Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 253.08 | 254.82 | 252.43 | 254.49 | 213,072 | +0.73(+0.29%) |
May 21, 2024 | 256.39 | 257.93 | 253.24 | 253.76 | 310,999 | -1.83(-0.72%) |
May 20, 2024 | 256.99 | 257.26 | 254.26 | 255.59 | 190,025 | -0.01(-0.00%) |
May 17, 2024 | 256.99 | 257.86 | 254.51 | 255.60 | 272,686 | -0.56(-0.22%) |
May 16, 2024 | 251.87 | 257.27 | 251.87 | 256.16 | 290,343 | +4.53(+1.80%) |
May 15, 2024 | 251.91 | 252.92 | 250.55 | 251.63 | 189,008 | +0.12(+0.05%) |
May 14, 2024 | 254.26 | 254.68 | 249.62 | 251.51 | 297,331 | -2.42(-0.95%) |
May 13, 2024 | 253.26 | 255.97 | 253.12 | 253.93 | 275,975 | +1.90(+0.75%) |
May 10, 2024 | 251.65 | 252.30 | 249.28 | 252.03 | 180,390 | +1.06(+0.42%) |
May 09, 2024 | 246.95 | 251.16 | 246.95 | 250.97 | 223,518 | +4.05(+1.64%) |
May 08, 2024 | 248.19 | 249.45 | 246.59 | 246.92 | 349,000 | -1.65(-0.66%) |
May 07, 2024 | 247.00 | 250.35 | 247.00 | 248.57 | 450,478 | +1.98(+0.80%) |
May 06, 2024 | 247.00 | 249.73 | 245.18 | 246.59 | 388,474 | +0.36(+0.15%) |
May 03, 2024 | 246.32 | 248.47 | 243.65 | 246.23 | 531,007 | +1.04(+0.42%) |
May 02, 2024 | 262.30 | 263.21 | 242.19 | 245.19 | 1,496,968 | -31.87(-11.50%) |
May 01, 2024 | 278.30 | 279.20 | 276.38 | 277.06 | 583,071 | +0.13(+0.05%) |
Apr 30, 2024 | 277.80 | 279.50 | 275.78 | 276.93 | 356,963 | -1.62(-0.58%) |
Apr 29, 2024 | 278.31 | 280.66 | 277.67 | 278.55 | 318,150 | +1.58(+0.57%) |
Apr 26, 2024 | 274.97 | 278.94 | 273.15 | 276.97 | 259,166 | +0.99(+0.36%) |
Apr 25, 2024 | 274.70 | 277.05 | 273.21 | 275.98 | 336,009 | +0.14(+0.05%) |
Apr 24, 2024 | 274.74 | 276.43 | 272.79 | 275.84 | 518,236 | +1.37(+0.50%) |
Apr 23, 2024 | 276.24 | 277.85 | 273.99 | 274.47 | 243,491 | -0.02(-0.01%) |
Apr 22, 2024 | 272.86 | 275.55 | 271.20 | 274.49 | 308,163 | +2.83(+1.04%) |
Apr 19, 2024 | 270.15 | 272.62 | 269.80 | 271.66 | 346,649 | +2.82(+1.05%) |
Apr 18, 2024 | 271.87 | 273.57 | 268.56 | 268.84 | 274,098 | -2.38(-0.88%) |
Apr 17, 2024 | 276.17 | 276.19 | 270.74 | 271.22 | 285,172 | -2.78(-1.01%) |
Apr 16, 2024 | 276.09 | 276.09 | 272.71 | 274.00 | 245,430 | -1.00(-0.36%) |
Apr 15, 2024 | 279.51 | 280.69 | 274.89 | 275.00 | 340,066 | -0.72(-0.26%) |
Apr 12, 2024 | 275.35 | 279.56 | 275.35 | 275.72 | 402,060 | -0.59(-0.21%) |
Apr 11, 2024 | 274.96 | 277.46 | 273.04 | 276.31 | 300,704 | +1.16(+0.42%) |
Apr 10, 2024 | 273.12 | 277.25 | 273.12 | 275.15 | 417,783 | -0.35(-0.13%) |
Apr 09, 2024 | 283.57 | 284.96 | 273.52 | 275.50 | 542,671 | -10.18(-3.56%) |
Apr 08, 2024 | 286.99 | 287.56 | 285.16 | 285.68 | 358,505 | -0.40(-0.14%) |
Apr 05, 2024 | 285.33 | 287.89 | 284.96 | 286.08 | 199,273 | -0.13(-0.05%) |
Apr 04, 2024 | 288.59 | 289.26 | 284.24 | 286.21 | 331,185 | -0.18(-0.06%) |
Apr 03, 2024 | 287.27 | 288.84 | 284.81 | 286.39 | 251,082 | -1.08(-0.38%) |
Apr 02, 2024 | 287.74 | 289.07 | 286.59 | 287.47 | 284,952 | -0.13(-0.05%) |