Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 264.30 | 265.53 | 254.93 | 259.56 | 278,145 | -4.28(-1.62%) |
May 16, 2024 | 266.19 | 267.47 | 263.38 | 263.84 | 256,554 | -2.42(-0.91%) |
May 15, 2024 | 265.22 | 267.33 | 254.78 | 266.26 | 247,729 | +3.69(+1.41%) |
May 14, 2024 | 261.00 | 263.44 | 260.79 | 262.57 | 176,509 | +0.81(+0.31%) |
May 13, 2024 | 265.38 | 267.06 | 261.33 | 261.76 | 142,417 | -2.97(-1.12%) |
May 10, 2024 | 267.02 | 267.50 | 263.55 | 264.73 | 124,252 | -1.42(-0.53%) |
May 09, 2024 | 262.17 | 266.23 | 260.02 | 266.15 | 155,133 | +3.88(+1.48%) |
May 08, 2024 | 261.21 | 264.87 | 260.30 | 262.27 | 201,242 | +1.67(+0.64%) |
May 07, 2024 | 259.21 | 262.34 | 259.21 | 260.60 | 280,585 | +1.46(+0.56%) |
May 06, 2024 | 257.23 | 260.90 | 257.23 | 259.14 | 227,194 | +4.73(+1.86%) |
May 03, 2024 | 253.04 | 255.24 | 251.72 | 254.41 | 203,664 | +3.94(+1.57%) |
May 02, 2024 | 249.72 | 251.02 | 244.95 | 250.47 | 211,401 | +4.45(+1.81%) |
May 01, 2024 | 248.14 | 251.13 | 245.66 | 246.02 | 264,778 | -2.28(-0.92%) |
Apr 30, 2024 | 252.81 | 254.83 | 248.16 | 248.30 | 238,589 | -5.70(-2.24%) |
Apr 29, 2024 | 253.77 | 256.16 | 252.20 | 254.00 | 270,053 | +1.84(+0.73%) |
Apr 26, 2024 | 251.00 | 254.27 | 250.97 | 252.16 | 192,083 | +0.43(+0.17%) |
Apr 25, 2024 | 250.28 | 253.29 | 248.01 | 251.73 | 245,678 | -1.36(-0.54%) |
Apr 24, 2024 | 255.43 | 256.60 | 250.64 | 253.09 | 198,720 | -2.10(-0.82%) |
Apr 23, 2024 | 251.25 | 255.61 | 251.25 | 255.19 | 177,130 | +5.59(+2.24%) |
Apr 22, 2024 | 248.54 | 252.27 | 247.10 | 249.60 | 216,214 | +2.54(+1.03%) |
Apr 19, 2024 | 247.54 | 249.14 | 244.82 | 247.06 | 253,770 | +0.20(+0.08%) |
Apr 18, 2024 | 250.45 | 251.16 | 245.66 | 246.86 | 244,393 | -1.86(-0.75%) |
Apr 17, 2024 | 254.38 | 254.38 | 248.49 | 248.72 | 239,535 | -3.28(-1.30%) |
Apr 16, 2024 | 251.35 | 252.74 | 249.82 | 252.00 | 272,256 | -0.32(-0.13%) |
Apr 15, 2024 | 260.42 | 260.95 | 251.29 | 252.32 | 241,915 | -5.11(-1.98%) |
Apr 12, 2024 | 262.99 | 263.50 | 257.08 | 257.43 | 232,744 | -7.42(-2.80%) |
Apr 11, 2024 | 267.20 | 267.20 | 262.66 | 264.84 | 226,801 | -1.01(-0.38%) |
Apr 10, 2024 | 262.47 | 267.86 | 262.47 | 265.85 | 215,347 | -0.24(-0.09%) |
Apr 09, 2024 | 267.94 | 268.39 | 263.69 | 266.09 | 177,195 | -1.58(-0.59%) |
Apr 08, 2024 | 272.26 | 272.44 | 267.00 | 267.67 | 227,634 | -4.06(-1.49%) |
Apr 05, 2024 | 265.95 | 272.25 | 265.95 | 271.73 | 309,444 | +7.38(+2.79%) |
Apr 04, 2024 | 270.72 | 272.26 | 261.89 | 264.34 | 374,796 | -0.19(-0.07%) |
Apr 03, 2024 | 263.17 | 272.58 | 258.73 | 264.53 | 585,106 | +2.86(+1.09%) |
Apr 02, 2024 | 262.41 | 262.41 | 258.38 | 261.67 | 467,713 | -3.31(-1.25%) |