Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 271.15 | 271.71 | 268.84 | 270.97 | 812,283 | +1.09(+0.40%) |
May 16, 2024 | 274.03 | 274.03 | 269.42 | 269.88 | 416,773 | -3.99(-1.46%) |
May 15, 2024 | 272.76 | 275.11 | 272.75 | 273.87 | 204,020 | +2.56(+0.95%) |
May 14, 2024 | 273.58 | 274.59 | 270.99 | 271.31 | 302,270 | -1.77(-0.65%) |
May 13, 2024 | 278.59 | 278.59 | 273.01 | 273.07 | 197,532 | -5.12(-1.84%) |
May 10, 2024 | 277.30 | 278.68 | 274.85 | 278.19 | 365,558 | +1.05(+0.38%) |
May 09, 2024 | 270.79 | 277.36 | 270.55 | 277.14 | 301,579 | +6.82(+2.52%) |
May 08, 2024 | 270.39 | 270.95 | 267.24 | 270.32 | 298,733 | -1.06(-0.39%) |
May 07, 2024 | 270.45 | 273.84 | 270.45 | 271.38 | 223,127 | +1.41(+0.52%) |
May 06, 2024 | 266.92 | 270.20 | 266.92 | 269.97 | 207,760 | +5.03(+1.90%) |
May 03, 2024 | 263.78 | 265.40 | 262.17 | 264.94 | 171,591 | +2.80(+1.07%) |
May 02, 2024 | 261.40 | 263.13 | 259.42 | 262.14 | 213,764 | +1.84(+0.71%) |
May 01, 2024 | 257.28 | 263.01 | 256.56 | 260.30 | 260,921 | +2.75(+1.07%) |
Apr 30, 2024 | 261.10 | 261.87 | 257.22 | 257.54 | 249,788 | -4.29(-1.64%) |
Apr 29, 2024 | 260.31 | 262.24 | 259.43 | 261.83 | 136,250 | +2.09(+0.80%) |
Apr 26, 2024 | 258.77 | 261.22 | 258.36 | 259.75 | 166,061 | +0.74(+0.28%) |
Apr 25, 2024 | 257.96 | 260.22 | 255.14 | 259.01 | 203,341 | -0.40(-0.15%) |
Apr 24, 2024 | 260.77 | 262.00 | 257.51 | 259.41 | 162,950 | -2.01(-0.77%) |
Apr 23, 2024 | 261.04 | 262.26 | 257.86 | 261.42 | 192,797 | +1.56(+0.60%) |
Apr 22, 2024 | 260.13 | 262.26 | 258.23 | 259.87 | 145,945 | +0.93(+0.36%) |
Apr 19, 2024 | 258.02 | 260.44 | 257.06 | 258.94 | 145,600 | +0.47(+0.18%) |
Apr 18, 2024 | 261.64 | 262.07 | 258.17 | 258.47 | 105,670 | -1.68(-0.64%) |
Apr 17, 2024 | 262.32 | 262.57 | 259.63 | 260.15 | 134,126 | -1.86(-0.71%) |
Apr 16, 2024 | 261.34 | 263.34 | 260.34 | 262.00 | 143,975 | -0.47(-0.18%) |
Apr 15, 2024 | 265.90 | 267.03 | 261.73 | 262.47 | 139,223 | -1.52(-0.57%) |
Apr 12, 2024 | 266.40 | 266.40 | 262.08 | 263.99 | 219,217 | -4.23(-1.58%) |
Apr 11, 2024 | 270.87 | 270.87 | 267.89 | 268.22 | 247,786 | -2.87(-1.06%) |
Apr 10, 2024 | 269.15 | 271.62 | 268.64 | 271.09 | 252,683 | -1.99(-0.73%) |
Apr 09, 2024 | 271.54 | 273.07 | 268.76 | 273.07 | 166,151 | +2.50(+0.93%) |
Apr 08, 2024 | 271.33 | 272.09 | 270.28 | 270.57 | 185,329 | +0.12(+0.04%) |
Apr 05, 2024 | 270.96 | 271.38 | 268.65 | 270.45 | 172,083 | +0.33(+0.12%) |
Apr 04, 2024 | 272.32 | 277.30 | 268.92 | 270.12 | 351,483 | -2.19(-0.81%) |
Apr 03, 2024 | 268.29 | 272.60 | 268.29 | 272.32 | 217,939 | +2.72(+1.01%) |
Apr 02, 2024 | 270.60 | 270.78 | 268.16 | 269.59 | 238,625 | -1.42(-0.52%) |