Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 299.79 | 300.58 | 296.62 | 299.77 | 99,447 | -0.20(-0.07%) |
May 16, 2024 | 299.69 | 301.78 | 299.58 | 299.97 | 70,365 | -0.65(-0.22%) |
May 15, 2024 | 298.98 | 302.56 | 296.09 | 300.62 | 49,729 | +3.36(+1.13%) |
May 14, 2024 | 297.14 | 297.66 | 293.19 | 297.26 | 74,396 | +0.86(+0.29%) |
May 13, 2024 | 300.31 | 300.31 | 295.49 | 296.40 | 40,826 | -1.98(-0.66%) |
May 10, 2024 | 298.13 | 301.20 | 297.08 | 298.38 | 56,380 | -0.78(-0.26%) |
May 09, 2024 | 296.44 | 299.30 | 295.50 | 299.16 | 69,379 | +3.22(+1.09%) |
May 08, 2024 | 299.36 | 300.21 | 294.79 | 295.94 | 60,642 | -3.92(-1.31%) |
May 07, 2024 | 299.02 | 302.26 | 299.02 | 299.86 | 114,781 | +0.88(+0.29%) |
May 06, 2024 | 295.99 | 300.02 | 295.99 | 298.98 | 87,784 | +4.95(+1.68%) |
May 03, 2024 | 292.89 | 296.00 | 292.89 | 294.03 | 97,591 | +3.05(+1.05%) |
May 02, 2024 | 288.76 | 292.32 | 286.34 | 290.98 | 92,186 | +3.64(+1.27%) |
May 01, 2024 | 283.14 | 291.18 | 281.37 | 287.34 | 96,893 | +4.69(+1.66%) |
Apr 30, 2024 | 282.48 | 284.99 | 282.48 | 282.65 | 84,127 | -1.18(-0.42%) |
Apr 29, 2024 | 287.52 | 287.52 | 282.56 | 283.83 | 138,801 | -2.46(-0.86%) |
Apr 26, 2024 | 288.73 | 289.81 | 285.67 | 286.29 | 110,967 | -1.17(-0.41%) |
Apr 25, 2024 | 295.97 | 303.00 | 283.82 | 287.46 | 196,700 | -14.90(-4.93%) |
Apr 24, 2024 | 298.11 | 302.85 | 297.79 | 302.36 | 110,610 | +1.95(+0.65%) |
Apr 23, 2024 | 303.71 | 304.94 | 300.33 | 300.41 | 120,240 | -2.60(-0.86%) |
Apr 22, 2024 | 298.40 | 303.83 | 294.05 | 303.01 | 94,081 | +5.05(+1.69%) |
Apr 19, 2024 | 293.26 | 298.55 | 291.34 | 297.96 | 153,552 | +5.58(+1.91%) |
Apr 18, 2024 | 295.83 | 296.89 | 291.24 | 292.38 | 86,242 | -2.47(-0.84%) |
Apr 17, 2024 | 298.64 | 298.72 | 294.38 | 294.85 | 102,448 | -2.16(-0.73%) |
Apr 16, 2024 | 298.37 | 299.58 | 296.15 | 297.01 | 84,745 | -2.97(-0.99%) |
Apr 15, 2024 | 306.00 | 309.27 | 299.54 | 299.98 | 111,645 | -5.87(-1.92%) |
Apr 12, 2024 | 307.23 | 308.37 | 303.77 | 305.85 | 83,185 | -3.87(-1.25%) |
Apr 11, 2024 | 312.77 | 312.77 | 308.49 | 309.72 | 94,279 | -3.17(-1.01%) |
Apr 10, 2024 | 312.88 | 314.63 | 310.69 | 312.89 | 91,048 | -2.17(-0.69%) |
Apr 09, 2024 | 315.21 | 315.93 | 312.55 | 315.06 | 110,149 | +0.90(+0.29%) |
Apr 08, 2024 | 309.78 | 316.06 | 307.21 | 314.16 | 150,971 | +4.38(+1.41%) |
Apr 05, 2024 | 303.84 | 312.54 | 303.84 | 309.78 | 139,393 | +5.78(+1.90%) |
Apr 04, 2024 | 306.07 | 309.34 | 302.75 | 304.00 | 78,179 | +0.19(+0.06%) |
Apr 03, 2024 | 300.17 | 304.93 | 298.83 | 303.81 | 57,095 | +1.87(+0.62%) |
Apr 02, 2024 | 303.60 | 304.48 | 300.57 | 301.94 | 102,980 | -3.97(-1.30%) |