Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 276.42 | 279.41 | 275.55 | 278.98 | 279,247 | +4.03(+1.47%) |
May 16, 2024 | 277.20 | 277.20 | 274.77 | 274.95 | 237,406 | -2.99(-1.08%) |
May 15, 2024 | 279.34 | 279.52 | 276.90 | 277.94 | 255,774 | +0.70(+0.25%) |
May 14, 2024 | 279.62 | 280.16 | 275.74 | 277.24 | 255,259 | -0.80(-0.29%) |
May 13, 2024 | 279.91 | 280.37 | 277.10 | 278.05 | 157,077 | -0.97(-0.35%) |
May 10, 2024 | 279.61 | 280.28 | 278.33 | 279.02 | 138,279 | +0.80(+0.29%) |
May 09, 2024 | 274.72 | 278.25 | 274.46 | 278.22 | 157,383 | +4.16(+1.52%) |
May 08, 2024 | 275.25 | 276.42 | 273.15 | 274.06 | 298,134 | -0.94(-0.34%) |
May 07, 2024 | 273.21 | 276.07 | 273.21 | 275.00 | 226,452 | +2.25(+0.83%) |
May 06, 2024 | 271.46 | 272.88 | 271.12 | 272.75 | 174,428 | +3.54(+1.31%) |
May 03, 2024 | 266.88 | 269.30 | 266.20 | 269.21 | 264,313 | +4.13(+1.56%) |
May 02, 2024 | 266.75 | 266.75 | 264.72 | 265.08 | 341,816 | -0.86(-0.32%) |
May 01, 2024 | 266.54 | 269.04 | 265.74 | 265.94 | 361,182 | -0.22(-0.08%) |
Apr 30, 2024 | 268.88 | 270.35 | 265.50 | 266.16 | 327,967 | -4.26(-1.58%) |
Apr 29, 2024 | 268.78 | 271.74 | 268.78 | 270.42 | 269,653 | +1.54(+0.57%) |
Apr 26, 2024 | 269.07 | 271.04 | 268.20 | 268.88 | 238,743 | +0.54(+0.20%) |
Apr 25, 2024 | 270.80 | 271.17 | 268.00 | 268.35 | 262,976 | -3.41(-1.25%) |
Apr 24, 2024 | 269.54 | 273.29 | 269.54 | 271.75 | 301,013 | +2.24(+0.83%) |
Apr 23, 2024 | 266.88 | 270.93 | 266.88 | 269.52 | 291,121 | +2.76(+1.04%) |
Apr 22, 2024 | 266.96 | 269.23 | 265.33 | 266.75 | 376,977 | -0.24(-0.09%) |
Apr 19, 2024 | 260.34 | 267.29 | 260.19 | 266.99 | 525,679 | +6.99(+2.69%) |
Apr 18, 2024 | 271.83 | 271.83 | 259.57 | 260.00 | 867,735 | -21.59(-7.67%) |
Apr 17, 2024 | 282.62 | 284.89 | 279.85 | 281.60 | 440,781 | +1.04(+0.37%) |
Apr 16, 2024 | 282.54 | 282.81 | 277.98 | 280.55 | 358,289 | -3.36(-1.18%) |
Apr 15, 2024 | 290.50 | 292.16 | 282.81 | 283.91 | 317,127 | -3.73(-1.30%) |
Apr 12, 2024 | 288.64 | 290.65 | 286.19 | 287.63 | 350,319 | -1.95(-0.67%) |
Apr 11, 2024 | 290.80 | 291.37 | 288.14 | 289.58 | 305,422 | -0.54(-0.18%) |
Apr 10, 2024 | 288.72 | 291.79 | 287.27 | 290.12 | 254,369 | -1.90(-0.65%) |
Apr 09, 2024 | 292.51 | 292.51 | 289.65 | 292.01 | 242,244 | +0.68(+0.23%) |
Apr 08, 2024 | 291.76 | 293.35 | 290.97 | 291.34 | 223,710 | +0.55(+0.19%) |
Apr 05, 2024 | 291.79 | 292.73 | 290.35 | 290.79 | 211,676 | -0.45(-0.15%) |
Apr 04, 2024 | 292.63 | 294.69 | 290.46 | 291.24 | 270,641 | +0.69(+0.24%) |
Apr 03, 2024 | 290.11 | 292.21 | 290.11 | 290.55 | 258,981 | +0.42(+0.14%) |
Apr 02, 2024 | 292.05 | 292.05 | 288.84 | 290.13 | 285,202 | -2.52(-0.86%) |
Apr 01, 2024 | 293.44 | 294.46 | 291.62 | 292.65 | 265,494 | -1.58(-0.54%) |
Mar 28, 2024 | 295.14 | 296.48 | 293.80 | 294.23 | 243,233 | -0.71(-0.24%) |
Mar 27, 2024 | 291.20 | 295.12 | 291.20 | 294.94 | 244,088 | +5.93(+2.05%) |
Mar 26, 2024 | 290.00 | 290.89 | 288.83 | 289.01 | 324,362 | -0.91(-0.32%) |
Mar 25, 2024 | 289.89 | 291.46 | 288.82 | 289.93 | 229,228 | +0.26(+0.09%) |
Mar 22, 2024 | 293.01 | 293.01 | 288.55 | 289.67 | 275,149 | -1.54(-0.53%) |
Mar 21, 2024 | 290.83 | 292.77 | 290.21 | 291.21 | 408,941 | +1.16(+0.40%) |
Mar 20, 2024 | 287.67 | 290.72 | 286.06 | 290.05 | 230,792 | +2.78(+0.97%) |
Mar 19, 2024 | 285.80 | 287.85 | 283.93 | 287.27 | 383,127 | +1.87(+0.65%) |
Mar 18, 2024 | 287.70 | 289.21 | 283.96 | 285.40 | 382,985 | -1.86(-0.65%) |
Mar 15, 2024 | 287.21 | 291.43 | 286.65 | 287.26 | 2,008,854 | -1.64(-0.57%) |
Mar 14, 2024 | 292.85 | 294.66 | 287.18 | 288.90 | 393,110 | -3.88(-1.33%) |
Mar 13, 2024 | 292.49 | 293.87 | 290.35 | 292.78 | 377,817 | -0.25(-0.08%) |
Mar 12, 2024 | 289.70 | 293.80 | 288.22 | 293.03 | 279,840 | +2.79(+0.96%) |
Mar 11, 2024 | 293.24 | 295.61 | 286.79 | 290.24 | 386,323 | -3.02(-1.03%) |
Mar 08, 2024 | 293.96 | 295.53 | 290.71 | 293.26 | 494,433 | +0.63(+0.21%) |
Mar 07, 2024 | 284.82 | 292.95 | 283.86 | 292.63 | 519,473 | +8.89(+3.13%) |
Mar 06, 2024 | 282.28 | 284.85 | 281.40 | 283.74 | 230,727 | +2.60(+0.93%) |
Mar 05, 2024 | 281.76 | 285.07 | 280.73 | 281.14 | 419,469 | -1.46(-0.52%) |
Mar 04, 2024 | 279.69 | 284.38 | 278.53 | 282.60 | 465,165 | +7.16(+2.60%) |