Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 277.99 | 279.79 | 272.78 | 273.02 | 751,623 | -4.52(-1.63%) |
May 16, 2024 | 273.00 | 277.93 | 271.37 | 277.54 | 778,031 | +5.77(+2.12%) |
May 15, 2024 | 280.75 | 280.81 | 271.38 | 271.77 | 959,715 | -6.36(-2.29%) |
May 14, 2024 | 280.93 | 283.44 | 274.82 | 278.13 | 1,155,730 | +3.48(+1.27%) |
May 13, 2024 | 277.42 | 281.69 | 273.88 | 274.65 | 918,580 | -0.90(-0.33%) |
May 10, 2024 | 264.05 | 277.49 | 262.02 | 275.55 | 1,778,299 | +11.62(+4.40%) |
May 09, 2024 | 274.13 | 277.36 | 261.76 | 263.93 | 1,681,475 | -8.85(-3.24%) |
May 08, 2024 | 267.39 | 284.69 | 265.76 | 272.78 | 3,251,057 | +4.78(+1.78%) |
May 07, 2024 | 271.47 | 275.70 | 267.91 | 268.00 | 1,219,139 | -3.47(-1.28%) |
May 06, 2024 | 267.15 | 273.68 | 265.82 | 271.47 | 2,310,219 | +5.54(+2.08%) |
May 03, 2024 | 264.23 | 269.77 | 264.23 | 265.93 | 865,842 | +3.93(+1.50%) |
May 02, 2024 | 262.90 | 263.50 | 260.03 | 262.00 | 770,852 | +2.30(+0.89%) |
May 01, 2024 | 255.88 | 263.24 | 253.91 | 259.70 | 1,270,423 | +3.76(+1.47%) |
Apr 30, 2024 | 258.31 | 259.45 | 252.93 | 255.94 | 1,601,170 | -3.82(-1.47%) |
Apr 29, 2024 | 255.63 | 262.31 | 255.08 | 259.76 | 1,206,735 | +5.15(+2.02%) |
Apr 26, 2024 | 238.96 | 256.99 | 236.08 | 254.61 | 2,600,137 | -4.49(-1.73%) |
Apr 25, 2024 | 258.89 | 262.99 | 255.77 | 259.10 | 2,171,933 | -5.60(-2.12%) |
Apr 24, 2024 | 262.00 | 264.82 | 260.48 | 264.70 | 1,133,029 | -1.61(-0.60%) |
Apr 23, 2024 | 265.95 | 271.50 | 265.60 | 266.31 | 967,067 | +1.23(+0.46%) |
Apr 22, 2024 | 267.56 | 267.96 | 259.53 | 265.08 | 1,171,107 | -0.13(-0.05%) |
Apr 19, 2024 | 260.01 | 265.71 | 259.70 | 265.21 | 1,164,427 | +5.30(+2.04%) |
Apr 18, 2024 | 258.58 | 261.10 | 255.70 | 259.91 | 855,888 | +1.88(+0.73%) |
Apr 17, 2024 | 260.25 | 265.26 | 257.62 | 258.03 | 997,490 | +0.46(+0.18%) |
Apr 16, 2024 | 256.02 | 258.78 | 254.31 | 257.57 | 1,095,749 | +0.67(+0.26%) |
Apr 15, 2024 | 261.89 | 264.23 | 255.38 | 256.90 | 1,265,257 | -3.60(-1.38%) |
Apr 12, 2024 | 263.60 | 264.82 | 259.61 | 260.50 | 1,048,473 | -6.03(-2.26%) |
Apr 11, 2024 | 264.98 | 268.10 | 261.18 | 266.53 | 1,149,911 | +3.68(+1.40%) |
Apr 10, 2024 | 266.04 | 268.03 | 258.56 | 262.85 | 1,450,217 | -8.61(-3.17%) |
Apr 09, 2024 | 270.15 | 275.60 | 269.00 | 271.46 | 1,217,085 | -1.59(-0.58%) |
Apr 08, 2024 | 266.17 | 274.22 | 264.39 | 273.05 | 1,326,351 | +5.56(+2.08%) |
Apr 05, 2024 | 269.17 | 271.89 | 264.92 | 267.49 | 1,725,313 | -3.74(-1.38%) |
Apr 04, 2024 | 276.53 | 281.33 | 269.74 | 271.23 | 1,540,495 | -4.46(-1.62%) |
Apr 03, 2024 | 278.47 | 278.92 | 273.10 | 275.69 | 1,134,622 | -2.33(-0.84%) |
Apr 02, 2024 | 284.00 | 284.00 | 275.83 | 278.02 | 1,075,646 | -6.13(-2.16%) |