Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 271.83 | 272.39 | 269.51 | 271.65 | 810,250 | +1.09(+0.40%) |
May 16, 2024 | 274.72 | 274.72 | 270.10 | 270.56 | 415,730 | -4.00(-1.46%) |
May 15, 2024 | 273.44 | 275.80 | 273.43 | 274.56 | 203,510 | +2.57(+0.94%) |
May 14, 2024 | 274.27 | 275.28 | 271.67 | 271.99 | 301,514 | -1.77(-0.65%) |
May 13, 2024 | 279.29 | 279.29 | 273.70 | 273.76 | 197,038 | -5.13(-1.84%) |
May 10, 2024 | 278.00 | 279.38 | 275.54 | 278.89 | 364,643 | +1.05(+0.38%) |
May 09, 2024 | 271.47 | 278.06 | 271.23 | 277.84 | 300,825 | +6.84(+2.52%) |
May 08, 2024 | 271.07 | 271.63 | 267.91 | 271.00 | 297,986 | -1.06(-0.39%) |
May 07, 2024 | 271.13 | 274.53 | 271.13 | 272.06 | 222,569 | +1.41(+0.52%) |
May 06, 2024 | 267.59 | 270.88 | 267.59 | 270.65 | 207,240 | +5.04(+1.90%) |
May 03, 2024 | 264.44 | 266.07 | 262.83 | 265.61 | 171,162 | +2.81(+1.07%) |
May 02, 2024 | 262.06 | 263.79 | 260.07 | 262.80 | 213,229 | +1.85(+0.71%) |
May 01, 2024 | 257.93 | 263.67 | 257.20 | 260.95 | 260,268 | +2.76(+1.07%) |
Apr 30, 2024 | 261.75 | 262.53 | 257.87 | 258.19 | 249,163 | -4.30(-1.64%) |
Apr 29, 2024 | 260.96 | 262.89 | 260.08 | 262.49 | 135,909 | +2.09(+0.80%) |
Apr 26, 2024 | 259.42 | 261.88 | 259.01 | 260.40 | 165,646 | +0.74(+0.28%) |
Apr 25, 2024 | 258.61 | 260.87 | 255.78 | 259.66 | 202,832 | -0.40(-0.15%) |
Apr 24, 2024 | 261.42 | 262.66 | 258.16 | 260.06 | 162,543 | -2.02(-0.77%) |
Apr 23, 2024 | 261.69 | 262.92 | 258.51 | 262.08 | 192,315 | +1.56(+0.60%) |
Apr 22, 2024 | 260.78 | 262.92 | 258.88 | 260.52 | 145,580 | +0.93(+0.36%) |
Apr 19, 2024 | 258.67 | 261.10 | 257.71 | 259.59 | 145,236 | +0.47(+0.18%) |
Apr 18, 2024 | 262.30 | 262.73 | 258.82 | 259.12 | 105,406 | -1.68(-0.64%) |
Apr 17, 2024 | 262.98 | 263.23 | 260.28 | 260.80 | 133,791 | -1.86(-0.71%) |
Apr 16, 2024 | 262.00 | 264.00 | 260.99 | 262.66 | 143,615 | -0.47(-0.18%) |
Apr 15, 2024 | 266.57 | 267.70 | 262.39 | 263.13 | 138,875 | -1.52(-0.57%) |
Apr 12, 2024 | 267.07 | 267.07 | 262.74 | 264.65 | 218,669 | -4.24(-1.58%) |
Apr 11, 2024 | 271.55 | 271.55 | 268.56 | 268.89 | 247,166 | -2.88(-1.06%) |
Apr 10, 2024 | 269.83 | 272.31 | 269.31 | 271.77 | 252,051 | -1.99(-0.73%) |
Apr 09, 2024 | 272.22 | 273.76 | 269.43 | 273.76 | 165,736 | +2.51(+0.93%) |
Apr 08, 2024 | 272.01 | 272.77 | 270.96 | 271.25 | 184,866 | +0.12(+0.04%) |
Apr 05, 2024 | 271.64 | 272.06 | 269.32 | 271.13 | 171,653 | +0.33(+0.12%) |
Apr 04, 2024 | 273.00 | 278.00 | 269.59 | 270.80 | 350,604 | -2.20(-0.81%) |
Apr 03, 2024 | 268.96 | 273.28 | 268.96 | 273.00 | 217,394 | +2.73(+1.01%) |
Apr 02, 2024 | 271.28 | 271.46 | 268.83 | 270.27 | 238,028 | -1.42(-0.52%) |