Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 315.28 | 315.28 | 310.37 | 312.47 | 1,974,223 | -2.25(-0.71%) |
May 16, 2024 | 314.63 | 316.14 | 310.76 | 314.72 | 2,367,539 | -2.07(-0.65%) |
May 15, 2024 | 312.60 | 319.17 | 310.66 | 316.79 | 3,523,921 | +7.58(+2.45%) |
May 14, 2024 | 306.55 | 310.19 | 305.30 | 309.21 | 1,642,791 | +2.94(+0.96%) |
May 13, 2024 | 309.95 | 309.95 | 304.89 | 306.27 | 1,569,540 | -1.69(-0.55%) |
May 10, 2024 | 310.68 | 312.66 | 307.63 | 307.96 | 2,630,433 | -2.69(-0.87%) |
May 09, 2024 | 307.35 | 312.38 | 304.16 | 310.65 | 2,941,733 | +5.51(+1.81%) |
May 08, 2024 | 298.00 | 305.40 | 296.78 | 305.14 | 2,879,706 | +6.96(+2.33%) |
May 07, 2024 | 299.62 | 300.77 | 296.40 | 298.18 | 2,469,496 | +0.81(+0.27%) |
May 06, 2024 | 308.69 | 310.52 | 295.42 | 297.37 | 4,750,947 | -11.73(-3.79%) |
May 03, 2024 | 311.18 | 320.32 | 306.50 | 309.10 | 9,713,216 | +32.67(+11.82%) |
May 02, 2024 | 275.73 | 276.67 | 272.96 | 276.43 | 3,188,677 | +1.01(+0.37%) |
May 01, 2024 | 272.25 | 277.87 | 271.45 | 275.41 | 2,340,175 | +3.41(+1.25%) |
Apr 30, 2024 | 274.16 | 274.17 | 270.43 | 272.01 | 2,494,387 | -2.42(-0.88%) |
Apr 29, 2024 | 267.28 | 274.91 | 267.09 | 274.43 | 2,697,953 | +6.35(+2.37%) |
Apr 26, 2024 | 263.85 | 269.76 | 263.85 | 268.08 | 2,454,270 | +0.60(+0.22%) |
Apr 25, 2024 | 271.52 | 272.42 | 265.36 | 267.48 | 1,806,558 | -3.60(-1.33%) |
Apr 24, 2024 | 268.72 | 272.92 | 267.74 | 271.08 | 2,484,616 | -0.53(-0.19%) |
Apr 23, 2024 | 270.22 | 272.54 | 269.14 | 271.61 | 2,510,991 | +1.62(+0.60%) |
Apr 22, 2024 | 267.94 | 271.21 | 267.94 | 269.99 | 2,180,930 | +2.96(+1.11%) |
Apr 19, 2024 | 262.76 | 267.48 | 258.84 | 267.03 | 3,404,340 | +6.14(+2.35%) |
Apr 18, 2024 | 263.77 | 264.05 | 260.73 | 260.90 | 2,097,499 | -1.31(-0.50%) |
Apr 17, 2024 | 265.65 | 266.88 | 261.53 | 262.21 | 2,190,523 | -1.56(-0.59%) |
Apr 16, 2024 | 264.95 | 265.62 | 261.95 | 263.77 | 2,031,905 | +0.13(+0.05%) |
Apr 15, 2024 | 268.03 | 269.02 | 262.48 | 263.64 | 1,752,505 | -1.76(-0.66%) |
Apr 12, 2024 | 266.88 | 267.40 | 264.29 | 265.39 | 2,155,335 | -2.70(-1.01%) |
Apr 11, 2024 | 268.31 | 271.07 | 266.55 | 268.10 | 2,185,394 | +3.52(+1.33%) |
Apr 10, 2024 | 266.07 | 266.49 | 262.76 | 264.57 | 1,963,465 | -3.88(-1.45%) |
Apr 09, 2024 | 268.29 | 269.38 | 266.68 | 268.45 | 1,805,327 | +1.15(+0.43%) |
Apr 08, 2024 | 267.58 | 268.30 | 265.67 | 267.30 | 1,843,828 | -0.74(-0.28%) |
Apr 05, 2024 | 264.02 | 271.14 | 263.21 | 268.05 | 2,310,278 | +1.85(+0.69%) |
Apr 04, 2024 | 274.10 | 274.78 | 265.86 | 266.20 | 2,468,302 | -6.29(-2.31%) |
Apr 03, 2024 | 273.75 | 274.52 | 271.75 | 272.49 | 1,680,773 | -1.78(-0.65%) |
Apr 02, 2024 | 281.34 | 281.91 | 274.09 | 274.26 | 2,236,268 | -6.78(-2.41%) |
Apr 01, 2024 | 280.12 | 281.83 | 277.03 | 281.04 | 1,881,609 | -1.27(-0.45%) |
Mar 28, 2024 | 285.83 | 282.76 | 282.21 | 282.31 | 2,306,185 | -1.97(-0.69%) |
Mar 27, 2024 | 282.22 | 284.80 | 280.56 | 284.28 | 2,272,142 | +4.50(+1.61%) |
Mar 26, 2024 | 280.16 | 282.49 | 278.72 | 279.78 | 3,366,895 | +0.94(+0.34%) |
Mar 25, 2024 | 274.48 | 279.35 | 273.47 | 278.84 | 2,975,335 | +4.62(+1.68%) |
Mar 22, 2024 | 275.43 | 276.33 | 273.16 | 274.22 | 2,319,608 | -0.78(-0.28%) |
Mar 21, 2024 | 272.69 | 275.96 | 272.45 | 275.00 | 2,507,267 | +3.87(+1.43%) |
Mar 20, 2024 | 269.30 | 271.15 | 267.34 | 271.12 | 2,582,723 | +1.31(+0.49%) |
Mar 19, 2024 | 268.27 | 271.23 | 267.61 | 269.81 | 3,101,395 | +0.82(+0.31%) |
Mar 18, 2024 | 268.10 | 271.65 | 267.32 | 268.99 | 3,633,974 | +2.02(+0.76%) |
Mar 15, 2024 | 270.17 | 273.24 | 266.28 | 266.97 | 8,858,259 | -2.65(-0.98%) |
Mar 14, 2024 | 274.89 | 275.27 | 268.54 | 269.62 | 2,386,835 | -4.42(-1.61%) |
Mar 13, 2024 | 276.22 | 276.60 | 273.27 | 274.04 | 1,652,505 | -0.55(-0.20%) |
Mar 12, 2024 | 274.90 | 276.19 | 272.21 | 274.59 | 1,751,206 | +1.17(+0.43%) |
Mar 11, 2024 | 272.57 | 276.23 | 271.06 | 273.42 | 1,864,198 | +1.60(+0.59%) |
Mar 08, 2024 | 270.89 | 274.61 | 270.09 | 271.82 | 2,267,105 | +0.88(+0.33%) |
Mar 07, 2024 | 274.35 | 274.86 | 267.68 | 270.94 | 4,094,842 | -3.70(-1.35%) |
Mar 06, 2024 | 273.44 | 277.00 | 272.61 | 274.64 | 2,255,026 | -0.06(-0.02%) |
Mar 05, 2024 | 277.65 | 277.78 | 273.08 | 274.70 | 3,084,741 | -2.72(-0.98%) |
Mar 04, 2024 | 281.26 | 283.87 | 275.69 | 277.42 | 2,487,803 | -0.93(-0.34%) |