52 | 250.62 | 251.44 | 261,056 | -3.43(-1.35%) |
May 24, 2024 | 253.31 | 255.10 | 250.59 | 254.87 | 228,042 | +3.30(+1.31%) |
May 23, 2024 | 252.60 | 252.60 | 249.46 | 251.57 | 185,896 | -1.60(-0.63%) |
May 22, 2024 | 251.77 | 253.50 | 251.12 | 253.17 | 214,180 | +0.73(+0.29%) |
May 21, 2024 | 255.06 | 256.60 | 251.93 | 252.45 | 312,616 | -1.82(-0.72%) |
May 20, 2024 | 255.66 | 255.93 | 252.94 | 254.27 | 191,013 | -0.01(-0.00%) |
May 17, 2024 | 255.66 | 256.53 | 253.19 | 254.28 | 274,104 | -0.56(-0.22%) |
May 16, 2024 | 250.57 | 255.94 | 250.57 | 254.83 | 291,853 | +4.51(+1.80%) |
May 15, 2024 | 250.61 | 251.61 | 249.25 | 250.33 | 189,991 | +0.12(+0.05%) |
May 14, 2024 | 252.94 | 253.36 | 248.33 | 250.21 | 298,877 | -2.41(-0.95%) |
May 13, 2024 | 251.95 | 254.65 | 251.81 | 252.62 | 277,410 | +1.89(+0.75%) |
May 10, 2024 | 250.35 | 250.99 | 247.99 | 250.73 | 181,328 | +1.06(+0.42%) |
May 09, 2024 | 245.67 | 249.86 | 245.67 | 249.67 | 224,680 | +4.03(+1.64%) |
May 08, 2024 | 246.91 | 248.16 | 245.32 | 245.64 | 350,815 | -1.64(-0.66%) |
May 07, 2024 | 245.72 | 249.06 | 245.72 | 247.28 | 452,821 | +1.97(+0.80%) |
May 06, 2024 | 245.72 | 248.44 | 243.91 | 245.31 | 390,494 | +0.36(+0.15%) |
May 03, 2024 | 245.04 | 247.18 | 242.39 | 244.96 | 533,769 | +1.03(+0.42%) |
May 02, 2024 | 260.94 | 261.85 | 240.94 | 243.92 | 1,504,754 | -31.70(-11.50%) |
May 01, 2024 | 276.86 | 277.76 | 274.95 | 275.63 | 586,103 | +0.13(+0.05%) |
Apr 30, 2024 | 276.36 | 278.05 | 274.35 | 275.50 | 358,819 | -1.61(-0.58%) |
Apr 29, 2024 | 276.87 | 279.21 | 276.23 | 277.11 | 319,804 | +1.57(+0.57%) |
Apr 26, 2024 | 273.55 | 277.50 | 271.74 | 275.54 | 260,514 | +0.98(+0.36%) |
Apr 25, 2024 | 273.28 | 275.62 | 271.80 | 274.55 | 337,756 | +0.14(+0.05%) |
Apr 24, 2024 | 273.32 | 275.00 | 271.38 | 274.41 | 520,931 | +1.36(+0.50%) |
Apr 23, 2024 | 274.81 | 276.41 | 272.57 | 273.05 | 244,757 | -0.02(-0.01%) |
Apr 22, 2024 | 271.45 | 274.12 | 269.80 | 273.07 | 309,765 | +2.82(+1.04%) |
Apr 19, 2024 | 268.75 | 271.21 | 268.40 | 270.25 | 348,452 | +2.81(+1.05%) |
Apr 18, 2024 | 270.46 | 272.15 | 267.17 | 267.45 | 275,523 | -2.37(-0.88%) |
Apr 17, 2024 | 274.74 | 274.76 | 269.34 | 269.82 | 286,655 | -2.77(-1.01%) |
Apr 16, 2024 | 274.66 | 274.66 | 271.30 | 272.58 | 246,706 | -1.00(-0.36%) |
Apr 15, 2024 | 278.06 | 279.24 | 273.47 | 273.58 | 341,834 | -0.72(-0.26%) |
Apr 12, 2024 | 273.93 | 278.11 | 273.93 | 274.29 | 404,151 | -0.59(-0.21%) |
Apr 11, 2024 | 273.54 | 276.02 | 271.62 | 274.88 | 302,268 | +1.15(+0.42%) |
Apr 10, 2024 | 271.71 | 275.81 | 271.71 | 273.73 | 419,956 | -0.35(-0.13%) |
Apr 09, 2024 | 282.10 | 283.49 | 272.11 | 274.07 | 545,493 | -10.13(-3.56%) |
Apr 08, 2024 | 285.50 | 286.07 | 283.68 | 284.20 | 360,369 | -0.40(-0.14%) |
Apr 05, 2024 | 283.85 | 286.40 | 283.48 | 284.60 | 200,309 | -0.13(-0.05%) |
Apr 04, 2024 | 287.10 | 287.76 | 282.76 | 284.73 | 332,907 | -0.18(-0.06%) |
Apr 03, 2024 | 285.78 | 287.35 | 283.34 | 284.91 | 252,388 | -1.07(-0.38%) |
Apr 02, 2024 | 286.25 | 287.57 | 285.11 | 285.98 | 286,434 | -0.13(-0.05%) |
Apr 01, 2024 | 290.46 | 290.46 | 285.80 | 286.11 | 311,822 | -3.85(-1.33%) |
Mar 28, 2024 | 288.31 | 291.65 | 291.05 | 289.96 | 437,270 | +1.71(+0.59%) |
Mar 27, 2024 | 290.09 | 290.91 | 287.37 | 288.25 | 758,118 | -0.12(-0.04%) |
Mar 26, 2024 | 289.31 | 292.72 | 288.07 | 288.37 | 403,971 | -0.93(-0.32%) |
Mar 25, 2024 | 292.57 | 292.57 | 289.03 | 289.30 | 194,416 | -1.74(-0.60%) |
Mar 22, 2024 | 293.26 | 293.26 | 289.58 | 291.04 | 217,930 | -1.37(-0.47%) |
Mar 21, 2024 | 291.26 | 293.28 | 290.36 | 292.41 | 230,955 | +1.72(+0.59%) |
Mar 20, 2024 | 289.19 | 292.80 | 289.19 | 290.69 | 217,888 | +1.50(+0.52%) |
Mar 19, 2024 | 290.07 | 291.48 | 287.77 | 289.19 | 290,774 | +0.10(+0.03%) |
Mar 18, 2024 | 287.92 | 290.57 | 287.29 | 289.09 | 229,201 | +1.56(+0.54%) |
Mar 15, 2024 | 283.31 | 288.08 | 283.23 | 287.52 | 696,530 | +2.14(+0.75%) |
Mar 14, 2024 | 287.11 | 288.50 | 283.95 | 285.38 | 244,779 | -3.01(-1.05%) |
Mar 13, 2024 | 288.89 | 289.91 | 286.62 | 288.40 | 232,366 | -0.26(-0.09%) |
Mar 12, 2024 | 286.31 | 289.19 | 284.37 | 288.66 | 203,507 | +1.62(+0.57%) |
Mar 11, 2024 | 290.84 | 290.84 | 285.75 | 287.04 | 226,409 | -4.77(-1.63%) |
Mar 08, 2024 | 289.76 | 291.87 | 289.44 | 291.80 | 208,826 | +1.46(+0.50%) |
Mar 07, 2024 | 291.73 | 292.88 | 289.93 | 290.34 | 274,508 | -2.13(-0.73%) |
Mar 06, 2024 | 290.40 | 294.21 | 288.90 | 292.47 | 269,966 | +2.65(+0.91%) |
Mar 05, 2024 | 296.00 | 297.95 | 287.56 | 289.82 | 397,697 | -5.07(-1.72%) |
Mar 04, 2024 | 291.08 | 296.65 | 291.08 | 294.90 | 227,337 | +3.95(+1.36%) |