Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 248.65 | 253.44 | 248.65 | 251.69 | 530,711 | +2.94(+1.18%) |
May 17, 2024 | 250.40 | 250.46 | 247.35 | 248.75 | 586,467 | -1.19(-0.48%) |
May 16, 2024 | 250.48 | 251.78 | 248.93 | 249.94 | 576,221 | -1.36(-0.54%) |
May 15, 2024 | 250.63 | 254.96 | 250.63 | 251.30 | 747,823 | +3.93(+1.59%) |
May 14, 2024 | 247.26 | 249.96 | 245.57 | 247.37 | 893,198 | +2.64(+1.08%) |
May 13, 2024 | 243.48 | 246.16 | 241.82 | 244.73 | 619,783 | +3.14(+1.30%) |
May 10, 2024 | 241.24 | 243.26 | 239.03 | 241.59 | 747,525 | +2.37(+0.99%) |
May 09, 2024 | 234.57 | 240.37 | 233.59 | 239.22 | 764,080 | +4.92(+2.10%) |
May 08, 2024 | 235.07 | 237.10 | 233.82 | 234.30 | 519,654 | -2.44(-1.03%) |
May 07, 2024 | 232.60 | 239.13 | 232.60 | 236.74 | 901,490 | +5.40(+2.33%) |
May 06, 2024 | 230.01 | 234.03 | 229.00 | 231.34 | 792,239 | +4.29(+1.89%) |
May 03, 2024 | 229.48 | 233.77 | 226.49 | 227.05 | 730,987 | +2.55(+1.14%) |
May 02, 2024 | 222.51 | 225.19 | 218.91 | 224.50 | 535,142 | +3.83(+1.74%) |
May 01, 2024 | 220.09 | 226.02 | 218.41 | 220.67 | 975,598 | +0.48(+0.22%) |
Apr 30, 2024 | 224.33 | 226.75 | 220.00 | 220.19 | 793,073 | -5.33(-2.36%) |
Apr 29, 2024 | 224.54 | 226.61 | 223.06 | 225.52 | 600,048 | +2.10(+0.94%) |
Apr 26, 2024 | 226.79 | 227.90 | 223.20 | 223.42 | 880,115 | -2.86(-1.26%) |
Apr 25, 2024 | 223.45 | 227.78 | 220.50 | 226.28 | 1,193,864 | +0.57(+0.25%) |
Apr 24, 2024 | 224.61 | 227.75 | 221.53 | 225.71 | 1,239,562 | +1.25(+0.56%) |
Apr 23, 2024 | 219.14 | 225.47 | 219.14 | 224.46 | 1,007,495 | +5.53(+2.53%) |
Apr 22, 2024 | 220.39 | 221.33 | 215.32 | 218.93 | 2,071,993 | +2.73(+1.26%) |
Apr 19, 2024 | 216.63 | 218.21 | 213.06 | 216.20 | 2,083,206 | -1.31(-0.60%) |
Apr 18, 2024 | 215.63 | 231.41 | 213.02 | 217.51 | 3,635,752 | -20.17(-8.49%) |
Apr 17, 2024 | 241.07 | 242.88 | 237.59 | 237.68 | 1,615,145 | -0.89(-0.37%) |
Apr 16, 2024 | 242.12 | 242.12 | 238.04 | 238.57 | 1,058,410 | -4.35(-1.79%) |
Apr 15, 2024 | 250.05 | 250.62 | 240.61 | 242.92 | 897,555 | -4.07(-1.65%) |
Apr 12, 2024 | 246.47 | 248.18 | 244.01 | 246.99 | 699,092 | -2.23(-0.89%) |
Apr 11, 2024 | 251.18 | 251.66 | 246.63 | 249.22 | 594,494 | +0.73(+0.29%) |
Apr 10, 2024 | 254.10 | 254.10 | 247.25 | 248.49 | 1,100,867 | -14.25(-5.42%) |
Apr 09, 2024 | 261.55 | 263.21 | 259.25 | 262.74 | 670,445 | +3.71(+1.43%) |
Apr 08, 2024 | 257.03 | 259.31 | 256.64 | 259.03 | 561,435 | +2.88(+1.12%) |
Apr 05, 2024 | 251.13 | 256.47 | 250.01 | 256.15 | 588,093 | +4.11(+1.63%) |
Apr 04, 2024 | 258.77 | 260.51 | 251.94 | 252.04 | 469,404 | -3.85(-1.50%) |
Apr 03, 2024 | 252.95 | 257.61 | 252.95 | 255.89 | 658,896 | +0.19(+0.07%) |
Apr 02, 2024 | 257.00 | 257.54 | 250.15 | 255.70 | 832,123 | -5.03(-1.93%) |