Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 288.59 | 288.80 | 282.72 | 285.56 | 1,060,345 | -2.29(-0.80%) |
May 16, 2024 | 290.77 | 293.90 | 286.40 | 287.85 | 1,209,467 | -4.29(-1.47%) |
May 15, 2024 | 296.81 | 296.87 | 291.69 | 292.14 | 831,441 | -3.04(-1.03%) |
May 14, 2024 | 293.28 | 295.98 | 293.18 | 295.18 | 832,895 | +3.73(+1.28%) |
May 13, 2024 | 298.81 | 300.22 | 291.18 | 291.45 | 931,676 | -7.16(-2.40%) |
May 10, 2024 | 296.43 | 298.81 | 295.00 | 298.61 | 755,549 | +4.03(+1.37%) |
May 09, 2024 | 289.17 | 294.89 | 289.17 | 294.58 | 702,429 | +5.52(+1.91%) |
May 08, 2024 | 285.28 | 289.23 | 284.57 | 289.06 | 756,789 | +2.15(+0.75%) |
May 07, 2024 | 284.89 | 289.20 | 284.34 | 286.91 | 701,397 | +3.32(+1.17%) |
May 06, 2024 | 284.22 | 286.94 | 283.05 | 283.59 | 726,046 | +2.85(+1.02%) |
May 03, 2024 | 281.82 | 281.82 | 275.81 | 280.74 | 1,058,930 | +0.45(+0.16%) |
May 02, 2024 | 280.00 | 284.97 | 273.92 | 280.29 | 1,541,658 | -3.58(-1.26%) |
May 01, 2024 | 282.89 | 289.84 | 282.11 | 283.87 | 1,247,511 | +1.38(+0.49%) |
Apr 30, 2024 | 290.16 | 290.75 | 282.45 | 282.49 | 1,212,230 | -11.16(-3.80%) |
Apr 29, 2024 | 292.36 | 294.40 | 291.49 | 293.65 | 503,394 | +2.51(+0.86%) |
Apr 26, 2024 | 290.80 | 292.47 | 290.61 | 291.14 | 480,216 | -0.47(-0.16%) |
Apr 25, 2024 | 287.95 | 292.44 | 285.89 | 291.61 | 765,018 | -0.73(-0.25%) |
Apr 24, 2024 | 293.08 | 295.44 | 290.31 | 292.34 | 760,670 | -0.36(-0.12%) |
Apr 23, 2024 | 291.40 | 294.98 | 291.20 | 292.70 | 782,614 | +2.30(+0.79%) |
Apr 22, 2024 | 287.98 | 292.96 | 286.09 | 290.40 | 1,027,205 | +2.84(+0.99%) |
Apr 19, 2024 | 291.97 | 293.44 | 284.92 | 287.56 | 2,566,951 | -3.86(-1.32%) |
Apr 18, 2024 | 293.14 | 293.99 | 289.69 | 291.42 | 764,470 | +0.06(+0.02%) |
Apr 17, 2024 | 296.79 | 296.79 | 289.25 | 291.36 | 757,687 | -3.22(-1.09%) |
Apr 16, 2024 | 294.30 | 295.37 | 291.78 | 294.58 | 672,180 | -1.20(-0.41%) |
Apr 15, 2024 | 299.27 | 301.83 | 295.12 | 295.78 | 799,063 | -2.85(-0.95%) |
Apr 12, 2024 | 301.80 | 303.94 | 297.41 | 298.63 | 866,451 | -4.23(-1.40%) |
Apr 11, 2024 | 302.65 | 304.25 | 299.35 | 302.86 | 631,168 | +0.56(+0.19%) |
Apr 10, 2024 | 299.00 | 302.76 | 296.76 | 302.30 | 919,159 | +0.27(+0.09%) |
Apr 09, 2024 | 301.31 | 302.50 | 297.01 | 302.03 | 863,638 | +1.68(+0.56%) |
Apr 08, 2024 | 301.63 | 304.20 | 299.35 | 300.35 | 932,065 | -0.32(-0.11%) |
Apr 05, 2024 | 296.07 | 301.50 | 294.82 | 300.67 | 1,002,625 | +5.92(+2.01%) |
Apr 04, 2024 | 297.00 | 300.99 | 294.50 | 294.75 | 1,254,987 | +0.08(+0.03%) |
Apr 03, 2024 | 294.50 | 294.81 | 290.57 | 294.67 | 1,343,885 | -1.20(-0.41%) |
Apr 02, 2024 | 293.02 | 296.92 | 292.46 | 295.87 | 1,030,945 | +1.34(+0.45%) |
Apr 01, 2024 | 294.29 | 295.10 | 292.35 | 294.53 | 604,680 | -0.12(-0.04%) |
Mar 28, 2024 | 295.00 | 296.67 | 292.90 | 294.65 | 1,107,284 | -0.04(-0.01%) |
Mar 27, 2024 | 293.25 | 295.23 | 292.06 | 294.69 | 886,724 | +2.87(+0.98%) |
Mar 26, 2024 | 287.94 | 292.08 | 287.35 | 291.82 | 1,003,870 | +4.06(+1.41%) |
Mar 25, 2024 | 290.68 | 291.37 | 287.35 | 287.76 | 1,553,739 | -2.58(-0.89%) |
Mar 22, 2024 | 291.01 | 293.63 | 290.20 | 290.34 | 5,231,012 | -1.06(-0.36%) |
Mar 21, 2024 | 288.00 | 297.11 | 287.62 | 291.40 | 10,111,181 | +4.27(+1.49%) |
Mar 20, 2024 | 280.72 | 287.97 | 278.89 | 287.13 | 10,480,866 | +6.12(+2.18%) |
Mar 19, 2024 | 285.58 | 286.81 | 280.05 | 281.01 | 10,413,489 | -5.11(-1.79%) |
Mar 18, 2024 | 276.73 | 287.94 | 275.00 | 286.12 | 8,187,091 | +11.28(+4.10%) |
Mar 15, 2024 | 265.78 | 274.84 | 265.34 | 274.84 | 4,596,461 | +11.26(+4.27%) |
Mar 14, 2024 | 263.51 | 267.36 | 260.88 | 263.58 | 6,388,941 | -6.66(-2.46%) |
Mar 13, 2024 | 270.61 | 274.20 | 267.33 | 270.24 | 9,765,347 | +0.47(+0.17%) |
Mar 12, 2024 | 272.33 | 272.64 | 268.37 | 269.77 | 12,800,409 | -0.38(-0.14%) |
Mar 11, 2024 | 270.61 | 271.48 | 265.42 | 270.15 | 18,342,376 | +1.55(+0.58%) |
Mar 08, 2024 | 267.34 | 273.19 | 266.96 | 268.60 | 11,225,365 | +2.39(+0.90%) |
Mar 07, 2024 | 273.09 | 276.92 | 264.66 | 266.21 | 11,957,493 | -7.23(-2.64%) |
Mar 06, 2024 | 271.37 | 275.31 | 270.31 | 273.44 | 7,268,564 | +2.09(+0.77%) |
Mar 05, 2024 | 270.63 | 275.40 | 270.63 | 271.35 | 5,877,498 | +0.04(+0.01%) |
Mar 04, 2024 | 270.88 | 274.05 | 270.15 | 271.31 | 3,769,994 | +1.05(+0.39%) |