Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 268.65 | 269.53 | 264.03 | 266.79 | 204,721 | -1.67(-0.62%) |
May 17, 2024 | 266.56 | 269.78 | 265.90 | 268.46 | 185,566 | -0.49(-0.18%) |
May 16, 2024 | 270.45 | 271.83 | 267.50 | 268.95 | 214,069 | -1.53(-0.57%) |
May 15, 2024 | 277.68 | 277.68 | 267.44 | 270.48 | 355,817 | -4.47(-1.63%) |
May 14, 2024 | 282.16 | 286.96 | 273.47 | 274.95 | 297,940 | +0.18(+0.07%) |
May 13, 2024 | 266.34 | 278.61 | 266.34 | 274.77 | 244,127 | +10.51(+3.98%) |
May 10, 2024 | 265.46 | 267.57 | 262.11 | 264.26 | 168,526 | +0.20(+0.08%) |
May 09, 2024 | 260.09 | 264.59 | 258.88 | 264.06 | 164,169 | +4.59(+1.77%) |
May 08, 2024 | 260.51 | 263.19 | 257.84 | 259.47 | 189,369 | -3.49(-1.33%) |
May 07, 2024 | 261.30 | 266.89 | 259.96 | 262.96 | 272,382 | +1.19(+0.45%) |
May 06, 2024 | 255.42 | 262.02 | 254.48 | 261.77 | 218,064 | +8.81(+3.48%) |
May 03, 2024 | 255.32 | 258.67 | 252.07 | 252.96 | 192,637 | +2.28(+0.91%) |
May 02, 2024 | 256.33 | 256.33 | 249.49 | 250.69 | 307,785 | -2.95(-1.16%) |
May 01, 2024 | 253.82 | 260.10 | 251.08 | 253.64 | 267,117 | -0.22(-0.09%) |
Apr 30, 2024 | 256.73 | 258.65 | 253.14 | 253.86 | 366,054 | -6.94(-2.66%) |
Apr 29, 2024 | 263.99 | 266.62 | 259.97 | 260.80 | 256,387 | -1.39(-0.53%) |
Apr 26, 2024 | 257.47 | 264.66 | 257.47 | 262.18 | 400,039 | +4.98(+1.94%) |
Apr 25, 2024 | 243.60 | 259.39 | 242.50 | 257.20 | 785,328 | +9.37(+3.78%) |
Apr 24, 2024 | 249.49 | 260.95 | 247.34 | 247.83 | 712,008 | -16.12(-6.11%) |
Apr 23, 2024 | 261.98 | 266.70 | 261.98 | 263.95 | 330,786 | +3.61(+1.39%) |
Apr 22, 2024 | 262.00 | 263.08 | 257.49 | 260.34 | 297,409 | -0.13(-0.05%) |
Apr 19, 2024 | 259.47 | 263.94 | 257.82 | 260.47 | 226,540 | +0.65(+0.25%) |
Apr 18, 2024 | 263.04 | 267.08 | 259.58 | 259.82 | 450,074 | -0.59(-0.23%) |
Apr 17, 2024 | 262.21 | 262.56 | 257.61 | 260.41 | 347,389 | +0.62(+0.24%) |
Apr 16, 2024 | 257.50 | 261.02 | 256.17 | 259.79 | 218,616 | +2.28(+0.89%) |
Apr 15, 2024 | 266.45 | 267.32 | 257.47 | 257.50 | 181,713 | -6.48(-2.45%) |
Apr 12, 2024 | 264.17 | 266.13 | 261.63 | 263.98 | 139,290 | -1.91(-0.72%) |
Apr 11, 2024 | 268.10 | 268.12 | 260.10 | 265.89 | 410,996 | -3.81(-1.41%) |
Apr 10, 2024 | 272.59 | 277.28 | 267.95 | 269.70 | 282,274 | -8.84(-3.17%) |
Apr 09, 2024 | 278.56 | 281.48 | 278.12 | 278.54 | 225,851 | -0.02(-0.01%) |
Apr 08, 2024 | 279.43 | 283.42 | 277.53 | 278.56 | 212,501 | +2.13(+0.77%) |
Apr 05, 2024 | 274.97 | 276.92 | 273.94 | 276.44 | 194,354 | +0.66(+0.24%) |
Apr 04, 2024 | 287.25 | 287.25 | 275.18 | 275.78 | 243,406 | -8.52(-3.00%) |
Apr 03, 2024 | 280.78 | 285.98 | 280.27 | 284.30 | 206,215 | +0.29(+0.10%) |
Apr 02, 2024 | 291.40 | 291.40 | 282.62 | 284.01 | 257,402 | -11.16(-3.78%) |