Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 253.00 | 254.10 | 251.19 | 253.20 | 248,218 | +0.70(+0.28%) |
May 23, 2024 | 256.36 | 256.36 | 251.59 | 252.50 | 339,251 | -3.86(-1.51%) |
May 22, 2024 | 255.25 | 257.43 | 254.80 | 256.36 | 351,871 | +2.47(+0.97%) |
May 21, 2024 | 252.42 | 255.31 | 252.42 | 253.89 | 397,695 | +0.79(+0.31%) |
May 20, 2024 | 257.63 | 257.63 | 252.88 | 253.10 | 324,944 | -4.30(-1.67%) |
May 17, 2024 | 257.50 | 257.93 | 255.63 | 257.40 | 297,937 | +1.02(+0.40%) |
May 16, 2024 | 256.00 | 257.45 | 255.07 | 256.38 | 313,711 | +0.75(+0.29%) |
May 15, 2024 | 253.33 | 256.00 | 253.33 | 255.63 | 355,697 | +1.74(+0.69%) |
May 14, 2024 | 253.68 | 254.13 | 251.31 | 253.89 | 570,083 | +0.21(+0.08%) |
May 13, 2024 | 256.62 | 257.53 | 253.47 | 253.68 | 301,128 | -3.25(-1.26%) |
May 10, 2024 | 255.24 | 257.28 | 254.53 | 256.93 | 428,119 | +1.32(+0.52%) |
May 09, 2024 | 253.58 | 255.94 | 253.36 | 255.61 | 289,115 | +2.65(+1.05%) |
May 08, 2024 | 254.87 | 256.05 | 252.62 | 252.96 | 483,664 | -1.90(-0.75%) |
May 07, 2024 | 254.78 | 255.48 | 253.74 | 254.86 | 410,938 | +1.79(+0.71%) |
May 06, 2024 | 253.66 | 253.66 | 251.91 | 253.07 | 292,280 | +1.08(+0.43%) |
May 03, 2024 | 252.60 | 253.20 | 249.03 | 251.99 | 364,016 | -0.50(-0.20%) |
May 02, 2024 | 254.70 | 254.70 | 251.54 | 252.49 | 444,241 | -2.21(-0.87%) |
May 01, 2024 | 250.97 | 257.07 | 250.56 | 254.70 | 486,228 | +3.56(+1.42%) |
Apr 30, 2024 | 251.19 | 253.85 | 250.75 | 251.14 | 491,153 | -1.29(-0.51%) |
Apr 29, 2024 | 250.74 | 252.77 | 248.91 | 252.43 | 474,287 | +1.48(+0.59%) |
Apr 26, 2024 | 255.81 | 255.81 | 248.12 | 250.95 | 770,664 | -5.97(-2.32%) |
Apr 25, 2024 | 251.21 | 257.29 | 245.04 | 256.92 | 1,476,082 | -7.56(-2.86%) |
Apr 24, 2024 | 262.10 | 265.19 | 261.82 | 264.48 | 480,547 | +0.80(+0.30%) |
Apr 23, 2024 | 265.17 | 266.56 | 263.24 | 263.68 | 367,932 | -1.49(-0.56%) |
Apr 22, 2024 | 265.61 | 266.18 | 264.06 | 265.17 | 313,657 | +0.65(+0.25%) |
Apr 19, 2024 | 264.44 | 265.43 | 263.32 | 264.52 | 301,394 | +1.53(+0.58%) |
Apr 18, 2024 | 262.02 | 264.54 | 260.96 | 262.99 | 445,047 | +3.72(+1.43%) |
Apr 17, 2024 | 257.21 | 260.06 | 256.25 | 259.27 | 518,302 | +2.08(+0.81%) |
Apr 16, 2024 | 258.55 | 260.18 | 257.17 | 257.19 | 354,872 | -1.30(-0.50%) |
Apr 15, 2024 | 263.74 | 263.74 | 258.03 | 258.49 | 267,221 | -1.82(-0.70%) |
Apr 12, 2024 | 259.52 | 262.13 | 258.70 | 260.31 | 558,076 | +0.00(+0.00%) |
Apr 11, 2024 | 261.93 | 262.64 | 260.14 | 260.31 | 381,871 | -3.52(-1.33%) |
Apr 10, 2024 | 263.01 | 265.77 | 261.63 | 263.83 | 335,998 | -1.27(-0.48%) |
Apr 09, 2024 | 268.19 | 268.19 | 263.56 | 265.10 | 469,397 | -2.29(-0.86%) |
Apr 08, 2024 | 269.94 | 270.06 | 267.19 | 267.39 | 386,311 | -3.55(-1.31%) |
Apr 05, 2024 | 265.99 | 271.02 | 265.90 | 270.94 | 439,668 | +4.62(+1.73%) |
Apr 04, 2024 | 270.17 | 270.89 | 265.81 | 266.32 | 350,826 | -2.98(-1.11%) |
Apr 03, 2024 | 266.81 | 271.24 | 266.81 | 269.30 | 449,686 | +1.49(+0.56%) |
Apr 02, 2024 | 273.44 | 274.08 | 267.34 | 267.81 | 622,393 | -5.63(-2.06%) |