Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 272.96 | 274.13 | 268.45 | 271.10 | 588,269 | -0.95(-0.35%) |
May 21, 2024 | 266.28 | 272.68 | 266.28 | 272.05 | 751,209 | +4.39(+1.64%) |
May 20, 2024 | 264.40 | 268.57 | 264.40 | 267.66 | 657,221 | +3.26(+1.23%) |
May 17, 2024 | 266.84 | 266.84 | 262.73 | 264.40 | 795,650 | +0.58(+0.22%) |
May 16, 2024 | 269.72 | 271.16 | 263.74 | 263.82 | 701,776 | -6.97(-2.57%) |
May 15, 2024 | 265.51 | 271.54 | 265.50 | 270.79 | 803,190 | +7.43(+2.82%) |
May 14, 2024 | 266.18 | 268.12 | 260.15 | 263.36 | 1,041,884 | -2.07(-0.78%) |
May 13, 2024 | 272.00 | 273.00 | 265.15 | 265.43 | 743,558 | -6.05(-2.23%) |
May 10, 2024 | 272.54 | 272.87 | 267.81 | 271.48 | 949,874 | +1.31(+0.48%) |
May 09, 2024 | 266.43 | 271.91 | 264.99 | 270.17 | 1,013,282 | +5.19(+1.96%) |
May 08, 2024 | 265.84 | 266.99 | 263.88 | 264.98 | 977,969 | -1.90(-0.71%) |
May 07, 2024 | 270.62 | 271.96 | 266.81 | 266.88 | 1,116,690 | -2.62(-0.97%) |
May 06, 2024 | 259.86 | 270.42 | 259.47 | 269.50 | 1,381,858 | +13.17(+5.14%) |
May 03, 2024 | 257.46 | 257.87 | 251.29 | 256.33 | 970,818 | +1.33(+0.52%) |
May 02, 2024 | 245.00 | 257.81 | 245.00 | 255.00 | 1,442,820 | -1.01(-0.39%) |
May 01, 2024 | 258.00 | 260.74 | 252.91 | 256.01 | 1,184,267 | -2.55(-0.99%) |
Apr 30, 2024 | 260.90 | 264.89 | 257.63 | 258.56 | 1,066,671 | -3.78(-1.44%) |
Apr 29, 2024 | 263.97 | 265.71 | 261.33 | 262.34 | 884,664 | +0.68(+0.26%) |
Apr 26, 2024 | 256.33 | 262.91 | 255.20 | 261.66 | 1,180,025 | +6.47(+2.54%) |
Apr 25, 2024 | 251.28 | 256.26 | 247.74 | 255.19 | 604,250 | +2.01(+0.79%) |
Apr 24, 2024 | 253.85 | 259.41 | 251.62 | 253.18 | 1,027,727 | +1.23(+0.49%) |
Apr 23, 2024 | 248.12 | 252.53 | 246.30 | 251.95 | 816,952 | +6.39(+2.60%) |
Apr 22, 2024 | 246.03 | 248.49 | 243.60 | 245.56 | 739,853 | +2.30(+0.95%) |
Apr 19, 2024 | 246.66 | 248.21 | 242.61 | 243.26 | 1,134,687 | -2.42(-0.99%) |
Apr 18, 2024 | 246.92 | 251.61 | 244.47 | 245.68 | 1,114,458 | -0.28(-0.11%) |
Apr 17, 2024 | 249.07 | 250.25 | 243.01 | 245.96 | 911,902 | -2.73(-1.10%) |
Apr 16, 2024 | 247.75 | 250.08 | 245.30 | 248.69 | 756,300 | -0.20(-0.08%) |
Apr 15, 2024 | 258.71 | 259.71 | 248.27 | 248.89 | 794,729 | -5.80(-2.28%) |
Apr 12, 2024 | 255.99 | 257.87 | 252.94 | 254.69 | 632,502 | -3.31(-1.28%) |
Apr 11, 2024 | 254.19 | 258.23 | 251.95 | 258.00 | 617,505 | +3.70(+1.45%) |
Apr 10, 2024 | 250.65 | 257.04 | 249.31 | 254.30 | 749,622 | -2.10(-0.82%) |
Apr 09, 2024 | 263.19 | 263.52 | 253.65 | 256.40 | 1,026,896 | -5.86(-2.23%) |
Apr 08, 2024 | 263.95 | 264.39 | 260.73 | 262.26 | 534,692 | -0.85(-0.32%) |
Apr 05, 2024 | 259.40 | 264.91 | 259.40 | 263.11 | 652,438 | +4.91(+1.90%) |
Apr 04, 2024 | 264.86 | 265.73 | 256.79 | 258.20 | 969,472 | -4.00(-1.52%) |
Apr 03, 2024 | 255.19 | 263.02 | 255.19 | 262.20 | 862,559 | +6.19(+2.42%) |
Apr 02, 2024 | 256.84 | 256.84 | 252.60 | 256.01 | 917,342 | -3.16(-1.22%) |