Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 246.31 | 246.92 | 243.33 | 244.97 | 2,105,748 | -0.93(-0.38%) |
May 16, 2024 | 246.14 | 247.26 | 244.94 | 245.90 | 1,526,048 | -0.64(-0.26%) |
May 15, 2024 | 245.85 | 246.88 | 245.38 | 246.54 | 1,769,238 | +1.60(+0.65%) |
May 14, 2024 | 246.82 | 247.00 | 243.16 | 244.94 | 1,357,467 | -0.74(-0.30%) |
May 13, 2024 | 247.41 | 248.40 | 245.35 | 245.68 | 1,317,193 | -1.72(-0.70%) |
May 10, 2024 | 248.00 | 248.49 | 246.62 | 247.40 | 1,299,526 | +0.79(+0.32%) |
May 09, 2024 | 245.58 | 248.90 | 244.95 | 246.61 | 1,765,158 | +0.71(+0.29%) |
May 08, 2024 | 241.47 | 246.40 | 241.19 | 245.90 | 1,739,002 | +3.52(+1.45%) |
May 07, 2024 | 241.37 | 243.14 | 239.79 | 242.38 | 1,585,334 | +3.17(+1.33%) |
May 06, 2024 | 241.81 | 241.81 | 239.03 | 239.21 | 1,527,721 | -1.15(-0.48%) |
May 03, 2024 | 242.27 | 243.38 | 239.76 | 240.36 | 2,174,716 | +2.67(+1.12%) |
May 02, 2024 | 236.00 | 238.05 | 233.21 | 237.69 | 2,440,864 | +2.73(+1.16%) |
May 01, 2024 | 235.82 | 237.08 | 234.17 | 234.96 | 1,656,981 | -2.20(-0.93%) |
Apr 30, 2024 | 239.72 | 240.06 | 236.77 | 237.16 | 1,737,010 | -3.79(-1.57%) |
Apr 29, 2024 | 243.39 | 244.40 | 239.47 | 240.95 | 1,730,437 | -1.84(-0.76%) |
Apr 26, 2024 | 243.90 | 244.83 | 240.73 | 242.79 | 2,255,459 | -0.76(-0.31%) |
Apr 25, 2024 | 240.24 | 243.61 | 236.12 | 243.55 | 3,897,600 | +11.57(+4.99%) |
Apr 24, 2024 | 233.87 | 234.13 | 229.32 | 231.98 | 2,951,065 | -4.31(-1.82%) |
Apr 23, 2024 | 235.40 | 237.32 | 234.81 | 236.29 | 1,980,829 | +1.82(+0.78%) |
Apr 22, 2024 | 232.99 | 235.65 | 232.04 | 234.47 | 2,200,025 | +2.39(+1.03%) |
Apr 19, 2024 | 230.69 | 232.81 | 230.43 | 232.08 | 2,971,912 | +2.27(+0.99%) |
Apr 18, 2024 | 230.72 | 231.41 | 229.10 | 229.81 | 1,570,172 | +0.58(+0.25%) |
Apr 17, 2024 | 231.80 | 232.13 | 227.87 | 229.23 | 1,997,012 | -2.03(-0.88%) |
Apr 16, 2024 | 234.43 | 234.43 | 230.94 | 231.26 | 2,025,416 | -2.68(-1.15%) |
Apr 15, 2024 | 237.71 | 237.91 | 232.49 | 233.94 | 2,297,998 | -0.46(-0.20%) |
Apr 12, 2024 | 234.81 | 235.48 | 233.25 | 234.40 | 2,594,971 | -1.76(-0.75%) |
Apr 11, 2024 | 236.86 | 237.73 | 235.03 | 236.16 | 1,692,357 | -0.69(-0.29%) |
Apr 10, 2024 | 238.18 | 238.65 | 235.88 | 236.85 | 2,181,006 | -3.94(-1.64%) |
Apr 09, 2024 | 241.03 | 241.85 | 238.01 | 240.79 | 1,736,947 | +0.50(+0.21%) |
Apr 08, 2024 | 242.00 | 243.50 | 240.04 | 240.29 | 2,139,219 | -1.72(-0.71%) |
Apr 05, 2024 | 241.57 | 242.81 | 240.72 | 242.01 | 1,503,723 | +1.32(+0.55%) |
Apr 04, 2024 | 243.27 | 244.93 | 239.75 | 240.69 | 2,062,511 | -0.86(-0.36%) |
Apr 03, 2024 | 242.87 | 245.00 | 240.80 | 241.55 | 2,097,226 | -0.98(-0.40%) |
Apr 02, 2024 | 242.27 | 243.88 | 240.87 | 242.53 | 2,019,452 | -0.77(-0.32%) |