Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 280.05 | 280.91 | 278.10 | 280.10 | 6,186,503 | +0.26(+0.09%) |
May 16, 2024 | 281.74 | 282.38 | 279.26 | 279.84 | 10,352,980 | -1.14(-0.41%) |
May 15, 2024 | 276.64 | 281.21 | 276.56 | 280.98 | 21,327,338 | +3.75(+1.35%) |
May 14, 2024 | 278.92 | 279.47 | 273.76 | 277.23 | 18,560,170 | -1.65(-0.59%) |
May 13, 2024 | 280.94 | 281.63 | 278.58 | 278.87 | 10,547,676 | -1.35(-0.48%) |
May 10, 2024 | 279.03 | 280.51 | 278.72 | 280.22 | 9,003,214 | +2.20(+0.79%) |
May 09, 2024 | 276.29 | 278.27 | 275.88 | 278.02 | 8,964,912 | +1.35(+0.49%) |
May 08, 2024 | 277.29 | 278.03 | 274.41 | 276.68 | 9,046,248 | +0.73(+0.26%) |
May 07, 2024 | 273.21 | 277.37 | 272.33 | 275.95 | 6,488,171 | +3.78(+1.39%) |
May 06, 2024 | 269.15 | 272.28 | 269.07 | 272.17 | 3,965,843 | +4.17(+1.56%) |
May 03, 2024 | 268.50 | 268.95 | 266.01 | 267.99 | 3,875,554 | +0.88(+0.33%) |
May 02, 2024 | 268.85 | 268.97 | 266.16 | 267.12 | 5,076,198 | +0.29(+0.11%) |
May 01, 2024 | 267.65 | 270.41 | 266.22 | 266.83 | 6,139,837 | -1.29(-0.48%) |
Apr 30, 2024 | 270.03 | 271.58 | 268.09 | 268.11 | 6,388,033 | -3.22(-1.19%) |
Apr 29, 2024 | 271.82 | 273.96 | 270.59 | 271.34 | 4,199,857 | -2.67(-0.98%) |
Apr 26, 2024 | 274.50 | 276.26 | 273.32 | 274.01 | 6,853,277 | -0.64(-0.23%) |
Apr 25, 2024 | 272.47 | 275.71 | 269.99 | 274.65 | 8,079,248 | +0.14(+0.05%) |
Apr 24, 2024 | 282.05 | 282.48 | 273.98 | 274.51 | 8,822,760 | +0.91(+0.33%) |
Apr 23, 2024 | 273.50 | 274.38 | 272.21 | 273.60 | 6,439,353 | +1.78(+0.65%) |
Apr 22, 2024 | 270.45 | 273.25 | 268.86 | 271.83 | 6,474,849 | +2.55(+0.95%) |
Apr 19, 2024 | 270.97 | 271.50 | 267.79 | 269.28 | 7,929,641 | -1.59(-0.59%) |
Apr 18, 2024 | 272.07 | 272.64 | 269.36 | 270.87 | 8,248,898 | -1.32(-0.48%) |
Apr 17, 2024 | 272.80 | 273.49 | 271.00 | 272.19 | 5,951,866 | +1.34(+0.49%) |
Apr 16, 2024 | 270.04 | 273.62 | 269.67 | 270.85 | 8,251,992 | +0.07(+0.03%) |
Apr 15, 2024 | 277.38 | 277.40 | 269.84 | 270.78 | 10,283,724 | -4.67(-1.70%) |
Apr 12, 2024 | 275.04 | 276.49 | 273.55 | 275.45 | 9,055,184 | +0.28(+0.10%) |
Apr 11, 2024 | 273.49 | 275.97 | 271.68 | 275.17 | 8,117,239 | +1.20(+0.44%) |
Apr 10, 2024 | 274.91 | 276.31 | 273.61 | 273.97 | 5,285,665 | -2.24(-0.81%) |
Apr 09, 2024 | 277.12 | 277.49 | 272.81 | 276.21 | 7,327,572 | -1.04(-0.37%) |
Apr 08, 2024 | 275.74 | 277.47 | 274.64 | 277.25 | 5,555,377 | +0.62(+0.22%) |
Apr 05, 2024 | 275.59 | 277.44 | 274.53 | 276.63 | 4,400,182 | +3.13(+1.15%) |
Apr 04, 2024 | 277.85 | 278.57 | 273.06 | 273.49 | 4,025,744 | -2.95(-1.07%) |
Apr 03, 2024 | 279.96 | 279.96 | 276.05 | 276.45 | 4,545,174 | -1.48(-0.53%) |
Apr 02, 2024 | 277.49 | 278.81 | 276.47 | 277.93 | 6,925,084 | +0.16(+0.06%) |
Apr 01, 2024 | 279.84 | 280.37 | 276.28 | 277.77 | 5,091,986 | -0.80(-0.29%) |
Mar 28, 2024 | 277.98 | 279.28 | 276.61 | 278.56 | 5,859,211 | +0.06(+0.02%) |
Mar 27, 2024 | 279.73 | 280.73 | 276.47 | 278.50 | 5,200,154 | -1.58(-0.56%) |
Mar 26, 2024 | 283.61 | 283.61 | 277.90 | 280.08 | 8,767,973 | -0.61(-0.22%) |
Mar 25, 2024 | 282.49 | 282.98 | 279.52 | 280.69 | 8,561,654 | -2.05(-0.72%) |
Mar 22, 2024 | 289.46 | 289.95 | 282.37 | 282.74 | 8,760,369 | -7.10(-2.45%) |
Mar 21, 2024 | 289.43 | 290.42 | 287.37 | 289.83 | 5,072,152 | +1.09(+0.38%) |
Mar 20, 2024 | 287.11 | 289.33 | 286.19 | 288.75 | 6,116,064 | +1.93(+0.67%) |
Mar 19, 2024 | 286.13 | 287.53 | 284.72 | 286.82 | 6,607,210 | +2.30(+0.81%) |
Mar 18, 2024 | 283.35 | 285.70 | 282.73 | 284.52 | 4,102,477 | +2.01(+0.71%) |
Mar 15, 2024 | 283.03 | 285.10 | 282.12 | 282.52 | 9,863,403 | -3.36(-1.18%) |
Mar 14, 2024 | 288.43 | 288.51 | 284.02 | 285.88 | 5,494,454 | +1.27(+0.45%) |
Mar 13, 2024 | 284.13 | 285.57 | 283.30 | 284.61 | 5,794,536 | +1.22(+0.43%) |
Mar 12, 2024 | 280.79 | 283.95 | 279.77 | 283.40 | 8,037,615 | +3.35(+1.20%) |
Mar 11, 2024 | 278.93 | 280.25 | 277.48 | 280.04 | 4,622,576 | +0.52(+0.19%) |
Mar 08, 2024 | 278.49 | 281.14 | 278.31 | 279.52 | 3,936,324 | +1.78(+0.64%) |
Mar 07, 2024 | 280.36 | 280.65 | 275.65 | 277.75 | 5,678,270 | -2.17(-0.77%) |
Mar 06, 2024 | 279.48 | 281.48 | 278.79 | 279.91 | 4,552,232 | +1.05(+0.38%) |
Mar 05, 2024 | 279.75 | 280.47 | 277.17 | 278.86 | 6,239,491 | -1.15(-0.41%) |
Mar 04, 2024 | 282.29 | 282.48 | 277.62 | 280.01 | 5,930,841 | -2.62(-0.93%) |