Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 282.00 | 282.04 | 277.00 | 280.33 | 167,870 | -1.96(-0.69%) |
May 16, 2024 | 282.68 | 284.38 | 280.65 | 282.29 | 142,702 | +0.69(+0.25%) |
May 15, 2024 | 286.27 | 286.35 | 280.04 | 281.60 | 208,164 | -3.18(-1.12%) |
May 14, 2024 | 295.00 | 302.61 | 283.22 | 284.78 | 413,328 | +0.96(+0.34%) |
May 13, 2024 | 290.93 | 291.87 | 282.61 | 283.82 | 207,718 | -7.34(-2.52%) |
May 10, 2024 | 284.38 | 298.51 | 283.64 | 291.16 | 492,002 | +6.63(+2.33%) |
May 09, 2024 | 283.06 | 287.44 | 282.34 | 284.53 | 174,634 | +2.89(+1.03%) |
May 08, 2024 | 277.00 | 281.82 | 275.05 | 281.64 | 251,699 | +8.35(+3.06%) |
May 07, 2024 | 269.25 | 273.34 | 264.63 | 273.29 | 251,077 | +5.09(+1.90%) |
May 06, 2024 | 279.07 | 279.97 | 267.08 | 268.20 | 232,701 | -9.08(-3.27%) |
May 03, 2024 | 280.48 | 281.14 | 276.64 | 277.28 | 165,133 | -1.70(-0.61%) |
May 02, 2024 | 277.58 | 281.61 | 277.58 | 278.98 | 132,961 | +2.41(+0.87%) |
May 01, 2024 | 277.99 | 280.62 | 276.00 | 276.57 | 286,139 | -1.84(-0.66%) |
Apr 30, 2024 | 283.86 | 283.86 | 277.36 | 278.41 | 247,661 | -7.22(-2.53%) |
Apr 29, 2024 | 285.00 | 288.19 | 282.02 | 285.63 | 334,402 | +2.43(+0.86%) |
Apr 26, 2024 | 315.00 | 318.00 | 281.52 | 283.20 | 403,747 | -4.07(-1.42%) |
Apr 25, 2024 | 291.29 | 294.10 | 286.44 | 287.27 | 213,489 | -6.03(-2.06%) |
Apr 24, 2024 | 285.03 | 293.85 | 284.97 | 293.30 | 172,768 | +7.20(+2.52%) |
Apr 23, 2024 | 288.38 | 290.00 | 283.40 | 286.10 | 136,835 | -3.08(-1.07%) |
Apr 22, 2024 | 288.25 | 290.45 | 286.87 | 289.18 | 148,989 | +2.20(+0.77%) |
Apr 19, 2024 | 284.11 | 290.00 | 284.11 | 286.98 | 136,310 | +2.11(+0.74%) |
Apr 18, 2024 | 279.88 | 285.48 | 279.58 | 284.87 | 118,981 | +4.77(+1.70%) |
Apr 17, 2024 | 276.54 | 283.02 | 276.26 | 280.10 | 162,794 | +5.18(+1.88%) |
Apr 16, 2024 | 279.58 | 279.99 | 274.78 | 274.92 | 136,717 | -5.90(-2.10%) |
Apr 15, 2024 | 283.34 | 286.58 | 280.77 | 280.82 | 147,141 | -4.83(-1.69%) |
Apr 12, 2024 | 289.00 | 290.96 | 284.69 | 285.65 | 118,204 | -5.74(-1.97%) |
Apr 11, 2024 | 292.56 | 294.38 | 290.00 | 291.39 | 125,207 | +0.83(+0.29%) |
Apr 10, 2024 | 289.50 | 292.04 | 289.01 | 290.56 | 146,707 | -0.75(-0.26%) |
Apr 09, 2024 | 293.73 | 295.01 | 290.76 | 291.31 | 161,006 | -5.69(-1.92%) |
Apr 08, 2024 | 295.58 | 300.71 | 295.00 | 297.00 | 88,775 | +2.25(+0.76%) |
Apr 05, 2024 | 294.94 | 295.83 | 291.69 | 294.75 | 93,872 | -1.24(-0.42%) |
Apr 04, 2024 | 297.61 | 299.58 | 295.00 | 295.99 | 89,225 | -0.53(-0.18%) |
Apr 03, 2024 | 297.66 | 298.40 | 293.49 | 296.52 | 105,369 | -3.48(-1.16%) |
Apr 02, 2024 | 299.41 | 301.97 | 297.74 | 300.00 | 125,872 | -0.70(-0.23%) |