Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 250.77 | 253.49 | 248.44 | 252.59 | 0 | +1.82(+0.73%) |
May 17, 2024 | 248.23 | 251.06 | 247.85 | 250.77 | 0 | +2.54(+1.02%) |
May 16, 2024 | 252.07 | 252.51 | 246.05 | 248.23 | 0 | -3.84(-1.52%) |
May 15, 2024 | 250.55 | 252.62 | 247.62 | 252.07 | 0 | +1.52(+0.61%) |
May 14, 2024 | 248.36 | 251.93 | 245.79 | 250.55 | 0 | +2.19(+0.88%) |
May 13, 2024 | 262.07 | 262.30 | 247.97 | 248.36 | 0 | -13.62(-5.20%) |
May 10, 2024 | 263.09 | 263.72 | 260.21 | 261.98 | 0 | -1.03(-0.39%) |
May 09, 2024 | 261.89 | 264.72 | 260.46 | 263.01 | 0 | +1.25(+0.48%) |
May 08, 2024 | 261.26 | 263.14 | 259.74 | 261.76 | 0 | +0.60(+0.23%) |
May 07, 2024 | 253.45 | 261.84 | 251.63 | 261.16 | 0 | +7.71(+3.04%) |
May 06, 2024 | 258.35 | 258.61 | 252.74 | 253.45 | 0 | -4.90(-1.90%) |
May 03, 2024 | 256.64 | 259.77 | 252.90 | 258.35 | 0 | +1.71(+0.67%) |
May 02, 2024 | 264.98 | 266.69 | 254.58 | 256.64 | 0 | -8.34(-3.15%) |
May 01, 2024 | 271.79 | 271.87 | 264.30 | 264.98 | 0 | -6.81(-2.51%) |
Apr 30, 2024 | 278.63 | 276.72 | 267.24 | 271.79 | 0 | -6.84(-2.45%) |
Apr 29, 2024 | 281.34 | 283.70 | 276.38 | 278.63 | 0 | -2.71(-0.96%) |
Apr 26, 2024 | 284.63 | 286.20 | 281.02 | 281.34 | 0 | -3.29(-1.16%) |
Apr 25, 2024 | 287.11 | 289.72 | 283.41 | 284.63 | 0 | -2.48(-0.86%) |
Apr 24, 2024 | 282.53 | 288.62 | 281.51 | 287.11 | 0 | +4.58(+1.62%) |
Apr 23, 2024 | 288.29 | 289.39 | 280.04 | 282.53 | 0 | -5.76(-2.00%) |
Apr 22, 2024 | 290.80 | 294.70 | 286.95 | 288.29 | 0 | -2.51(-0.86%) |
Apr 19, 2024 | 288.43 | 294.71 | 286.33 | 290.80 | 0 | +2.37(+0.82%) |
Apr 18, 2024 | 287.60 | 292.89 | 285.72 | 288.43 | 0 | +0.83(+0.29%) |
Apr 17, 2024 | 282.98 | 288.42 | 282.09 | 287.60 | 0 | +4.62(+1.63%) |
Apr 16, 2024 | 288.08 | 290.53 | 281.49 | 282.98 | 0 | -5.10(-1.77%) |
Apr 15, 2024 | 285.67 | 291.17 | 282.63 | 288.08 | 0 | +2.41(+0.84%) |
Apr 12, 2024 | 283.61 | 291.59 | 282.81 | 285.67 | 0 | +2.06(+0.73%) |
Apr 11, 2024 | 284.74 | 286.56 | 283.61 | 283.61 | 0 | -2.27(-0.79%) |
Apr 10, 2024 | 284.80 | 287.57 | 283.68 | 285.88 | 0 | -0.01(-0.00%) |
Apr 09, 2024 | 284.51 | 287.35 | 283.05 | 285.89 | 0 | +0.60(+0.21%) |
Apr 08, 2024 | 286.59 | 289.88 | 283.66 | 285.29 | 0 | -2.16(-0.75%) |
Apr 05, 2024 | 284.85 | 288.97 | 283.41 | 287.45 | 0 | +1.95(+0.68%) |
Apr 04, 2024 | 284.72 | 287.22 | 283.03 | 285.50 | 0 | +0.78(+0.27%) |
Apr 03, 2024 | 285.79 | 288.73 | 282.41 | 284.72 | 0 | -1.07(-0.37%) |
Apr 02, 2024 | 286.55 | 288.43 | 284.99 | 285.79 | 0 | -0.76(-0.27%) |
Apr 01, 2024 | 281.57 | 287.48 | 281.42 | 286.55 | 0 | +4.98(+1.77%) |
Mar 28, 2024 | 281.57 | 281.57 | 281.57 | 281.57 | 0 | +0.30(+0.11%) |
Mar 27, 2024 | 280.79 | 282.05 | 277.11 | 281.27 | 0 | +0.48(+0.17%) |
Mar 26, 2024 | 277.40 | 283.41 | 277.44 | 280.79 | 0 | +3.39(+1.22%) |
Mar 25, 2024 | 272.12 | 277.89 | 271.64 | 277.40 | 0 | +5.28(+1.94%) |
Mar 22, 2024 | 271.40 | 274.25 | 269.81 | 272.12 | 0 | +0.72(+0.27%) |
Mar 21, 2024 | 267.27 | 272.35 | 267.63 | 271.40 | 0 | +4.13(+1.55%) |
Mar 20, 2024 | 265.83 | 268.23 | 261.84 | 267.27 | 0 | +1.44(+0.54%) |
Mar 19, 2024 | 268.76 | 268.55 | 264.19 | 265.83 | 0 | -2.93(-1.09%) |
Mar 18, 2024 | 267.93 | 272.39 | 266.92 | 268.76 | 0 | +0.83(+0.31%) |
Mar 15, 2024 | 263.06 | 269.08 | 262.90 | 267.93 | 0 | +4.87(+1.85%) |
Mar 14, 2024 | 261.59 | 265.69 | 261.37 | 263.06 | 0 | +1.47(+0.56%) |
Mar 13, 2024 | 263.21 | 265.03 | 259.23 | 261.59 | 0 | -1.72(-0.65%) |
Mar 12, 2024 | 261.02 | 264.26 | 259.66 | 263.31 | 0 | +4.06(+1.57%) |
Mar 11, 2024 | 256.00 | 261.53 | 256.08 | 259.25 | 0 | +2.05(+0.80%) |
Mar 08, 2024 | 262.11 | 262.96 | 255.35 | 257.20 | 0 | -5.53(-2.10%) |
Mar 07, 2024 | 258.66 | 262.73 | 255.90 | 262.73 | 0 | +4.07(+1.57%) |
Mar 06, 2024 | 253.99 | 260.24 | 253.48 | 258.66 | 0 | +4.67(+1.84%) |
Mar 05, 2024 | 255.83 | 257.14 | 253.13 | 253.99 | 0 | -1.84(-0.72%) |
Mar 04, 2024 | 254.53 | 259.82 | 253.75 | 255.83 | 0 | +1.30(+0.51%) |