Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 268.38 | 269.60 | 267.12 | 267.47 | 307,199 | +0.23(+0.09%) |
May 16, 2024 | 267.80 | 270.40 | 265.69 | 267.24 | 450,449 | -0.23(-0.09%) |
May 15, 2024 | 266.89 | 268.88 | 264.34 | 267.47 | 424,647 | -0.64(-0.24%) |
May 14, 2024 | 265.35 | 269.19 | 262.80 | 268.11 | 652,815 | +0.98(+0.37%) |
May 13, 2024 | 267.06 | 270.64 | 266.30 | 267.13 | 317,669 | -1.21(-0.45%) |
May 10, 2024 | 263.96 | 268.41 | 262.65 | 268.34 | 601,005 | +3.82(+1.44%) |
May 09, 2024 | 265.83 | 267.26 | 263.52 | 264.52 | 393,792 | -2.21(-0.83%) |
May 08, 2024 | 268.98 | 269.04 | 264.78 | 266.73 | 422,412 | -1.94(-0.72%) |
May 07, 2024 | 272.82 | 274.64 | 268.37 | 268.67 | 582,409 | -3.68(-1.35%) |
May 06, 2024 | 270.94 | 273.66 | 270.28 | 272.35 | 465,597 | +1.86(+0.69%) |
May 03, 2024 | 267.98 | 270.85 | 264.72 | 270.49 | 481,408 | +1.32(+0.49%) |
May 02, 2024 | 266.45 | 271.51 | 266.45 | 269.17 | 562,703 | +3.98(+1.50%) |
May 01, 2024 | 274.69 | 275.81 | 264.22 | 265.19 | 1,327,902 | -3.63(-1.35%) |
Apr 30, 2024 | 274.69 | 274.69 | 268.00 | 268.83 | 775,456 | -4.78(-1.75%) |
Apr 29, 2024 | 265.88 | 273.76 | 265.88 | 273.60 | 653,122 | +7.58(+2.85%) |
Apr 26, 2024 | 264.58 | 266.29 | 262.69 | 266.02 | 394,653 | +0.90(+0.34%) |
Apr 25, 2024 | 264.21 | 266.00 | 260.30 | 265.12 | 872,437 | +0.88(+0.33%) |
Apr 24, 2024 | 267.61 | 267.80 | 264.20 | 264.24 | 388,964 | -2.36(-0.88%) |
Apr 23, 2024 | 265.15 | 266.72 | 261.99 | 266.60 | 410,638 | +2.61(+0.99%) |
Apr 22, 2024 | 264.30 | 267.32 | 261.50 | 263.99 | 420,639 | +1.70(+0.65%) |
Apr 19, 2024 | 259.00 | 262.81 | 257.85 | 262.30 | 450,312 | +2.82(+1.09%) |
Apr 18, 2024 | 260.14 | 261.18 | 257.47 | 259.48 | 296,199 | +0.66(+0.25%) |
Apr 17, 2024 | 259.72 | 262.56 | 257.12 | 258.82 | 281,196 | -1.00(-0.38%) |
Apr 16, 2024 | 262.06 | 263.16 | 257.76 | 259.82 | 290,633 | -2.89(-1.10%) |
Apr 15, 2024 | 263.85 | 267.62 | 261.57 | 262.70 | 621,695 | +1.88(+0.72%) |
Apr 12, 2024 | 263.01 | 264.16 | 258.04 | 260.83 | 563,927 | -2.20(-0.84%) |
Apr 11, 2024 | 260.03 | 264.37 | 258.45 | 263.02 | 728,886 | +3.78(+1.46%) |
Apr 10, 2024 | 258.48 | 264.11 | 258.48 | 259.25 | 585,217 | +1.33(+0.51%) |
Apr 09, 2024 | 265.54 | 265.54 | 257.49 | 257.92 | 489,574 | -3.09(-1.18%) |
Apr 08, 2024 | 260.01 | 262.25 | 258.56 | 261.01 | 205,408 | +1.00(+0.38%) |
Apr 05, 2024 | 259.57 | 263.65 | 258.14 | 260.01 | 359,410 | +3.88(+1.52%) |
Apr 04, 2024 | 259.90 | 264.44 | 255.35 | 256.12 | 559,952 | -6.91(-2.63%) |
Apr 03, 2024 | 263.42 | 266.68 | 262.99 | 263.04 | 348,621 | -0.37(-0.14%) |
Apr 02, 2024 | 265.70 | 267.33 | 262.31 | 263.40 | 417,265 | -2.66(-1.00%) |