Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 293.96 | 295.88 | 290.68 | 291.52 | 166,293 | -1.33(-0.45%) |
May 23, 2024 | 296.26 | 296.26 | 291.16 | 292.85 | 136,103 | -1.21(-0.41%) |
May 22, 2024 | 293.54 | 295.27 | 291.08 | 294.06 | 136,930 | -1.30(-0.44%) |
May 21, 2024 | 296.56 | 298.14 | 292.99 | 295.36 | 318,010 | -1.66(-0.56%) |
May 20, 2024 | 291.29 | 298.50 | 289.54 | 297.02 | 277,082 | +7.74(+2.68%) |
May 17, 2024 | 277.66 | 289.28 | 276.25 | 289.28 | 439,264 | +21.72(+8.12%) |
May 16, 2024 | 274.27 | 274.27 | 266.58 | 267.56 | 215,299 | -5.49(-2.01%) |
May 15, 2024 | 274.89 | 274.89 | 272.13 | 273.05 | 171,952 | +0.35(+0.13%) |
May 14, 2024 | 269.74 | 272.74 | 267.63 | 272.70 | 148,060 | +4.89(+1.83%) |
May 13, 2024 | 273.48 | 273.75 | 266.61 | 267.81 | 145,595 | -3.75(-1.38%) |
May 10, 2024 | 269.91 | 271.56 | 268.80 | 271.56 | 186,177 | +3.41(+1.27%) |
May 09, 2024 | 265.21 | 268.17 | 264.93 | 268.15 | 98,708 | +3.64(+1.38%) |
May 08, 2024 | 260.64 | 264.52 | 259.88 | 264.51 | 179,498 | +2.97(+1.14%) |
May 07, 2024 | 258.29 | 262.44 | 258.29 | 261.54 | 232,207 | +2.95(+1.14%) |
May 06, 2024 | 252.40 | 258.67 | 252.40 | 258.59 | 160,488 | +8.60(+3.44%) |
May 03, 2024 | 253.73 | 255.12 | 249.30 | 249.99 | 88,374 | -1.19(-0.47%) |
May 02, 2024 | 249.45 | 251.61 | 247.29 | 251.18 | 97,695 | +2.95(+1.19%) |
May 01, 2024 | 245.13 | 250.29 | 244.64 | 248.23 | 213,574 | +3.68(+1.50%) |
Apr 30, 2024 | 245.47 | 247.28 | 243.50 | 244.55 | 243,018 | -2.24(-0.91%) |
Apr 29, 2024 | 246.42 | 248.15 | 245.79 | 246.79 | 194,688 | +1.76(+0.72%) |
Apr 26, 2024 | 243.93 | 247.02 | 243.93 | 245.03 | 130,048 | +0.78(+0.32%) |
Apr 25, 2024 | 242.69 | 244.98 | 241.43 | 244.25 | 99,531 | -0.64(-0.26%) |
Apr 24, 2024 | 245.13 | 247.74 | 242.59 | 244.89 | 162,428 | -1.03(-0.42%) |
Apr 23, 2024 | 244.91 | 247.99 | 243.96 | 245.92 | 217,052 | +1.60(+0.65%) |
Apr 22, 2024 | 245.59 | 246.72 | 243.42 | 244.32 | 138,174 | -0.54(-0.22%) |
Apr 19, 2024 | 242.82 | 246.44 | 242.44 | 244.86 | 242,050 | +2.07(+0.85%) |
Apr 18, 2024 | 247.42 | 247.42 | 242.12 | 242.79 | 152,875 | -3.75(-1.52%) |
Apr 17, 2024 | 251.57 | 251.57 | 246.00 | 246.54 | 158,969 | -3.62(-1.45%) |
Apr 16, 2024 | 251.12 | 252.32 | 249.12 | 250.16 | 211,576 | -1.61(-0.64%) |
Apr 15, 2024 | 257.25 | 257.82 | 251.32 | 251.77 | 113,769 | -2.97(-1.17%) |
Apr 12, 2024 | 256.76 | 257.62 | 252.76 | 254.74 | 113,288 | -4.53(-1.75%) |
Apr 11, 2024 | 264.64 | 266.74 | 259.14 | 259.27 | 157,081 | -4.15(-1.58%) |
Apr 10, 2024 | 263.04 | 265.82 | 261.68 | 263.42 | 78,182 | -3.73(-1.40%) |
Apr 09, 2024 | 270.22 | 270.69 | 266.21 | 267.15 | 97,419 | -2.39(-0.89%) |
Apr 08, 2024 | 267.43 | 270.35 | 265.48 | 269.54 | 98,152 | +3.51(+1.32%) |
Apr 05, 2024 | 263.25 | 266.16 | 263.25 | 266.03 | 89,338 | +4.42(+1.69%) |
Apr 04, 2024 | 264.39 | 268.23 | 261.29 | 261.61 | 100,663 | -0.12(-0.05%) |
Apr 03, 2024 | 262.94 | 265.18 | 261.01 | 261.73 | 158,708 | -1.73(-0.66%) |
Apr 02, 2024 | 268.04 | 268.04 | 262.30 | 263.46 | 85,768 | -6.00(-2.23%) |
Apr 01, 2024 | 270.74 | 270.74 | 266.45 | 269.46 | 73,725 | -0.89(-0.33%) |
Mar 28, 2024 | 271.30 | 272.15 | 269.89 | 270.35 | 96,182 | -1.39(-0.51%) |
Mar 27, 2024 | 268.19 | 271.99 | 267.82 | 271.74 | 81,262 | +6.07(+2.28%) |
Mar 26, 2024 | 263.05 | 267.49 | 263.05 | 265.67 | 91,700 | +2.36(+0.90%) |
Mar 25, 2024 | 265.81 | 265.81 | 262.69 | 263.31 | 110,318 | -1.56(-0.59%) |
Mar 22, 2024 | 268.86 | 268.86 | 264.31 | 264.87 | 104,927 | -4.17(-1.55%) |
Mar 21, 2024 | 269.01 | 271.37 | 268.11 | 269.04 | 105,785 | +1.83(+0.68%) |
Mar 20, 2024 | 264.59 | 267.22 | 263.74 | 267.21 | 66,938 | +3.17(+1.20%) |
Mar 19, 2024 | 259.79 | 264.44 | 259.45 | 264.04 | 91,591 | +3.30(+1.27%) |
Mar 18, 2024 | 263.03 | 264.21 | 260.12 | 260.74 | 106,087 | -1.71(-0.65%) |
Mar 15, 2024 | 259.42 | 264.25 | 259.42 | 262.45 | 258,838 | +2.29(+0.88%) |
Mar 14, 2024 | 265.25 | 266.54 | 258.46 | 260.16 | 98,049 | -5.28(-1.99%) |
Mar 13, 2024 | 267.03 | 268.91 | 264.34 | 265.44 | 187,545 | +0.27(+0.10%) |
Mar 12, 2024 | 266.00 | 267.43 | 264.35 | 265.17 | 83,337 | -1.46(-0.55%) |
Mar 11, 2024 | 267.41 | 270.07 | 265.04 | 266.63 | 125,887 | -1.42(-0.53%) |
Mar 08, 2024 | 270.56 | 272.44 | 265.48 | 268.05 | 126,549 | -2.24(-0.83%) |
Mar 07, 2024 | 272.31 | 274.60 | 268.20 | 270.29 | 125,704 | -0.42(-0.16%) |
Mar 06, 2024 | 264.47 | 270.77 | 263.22 | 270.71 | 119,264 | +8.11(+3.09%) |
Mar 05, 2024 | 264.80 | 266.22 | 262.57 | 262.60 | 111,672 | -3.10(-1.17%) |
Mar 04, 2024 | 267.59 | 269.63 | 265.12 | 265.70 | 127,122 | -0.66(-0.25%) |