Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 268.10 | 270.70 | 265.99 | 267.54 | 449,945 | -0.23(-0.09%) |
May 15, 2024 | 267.19 | 269.18 | 264.64 | 267.77 | 424,172 | -0.64(-0.24%) |
May 14, 2024 | 265.65 | 269.50 | 263.09 | 268.41 | 652,084 | +0.98(+0.37%) |
May 13, 2024 | 267.36 | 270.94 | 266.60 | 267.43 | 317,314 | -1.21(-0.45%) |
May 10, 2024 | 264.26 | 268.71 | 262.94 | 268.64 | 600,332 | +3.82(+1.44%) |
May 09, 2024 | 266.13 | 267.56 | 263.82 | 264.82 | 393,351 | -2.21(-0.83%) |
May 08, 2024 | 269.28 | 269.34 | 265.08 | 267.03 | 421,939 | -1.94(-0.72%) |
May 07, 2024 | 273.13 | 274.95 | 268.67 | 268.97 | 581,757 | -3.68(-1.35%) |
May 06, 2024 | 271.24 | 273.97 | 270.58 | 272.65 | 465,076 | +1.86(+0.69%) |
May 03, 2024 | 268.28 | 271.15 | 265.02 | 270.79 | 480,869 | +1.32(+0.49%) |
May 02, 2024 | 266.75 | 271.82 | 266.75 | 269.47 | 562,073 | +3.98(+1.50%) |
May 01, 2024 | 275.00 | 276.12 | 264.52 | 265.49 | 1,326,415 | -3.64(-1.35%) |
Apr 30, 2024 | 275.00 | 275.00 | 268.30 | 269.13 | 774,588 | -4.78(-1.75%) |
Apr 29, 2024 | 266.18 | 274.07 | 266.18 | 273.91 | 652,391 | +7.59(+2.85%) |
Apr 26, 2024 | 264.88 | 266.59 | 262.99 | 266.32 | 394,211 | +0.90(+0.34%) |
Apr 25, 2024 | 264.51 | 266.30 | 260.59 | 265.42 | 871,460 | +0.88(+0.33%) |
Apr 24, 2024 | 267.91 | 268.10 | 264.50 | 264.54 | 388,529 | -2.36(-0.88%) |
Apr 23, 2024 | 265.45 | 267.02 | 262.28 | 266.90 | 410,178 | +2.61(+0.99%) |
Apr 22, 2024 | 264.60 | 267.62 | 261.79 | 264.29 | 420,168 | +1.70(+0.65%) |
Apr 19, 2024 | 259.29 | 263.11 | 258.14 | 262.59 | 449,808 | +2.82(+1.09%) |
Apr 18, 2024 | 260.43 | 261.47 | 257.76 | 259.77 | 295,868 | +0.66(+0.25%) |
Apr 17, 2024 | 260.01 | 262.86 | 257.41 | 259.11 | 280,881 | -1.00(-0.38%) |
Apr 16, 2024 | 262.35 | 263.45 | 258.05 | 260.11 | 290,308 | -2.89(-1.10%) |
Apr 15, 2024 | 264.15 | 267.92 | 261.86 | 263.00 | 620,999 | +1.88(+0.72%) |
Apr 12, 2024 | 263.31 | 264.46 | 258.33 | 261.12 | 563,296 | -2.20(-0.84%) |
Apr 11, 2024 | 260.32 | 264.67 | 258.74 | 263.32 | 728,070 | +3.78(+1.46%) |
Apr 10, 2024 | 258.77 | 264.40 | 258.77 | 259.54 | 584,562 | +1.33(+0.52%) |
Apr 09, 2024 | 265.84 | 265.84 | 257.78 | 258.21 | 489,026 | -3.09(-1.18%) |
Apr 08, 2024 | 260.30 | 262.54 | 258.85 | 261.30 | 205,178 | +1.00(+0.38%) |
Apr 05, 2024 | 259.86 | 263.95 | 258.44 | 260.30 | 359,008 | +3.89(+1.52%) |
Apr 04, 2024 | 260.19 | 264.74 | 255.64 | 256.41 | 559,325 | -6.92(-2.63%) |
Apr 03, 2024 | 263.71 | 266.98 | 263.28 | 263.33 | 348,231 | -0.37(-0.14%) |
Apr 02, 2024 | 266.00 | 267.63 | 262.60 | 263.70 | 416,798 | -2.66(-1.00%) |
Apr 01, 2024 | 264.20 | 268.17 | 262.62 | 266.36 | 307,843 | +2.16(+0.82%) |
Mar 28, 2024 | 263.74 | 264.84 | 261.63 | 264.20 | 303,024 | +1.61(+0.61%) |
Mar 27, 2024 | 260.89 | 262.76 | 259.62 | 262.59 | 422,713 | +2.37(+0.91%) |
Mar 26, 2024 | 262.89 | 264.72 | 259.72 | 260.22 | 435,554 | -2.31(-0.88%) |
Mar 25, 2024 | 260.91 | 264.25 | 258.45 | 262.53 | 515,335 | +2.16(+0.83%) |
Mar 22, 2024 | 270.99 | 271.89 | 260.17 | 260.37 | 705,194 | -13.40(-4.89%) |
Mar 21, 2024 | 268.86 | 274.35 | 267.26 | 273.77 | 433,833 | +4.91(+1.83%) |
Mar 20, 2024 | 269.27 | 270.44 | 266.24 | 268.86 | 501,304 | -0.85(-0.32%) |
Mar 19, 2024 | 269.14 | 271.57 | 268.22 | 269.71 | 426,507 | -0.04(-0.01%) |
Mar 18, 2024 | 267.33 | 271.99 | 266.61 | 269.75 | 506,720 | +1.31(+0.49%) |
Mar 15, 2024 | 262.63 | 269.15 | 262.63 | 268.44 | 507,533 | +4.20(+1.59%) |
Mar 14, 2024 | 265.69 | 266.97 | 262.28 | 264.24 | 737,215 | +1.67(+0.64%) |
Mar 13, 2024 | 265.27 | 266.17 | 262.00 | 262.57 | 442,900 | -2.69(-1.01%) |
Mar 12, 2024 | 265.88 | 266.90 | 262.76 | 265.26 | 554,456 | +1.15(+0.44%) |
Mar 11, 2024 | 263.67 | 265.04 | 260.83 | 264.11 | 342,652 | +0.43(+0.16%) |
Mar 08, 2024 | 268.31 | 268.98 | 263.65 | 263.68 | 290,960 | -4.76(-1.78%) |
Mar 07, 2024 | 266.34 | 268.92 | 264.71 | 268.44 | 430,009 | +2.05(+0.77%) |
Mar 06, 2024 | 264.37 | 266.54 | 260.89 | 266.40 | 478,282 | +2.35(+0.89%) |
Mar 05, 2024 | 265.11 | 266.26 | 261.19 | 264.05 | 473,652 | -3.35(-1.25%) |
Mar 04, 2024 | 265.83 | 270.48 | 265.52 | 267.40 | 555,242 | +1.46(+0.55%) |