Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 262.15 | 262.30 | 261.24 | 262.30 | 2,207,803 | +0.37(+0.14%) |
May 16, 2024 | 262.68 | 263.28 | 261.86 | 261.93 | 2,444,406 | -0.71(-0.27%) |
May 15, 2024 | 260.85 | 262.73 | 260.44 | 262.64 | 2,507,769 | +3.19(+1.23%) |
May 14, 2024 | 258.23 | 259.67 | 258.08 | 259.45 | 2,464,141 | +1.26(+0.49%) |
May 13, 2024 | 259.08 | 259.08 | 257.56 | 258.19 | 1,948,247 | +0.14(+0.05%) |
May 10, 2024 | 258.67 | 259.03 | 257.45 | 258.05 | 1,922,467 | +0.24(+0.09%) |
May 09, 2024 | 256.30 | 257.88 | 256.00 | 257.81 | 2,417,508 | +1.51(+0.59%) |
May 08, 2024 | 255.48 | 256.55 | 255.33 | 256.30 | 2,409,180 | -0.18(-0.07%) |
May 07, 2024 | 256.59 | 257.17 | 256.14 | 256.48 | 1,829,699 | +0.23(+0.09%) |
May 06, 2024 | 254.80 | 256.25 | 254.62 | 256.25 | 2,810,936 | +2.72(+1.07%) |
May 03, 2024 | 253.60 | 254.40 | 252.20 | 253.53 | 2,350,990 | +2.97(+1.19%) |
May 02, 2024 | 250.13 | 250.92 | 247.61 | 250.56 | 2,580,170 | +2.57(+1.04%) |
May 01, 2024 | 248.46 | 251.97 | 247.59 | 247.99 | 3,364,649 | -0.62(-0.25%) |
Apr 30, 2024 | 251.94 | 252.33 | 248.56 | 248.61 | 2,502,071 | -4.16(-1.65%) |
Apr 29, 2024 | 252.75 | 253.12 | 251.35 | 252.77 | 2,083,255 | +0.99(+0.39%) |
Apr 26, 2024 | 250.86 | 252.54 | 250.44 | 251.78 | 3,238,128 | +2.32(+0.93%) |
Apr 25, 2024 | 247.31 | 249.88 | 246.43 | 249.46 | 2,473,033 | -1.19(-0.47%) |
Apr 24, 2024 | 251.21 | 251.51 | 249.30 | 250.65 | 2,284,939 | +0.06(+0.02%) |
Apr 23, 2024 | 248.57 | 250.95 | 248.27 | 250.59 | 2,398,520 | +2.95(+1.19%) |
Apr 22, 2024 | 246.59 | 248.88 | 245.38 | 247.64 | 3,110,964 | +2.41(+0.98%) |
Apr 19, 2024 | 247.07 | 247.69 | 244.57 | 245.23 | 3,469,011 | -1.94(-0.78%) |
Apr 18, 2024 | 248.32 | 249.53 | 246.65 | 247.17 | 2,991,124 | -0.51(-0.21%) |
Apr 17, 2024 | 250.44 | 250.93 | 246.98 | 247.68 | 2,860,777 | -1.46(-0.59%) |
Apr 16, 2024 | 249.89 | 250.65 | 248.47 | 249.14 | 3,465,671 | -0.75(-0.30%) |
Apr 15, 2024 | 255.00 | 255.21 | 249.26 | 249.89 | 4,803,101 | -3.11(-1.23%) |
Apr 12, 2024 | 255.27 | 255.64 | 252.16 | 253.00 | 3,574,402 | -3.70(-1.44%) |
Apr 11, 2024 | 255.75 | 257.43 | 253.88 | 256.70 | 3,434,156 | +1.73(+0.68%) |
Apr 10, 2024 | 254.72 | 256.04 | 253.92 | 254.97 | 3,347,424 | -2.88(-1.12%) |
Apr 09, 2024 | 258.35 | 258.50 | 255.40 | 257.85 | 2,942,927 | +0.37(+0.14%) |
Apr 08, 2024 | 257.80 | 258.14 | 257.10 | 257.48 | 3,038,554 | +0.30(+0.12%) |
Apr 05, 2024 | 255.11 | 258.20 | 255.00 | 257.18 | 4,178,480 | +2.57(+1.01%) |
Apr 04, 2024 | 259.65 | 259.99 | 254.44 | 254.61 | 3,120,372 | -3.09(-1.20%) |
Apr 03, 2024 | 256.73 | 258.44 | 256.66 | 257.70 | 3,239,307 | +0.40(+0.16%) |
Apr 02, 2024 | 257.50 | 257.50 | 256.19 | 257.30 | 3,211,100 | -2.40(-0.92%) |