Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 287.04 | 287.34 | 284.26 | 285.61 | 3,481,363 | +0.93(+0.33%) |
May 16, 2024 | 289.42 | 290.02 | 284.58 | 284.68 | 3,567,524 | -2.86(-0.99%) |
May 15, 2024 | 279.74 | 287.80 | 279.73 | 287.54 | 5,828,358 | +10.74(+3.88%) |
May 14, 2024 | 276.96 | 278.86 | 275.04 | 276.80 | 3,056,418 | -0.72(-0.26%) |
May 13, 2024 | 277.14 | 277.80 | 275.19 | 277.52 | 2,998,562 | +0.85(+0.31%) |
May 10, 2024 | 276.10 | 279.64 | 274.97 | 276.67 | 2,912,310 | +1.50(+0.55%) |
May 09, 2024 | 272.17 | 275.35 | 271.07 | 275.17 | 4,709,502 | -3.80(-1.36%) |
May 08, 2024 | 275.73 | 279.94 | 275.73 | 278.97 | 3,282,689 | +1.79(+0.65%) |
May 07, 2024 | 275.59 | 278.88 | 274.07 | 277.18 | 3,519,907 | +1.55(+0.56%) |
May 06, 2024 | 276.17 | 277.13 | 274.06 | 275.63 | 3,744,029 | +1.97(+0.72%) |
May 03, 2024 | 276.82 | 277.67 | 273.35 | 273.66 | 4,041,640 | +1.53(+0.56%) |
May 02, 2024 | 270.43 | 273.08 | 267.94 | 272.13 | 3,892,974 | +3.44(+1.28%) |
May 01, 2024 | 269.02 | 274.00 | 266.55 | 268.69 | 3,761,032 | -0.25(-0.09%) |
Apr 30, 2024 | 274.51 | 274.61 | 268.36 | 268.94 | 5,217,477 | -6.80(-2.47%) |
Apr 29, 2024 | 274.89 | 277.29 | 273.22 | 275.74 | 3,608,697 | +1.45(+0.53%) |
Apr 26, 2024 | 275.00 | 276.90 | 273.46 | 274.29 | 3,754,597 | +1.15(+0.42%) |
Apr 25, 2024 | 271.60 | 273.58 | 269.28 | 273.14 | 4,811,483 | -3.05(-1.10%) |
Apr 24, 2024 | 278.00 | 278.94 | 274.11 | 276.19 | 3,936,488 | -0.49(-0.18%) |
Apr 23, 2024 | 274.95 | 276.70 | 270.41 | 276.68 | 6,283,757 | +2.87(+1.05%) |
Apr 22, 2024 | 279.39 | 279.70 | 269.56 | 273.81 | 6,751,860 | +3.44(+1.27%) |
Apr 19, 2024 | 272.49 | 273.15 | 268.73 | 270.37 | 4,913,559 | -1.55(-0.57%) |
Apr 18, 2024 | 276.32 | 276.33 | 269.75 | 271.92 | 5,916,579 | -4.40(-1.59%) |
Apr 17, 2024 | 277.74 | 278.97 | 274.84 | 276.32 | 4,198,890 | -1.09(-0.39%) |
Apr 16, 2024 | 274.78 | 280.56 | 272.44 | 277.41 | 7,623,783 | +4.51(+1.65%) |
Apr 15, 2024 | 282.94 | 286.48 | 271.66 | 272.90 | 18,362,676 | -21.42(-7.28%) |
Apr 12, 2024 | 296.87 | 297.85 | 293.50 | 294.32 | 3,819,972 | -4.83(-1.61%) |
Apr 11, 2024 | 299.47 | 301.09 | 296.41 | 299.15 | 3,467,568 | -0.47(-0.16%) |
Apr 10, 2024 | 298.45 | 300.92 | 298.15 | 299.62 | 3,036,045 | -2.75(-0.91%) |
Apr 09, 2024 | 303.32 | 305.60 | 299.25 | 302.37 | 2,997,769 | +0.64(+0.21%) |
Apr 08, 2024 | 301.10 | 303.50 | 299.52 | 301.73 | 3,142,828 | -0.18(-0.06%) |
Apr 05, 2024 | 293.54 | 303.42 | 293.30 | 301.91 | 4,918,182 | +7.77(+2.64%) |
Apr 04, 2024 | 308.26 | 311.30 | 292.10 | 294.14 | 8,349,770 | -10.60(-3.48%) |
Apr 03, 2024 | 303.99 | 307.16 | 303.10 | 304.74 | 3,047,162 | +0.74(+0.24%) |
Apr 02, 2024 | 297.50 | 304.46 | 294.89 | 304.00 | 4,745,995 | +1.74(+0.58%) |
Apr 01, 2024 | 301.69 | 303.51 | 299.99 | 302.26 | 2,917,941 | +1.08(+0.36%) |
Mar 28, 2024 | 300.00 | 301.89 | 301.85 | 301.18 | 4,892,319 | -0.20(-0.07%) |
Mar 27, 2024 | 307.44 | 309.30 | 298.63 | 301.38 | 3,859,555 | -4.45(-1.46%) |
Mar 26, 2024 | 307.48 | 307.98 | 304.89 | 305.83 | 3,893,496 | -0.23(-0.08%) |
Mar 25, 2024 | 303.70 | 307.71 | 302.54 | 306.06 | 4,140,681 | -1.71(-0.56%) |
Mar 22, 2024 | 309.32 | 310.23 | 306.65 | 307.77 | 3,779,211 | -0.62(-0.20%) |
Mar 21, 2024 | 307.94 | 311.80 | 306.35 | 308.39 | 6,089,993 | +2.31(+0.75%) |
Mar 20, 2024 | 301.97 | 307.02 | 300.69 | 306.08 | 4,945,501 | +4.63(+1.54%) |
Mar 19, 2024 | 298.18 | 301.77 | 296.62 | 301.45 | 3,329,476 | +0.94(+0.31%) |
Mar 18, 2024 | 299.62 | 300.97 | 296.02 | 300.51 | 5,239,977 | +6.18(+2.10%) |
Mar 15, 2024 | 298.96 | 300.05 | 293.77 | 294.33 | 11,885,107 | -8.99(-2.96%) |
Mar 14, 2024 | 305.00 | 309.49 | 302.00 | 303.32 | 4,828,275 | -1.36(-0.45%) |
Mar 13, 2024 | 305.00 | 307.73 | 303.11 | 304.68 | 5,548,612 | -1.54(-0.50%) |
Mar 12, 2024 | 306.31 | 308.64 | 303.47 | 306.22 | 4,837,745 | +0.62(+0.20%) |
Mar 11, 2024 | 302.25 | 307.20 | 299.86 | 305.60 | 4,900,527 | +0.72(+0.24%) |
Mar 08, 2024 | 301.81 | 308.47 | 301.81 | 304.88 | 4,858,006 | +2.86(+0.95%) |
Mar 07, 2024 | 305.60 | 306.37 | 301.36 | 302.02 | 6,793,754 | -1.35(-0.44%) |
Mar 06, 2024 | 304.24 | 305.49 | 302.34 | 303.37 | 8,444,826 | +5.01(+1.68%) |
Mar 05, 2024 | 310.90 | 312.14 | 295.75 | 298.36 | 9,361,278 | -15.87(-5.05%) |
Mar 04, 2024 | 314.16 | 317.24 | 313.13 | 314.23 | 9,360,626 | -2.24(-0.71%) |