Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 257.29 | 258.19 | 254.82 | 257.67 | 708,069 | +2.15(+0.84%) |
May 16, 2024 | 253.00 | 256.28 | 251.62 | 255.52 | 888,989 | +3.74(+1.49%) |
May 15, 2024 | 249.56 | 253.13 | 249.40 | 251.78 | 643,133 | +1.06(+0.42%) |
May 14, 2024 | 249.56 | 251.09 | 247.47 | 250.72 | 718,446 | +1.22(+0.49%) |
May 13, 2024 | 250.67 | 251.98 | 249.16 | 249.50 | 829,250 | -1.32(-0.53%) |
May 10, 2024 | 248.44 | 251.28 | 248.00 | 250.82 | 582,177 | +3.26(+1.32%) |
May 09, 2024 | 244.50 | 248.18 | 244.35 | 247.56 | 888,017 | +2.55(+1.04%) |
May 08, 2024 | 246.63 | 247.01 | 244.22 | 245.01 | 817,914 | -0.01(-0.00%) |
May 07, 2024 | 244.50 | 245.09 | 242.57 | 245.02 | 481,796 | +2.01(+0.83%) |
May 06, 2024 | 240.44 | 243.05 | 238.94 | 243.01 | 536,914 | +4.29(+1.80%) |
May 03, 2024 | 237.16 | 239.49 | 235.09 | 238.72 | 545,286 | +0.18(+0.08%) |
May 02, 2024 | 238.43 | 241.57 | 237.70 | 238.54 | 1,029,429 | -0.26(-0.11%) |
May 01, 2024 | 234.47 | 241.00 | 234.33 | 238.80 | 897,198 | +4.11(+1.75%) |
Apr 30, 2024 | 233.98 | 235.17 | 232.58 | 234.69 | 644,057 | +1.14(+0.49%) |
Apr 29, 2024 | 233.79 | 234.32 | 232.27 | 233.55 | 836,417 | -0.56(-0.24%) |
Apr 26, 2024 | 236.95 | 238.70 | 232.35 | 234.11 | 1,404,187 | -2.84(-1.20%) |
Apr 25, 2024 | 236.32 | 237.57 | 234.09 | 236.95 | 880,499 | +0.14(+0.06%) |
Apr 24, 2024 | 237.52 | 238.00 | 235.57 | 236.81 | 655,654 | -1.06(-0.45%) |
Apr 23, 2024 | 238.45 | 239.12 | 237.34 | 237.87 | 620,879 | +0.35(+0.15%) |
Apr 22, 2024 | 238.36 | 240.03 | 237.43 | 237.52 | 707,120 | +0.95(+0.40%) |
Apr 19, 2024 | 235.10 | 236.76 | 233.84 | 236.57 | 984,298 | +2.58(+1.10%) |
Apr 18, 2024 | 233.03 | 235.97 | 233.03 | 233.99 | 980,288 | +3.47(+1.51%) |
Apr 17, 2024 | 232.12 | 232.51 | 230.08 | 230.52 | 777,390 | -0.91(-0.39%) |
Apr 16, 2024 | 232.00 | 233.59 | 231.17 | 231.43 | 757,164 | -0.66(-0.28%) |
Apr 15, 2024 | 237.38 | 237.44 | 231.88 | 232.09 | 766,370 | -2.49(-1.06%) |
Apr 12, 2024 | 237.46 | 238.69 | 234.00 | 234.58 | 896,508 | -3.59(-1.51%) |
Apr 11, 2024 | 238.68 | 240.08 | 236.70 | 238.17 | 887,034 | -1.85(-0.77%) |
Apr 10, 2024 | 239.27 | 241.99 | 238.92 | 240.02 | 1,042,461 | -4.11(-1.68%) |
Apr 09, 2024 | 244.84 | 244.95 | 242.25 | 244.13 | 802,968 | -0.03(-0.01%) |
Apr 08, 2024 | 243.70 | 244.33 | 242.81 | 244.16 | 539,237 | +0.17(+0.07%) |
Apr 05, 2024 | 240.66 | 245.96 | 240.33 | 243.99 | 690,763 | +3.69(+1.54%) |
Apr 04, 2024 | 247.23 | 247.23 | 240.06 | 240.30 | 1,134,554 | -5.07(-2.07%) |
Apr 03, 2024 | 245.56 | 247.42 | 245.20 | 245.37 | 644,719 | +0.01(+0.00%) |
Apr 02, 2024 | 248.09 | 248.69 | 244.80 | 245.36 | 770,802 | -1.82(-0.74%) |