Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 255.24 | 255.24 | 251.68 | 252.79 | 99,876 | -1.02(-0.40%) |
May 23, 2024 | 258.27 | 258.27 | 253.09 | 253.81 | 139,982 | -5.13(-1.98%) |
May 22, 2024 | 256.28 | 259.02 | 256.04 | 258.94 | 195,169 | +1.99(+0.77%) |
May 21, 2024 | 257.52 | 258.50 | 256.77 | 256.95 | 132,505 | -2.28(-0.88%) |
May 20, 2024 | 257.68 | 259.49 | 255.37 | 259.23 | 102,276 | +1.35(+0.52%) |
May 17, 2024 | 259.65 | 259.65 | 255.47 | 257.88 | 141,811 | -1.89(-0.73%) |
May 16, 2024 | 259.40 | 260.90 | 257.54 | 259.77 | 137,288 | -0.23(-0.09%) |
May 15, 2024 | 261.32 | 262.00 | 257.80 | 260.00 | 259,850 | +0.28(+0.11%) |
May 14, 2024 | 263.16 | 263.16 | 258.57 | 259.72 | 260,900 | -0.16(-0.06%) |
May 13, 2024 | 261.61 | 262.91 | 258.99 | 259.88 | 191,625 | -0.37(-0.14%) |
May 10, 2024 | 257.01 | 260.34 | 255.36 | 260.25 | 207,076 | +4.75(+1.86%) |
May 09, 2024 | 253.43 | 255.69 | 251.82 | 255.50 | 214,776 | +2.22(+0.88%) |
May 08, 2024 | 245.51 | 253.57 | 245.00 | 253.28 | 214,910 | +6.78(+2.75%) |
May 07, 2024 | 248.51 | 253.00 | 246.52 | 246.50 | 242,251 | -1.22(-0.49%) |
May 06, 2024 | 249.41 | 250.72 | 247.33 | 247.72 | 190,344 | +1.51(+0.61%) |
May 03, 2024 | 247.95 | 249.06 | 242.35 | 246.21 | 244,961 | +1.64(+0.67%) |
May 02, 2024 | 225.41 | 246.69 | 225.00 | 244.57 | 591,366 | +36.87(+17.75%) |
May 01, 2024 | 204.37 | 210.22 | 202.01 | 207.70 | 253,568 | +2.90(+1.42%) |
Apr 30, 2024 | 207.66 | 209.67 | 204.40 | 204.80 | 202,067 | -4.44(-2.12%) |
Apr 29, 2024 | 210.75 | 211.81 | 209.23 | 209.24 | 172,719 | -0.75(-0.36%) |
Apr 26, 2024 | 209.32 | 211.44 | 208.78 | 209.99 | 191,169 | +0.42(+0.20%) |
Apr 25, 2024 | 211.35 | 211.71 | 207.69 | 209.57 | 193,719 | -3.06(-1.44%) |
Apr 24, 2024 | 213.78 | 214.95 | 212.55 | 212.63 | 150,972 | -0.90(-0.42%) |
Apr 23, 2024 | 211.39 | 215.61 | 211.39 | 213.53 | 110,227 | +1.82(+0.86%) |
Apr 22, 2024 | 213.27 | 214.27 | 210.67 | 211.71 | 146,184 | -1.49(-0.70%) |
Apr 19, 2024 | 210.50 | 213.20 | 210.06 | 213.20 | 154,755 | +3.48(+1.66%) |
Apr 18, 2024 | 211.10 | 213.01 | 208.88 | 209.72 | 146,501 | -1.45(-0.69%) |
Apr 17, 2024 | 214.25 | 215.96 | 211.17 | 211.17 | 270,816 | -2.42(-1.13%) |
Apr 16, 2024 | 214.99 | 215.66 | 211.93 | 213.59 | 319,501 | -2.32(-1.07%) |
Apr 15, 2024 | 219.04 | 220.25 | 215.89 | 215.91 | 202,997 | -1.49(-0.69%) |
Apr 12, 2024 | 220.23 | 222.78 | 217.38 | 217.40 | 196,379 | -4.55(-2.05%) |
Apr 11, 2024 | 223.17 | 223.17 | 220.24 | 221.95 | 129,980 | -0.39(-0.18%) |
Apr 10, 2024 | 219.18 | 222.79 | 219.18 | 222.34 | 150,532 | -2.10(-0.94%) |
Apr 09, 2024 | 226.14 | 227.99 | 223.75 | 224.44 | 218,351 | -1.12(-0.50%) |
Apr 08, 2024 | 225.69 | 227.75 | 224.60 | 225.56 | 99,373 | +1.37(+0.61%) |
Apr 05, 2024 | 220.96 | 224.56 | 220.47 | 224.19 | 126,277 | +3.45(+1.56%) |
Apr 04, 2024 | 221.83 | 224.21 | 220.45 | 220.74 | 137,721 | +0.40(+0.18%) |
Apr 03, 2024 | 218.55 | 222.72 | 218.25 | 220.34 | 209,186 | +1.33(+0.61%) |
Apr 02, 2024 | 224.43 | 225.98 | 218.76 | 219.01 | 218,318 | -6.67(-2.96%) |
Apr 01, 2024 | 229.80 | 231.52 | 224.84 | 225.68 | 187,629 | -2.60(-1.14%) |
Mar 28, 2024 | 225.59 | 230.14 | 224.84 | 228.28 | 160,907 | +2.86(+1.27%) |
Mar 27, 2024 | 221.47 | 225.96 | 221.47 | 225.42 | 158,802 | +5.89(+2.68%) |
Mar 26, 2024 | 219.10 | 220.83 | 217.89 | 219.53 | 172,565 | +1.54(+0.70%) |
Mar 25, 2024 | 220.76 | 222.46 | 217.39 | 217.99 | 125,765 | -1.79(-0.82%) |
Mar 22, 2024 | 219.87 | 220.56 | 218.40 | 219.79 | 108,469 | +0.64(+0.29%) |
Mar 21, 2024 | 216.91 | 219.47 | 216.72 | 219.15 | 114,269 | +2.68(+1.24%) |
Mar 20, 2024 | 212.57 | 216.72 | 212.33 | 216.47 | 113,807 | +3.01(+1.41%) |
Mar 19, 2024 | 211.99 | 214.09 | 211.12 | 213.46 | 181,123 | +1.51(+0.71%) |
Mar 18, 2024 | 213.84 | 214.77 | 211.75 | 211.95 | 151,859 | -2.19(-1.02%) |
Mar 15, 2024 | 211.18 | 214.98 | 211.18 | 214.15 | 259,679 | +2.52(+1.19%) |
Mar 14, 2024 | 214.41 | 215.95 | 209.56 | 211.62 | 138,888 | -2.92(-1.36%) |
Mar 13, 2024 | 213.88 | 216.17 | 213.70 | 214.54 | 146,158 | -0.15(-0.07%) |
Mar 12, 2024 | 215.41 | 218.02 | 214.28 | 214.69 | 153,583 | -0.81(-0.37%) |
Mar 11, 2024 | 214.25 | 215.74 | 212.28 | 215.50 | 141,976 | +1.08(+0.50%) |
Mar 08, 2024 | 212.95 | 215.78 | 212.02 | 214.42 | 153,598 | +2.62(+1.24%) |
Mar 07, 2024 | 208.72 | 212.08 | 208.72 | 211.80 | 108,909 | +4.15(+2.00%) |
Mar 06, 2024 | 206.90 | 209.03 | 205.79 | 207.65 | 132,561 | +1.87(+0.91%) |
Mar 05, 2024 | 207.54 | 208.82 | 205.70 | 205.78 | 199,429 | -3.53(-1.69%) |
Mar 04, 2024 | 210.56 | 211.96 | 209.30 | 209.31 | 132,029 | -1.15(-0.55%) |