Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 277.75 | 284.33 | 275.20 | 279.93 | 486,044 | +1.52(+0.55%) |
May 17, 2024 | 285.76 | 287.03 | 277.64 | 278.41 | 467,659 | -8.28(-2.89%) |
May 16, 2024 | 294.35 | 295.58 | 286.46 | 286.69 | 465,026 | -9.97(-3.36%) |
May 15, 2024 | 300.38 | 305.40 | 293.66 | 296.66 | 582,856 | +5.97(+2.05%) |
May 14, 2024 | 299.48 | 304.12 | 290.51 | 290.69 | 555,085 | -1.56(-0.53%) |
May 13, 2024 | 294.87 | 305.50 | 290.21 | 292.25 | 738,331 | +1.28(+0.44%) |
May 10, 2024 | 295.31 | 298.36 | 285.37 | 290.97 | 530,826 | -3.17(-1.08%) |
May 09, 2024 | 279.64 | 294.34 | 278.62 | 294.14 | 597,981 | +15.38(+5.52%) |
May 08, 2024 | 273.20 | 278.92 | 270.47 | 278.76 | 492,335 | +0.32(+0.11%) |
May 07, 2024 | 281.18 | 288.42 | 278.05 | 278.44 | 461,936 | -2.34(-0.83%) |
May 06, 2024 | 278.00 | 282.44 | 275.46 | 280.78 | 659,942 | +5.73(+2.08%) |
May 03, 2024 | 271.88 | 281.17 | 271.88 | 275.05 | 936,752 | +13.04(+4.98%) |
May 02, 2024 | 249.00 | 262.63 | 245.01 | 262.01 | 693,500 | +17.01(+6.94%) |
May 01, 2024 | 246.19 | 254.22 | 239.50 | 245.00 | 614,814 | -2.05(-0.83%) |
Apr 30, 2024 | 252.11 | 255.17 | 247.00 | 247.05 | 333,143 | -8.71(-3.41%) |
Apr 29, 2024 | 251.84 | 258.11 | 250.77 | 255.76 | 712,375 | +6.85(+2.75%) |
Apr 26, 2024 | 243.71 | 252.75 | 243.71 | 248.91 | 478,529 | +5.54(+2.28%) |
Apr 25, 2024 | 243.03 | 243.84 | 236.75 | 243.37 | 787,192 | -8.48(-3.37%) |
Apr 24, 2024 | 247.51 | 253.07 | 244.43 | 251.85 | 469,662 | +3.29(+1.32%) |
Apr 23, 2024 | 247.05 | 251.94 | 244.10 | 248.56 | 508,975 | +3.36(+1.37%) |
Apr 22, 2024 | 243.00 | 246.69 | 237.66 | 245.20 | 539,588 | +4.79(+1.99%) |
Apr 19, 2024 | 244.19 | 246.63 | 238.28 | 240.41 | 491,345 | -4.88(-1.99%) |
Apr 18, 2024 | 245.65 | 249.24 | 242.04 | 245.29 | 531,697 | +1.56(+0.64%) |
Apr 17, 2024 | 246.57 | 247.90 | 242.41 | 243.73 | 739,902 | +0.46(+0.19%) |
Apr 16, 2024 | 248.50 | 248.78 | 239.48 | 243.27 | 1,136,456 | -8.25(-3.28%) |
Apr 15, 2024 | 258.87 | 261.19 | 249.63 | 251.52 | 685,711 | -3.66(-1.43%) |
Apr 12, 2024 | 263.30 | 264.63 | 252.49 | 255.18 | 896,627 | -11.91(-4.46%) |
Apr 11, 2024 | 263.68 | 268.60 | 260.87 | 267.09 | 819,208 | +6.61(+2.54%) |
Apr 10, 2024 | 274.82 | 275.69 | 258.33 | 260.48 | 1,826,625 | -28.22(-9.77%) |
Apr 09, 2024 | 278.28 | 290.87 | 275.31 | 288.70 | 996,632 | +12.44(+4.50%) |
Apr 08, 2024 | 280.50 | 281.90 | 272.39 | 276.26 | 850,825 | -2.04(-0.73%) |
Apr 05, 2024 | 280.25 | 283.65 | 278.16 | 278.30 | 971,323 | -4.42(-1.56%) |
Apr 04, 2024 | 300.96 | 303.49 | 282.60 | 282.72 | 1,038,075 | -15.64(-5.24%) |
Apr 03, 2024 | 311.83 | 311.83 | 297.17 | 298.36 | 1,084,273 | -12.22(-3.93%) |
Apr 02, 2024 | 328.00 | 328.00 | 305.86 | 310.58 | 1,534,119 | -24.17(-7.22%) |