Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 290.69 | 291.91 | 290.67 | 291.81 | 809,345 | +0.49(+0.17%) |
May 20, 2024 | 290.95 | 292.00 | 290.76 | 291.32 | 555,464 | +0.41(+0.14%) |
May 17, 2024 | 290.55 | 290.91 | 289.76 | 290.91 | 1,284,825 | +0.51(+0.18%) |
May 16, 2024 | 291.22 | 291.96 | 290.35 | 290.40 | 517,204 | -0.80(-0.27%) |
May 15, 2024 | 289.13 | 291.34 | 288.75 | 291.20 | 754,391 | +3.60(+1.25%) |
May 14, 2024 | 286.31 | 287.89 | 286.17 | 287.60 | 1,179,481 | +1.30(+0.45%) |
May 13, 2024 | 287.18 | 287.18 | 285.84 | 286.30 | 648,536 | +0.13(+0.05%) |
May 10, 2024 | 286.81 | 287.25 | 285.60 | 286.17 | 718,724 | +0.21(+0.07%) |
May 09, 2024 | 284.38 | 285.96 | 283.96 | 285.96 | 1,019,359 | +1.73(+0.61%) |
May 08, 2024 | 283.32 | 284.48 | 283.18 | 284.23 | 579,232 | -0.04(-0.01%) |
May 07, 2024 | 284.52 | 285.11 | 283.98 | 284.27 | 641,605 | +0.08(+0.03%) |
May 06, 2024 | 282.46 | 284.19 | 282.28 | 284.19 | 379,653 | +3.05(+1.08%) |
May 03, 2024 | 281.39 | 281.99 | 279.67 | 281.14 | 459,439 | +3.31(+1.19%) |
May 02, 2024 | 277.35 | 278.25 | 274.72 | 277.83 | 449,707 | +2.65(+0.96%) |
May 01, 2024 | 275.73 | 279.44 | 274.79 | 275.18 | 878,887 | -0.80(-0.29%) |
Apr 30, 2024 | 279.41 | 280.01 | 275.86 | 275.98 | 1,491,812 | -4.54(-1.62%) |
Apr 29, 2024 | 280.32 | 280.85 | 278.90 | 280.52 | 200,000 | +1.07(+0.38%) |
Apr 26, 2024 | 278.52 | 280.30 | 278.23 | 279.45 | 541,953 | +2.65(+0.96%) |
Apr 25, 2024 | 274.38 | 277.32 | 273.57 | 276.80 | 296,207 | -1.12(-0.40%) |
Apr 24, 2024 | 278.73 | 279.09 | 276.75 | 277.92 | 393,521 | -0.07(-0.03%) |
Apr 23, 2024 | 275.84 | 278.41 | 275.65 | 277.99 | 599,853 | +3.25(+1.18%) |
Apr 22, 2024 | 273.53 | 276.16 | 272.42 | 274.74 | 538,752 | +2.53(+0.93%) |
Apr 19, 2024 | 274.14 | 275.00 | 271.54 | 272.21 | 533,844 | -2.27(-0.83%) |
Apr 18, 2024 | 275.58 | 276.94 | 273.92 | 274.48 | 603,428 | -0.62(-0.23%) |
Apr 17, 2024 | 277.93 | 278.02 | 274.20 | 275.10 | 787,191 | -1.59(-0.57%) |
Apr 16, 2024 | 277.46 | 278.24 | 275.93 | 276.69 | 1,519,526 | -0.45(-0.16%) |
Apr 15, 2024 | 283.09 | 283.23 | 276.76 | 277.14 | 681,240 | -3.66(-1.30%) |
Apr 12, 2024 | 283.02 | 283.67 | 279.94 | 280.80 | 795,022 | -4.14(-1.45%) |
Apr 11, 2024 | 283.78 | 285.65 | 281.71 | 284.94 | 508,759 | +1.88(+0.66%) |
Apr 10, 2024 | 282.43 | 284.03 | 281.79 | 283.06 | 736,852 | -2.92(-1.02%) |
Apr 09, 2024 | 286.37 | 286.65 | 283.25 | 285.98 | 515,673 | +0.17(+0.06%) |
Apr 08, 2024 | 285.75 | 286.28 | 285.14 | 285.81 | 470,746 | +0.42(+0.15%) |
Apr 05, 2024 | 283.08 | 286.35 | 282.88 | 285.39 | 581,636 | +3.02(+1.07%) |
Apr 04, 2024 | 287.72 | 288.22 | 282.14 | 282.37 | 406,307 | -3.40(-1.19%) |
Apr 03, 2024 | 284.72 | 286.59 | 284.70 | 285.77 | 615,786 | +0.39(+0.14%) |
Apr 02, 2024 | 284.99 | 285.41 | 284.10 | 285.38 | 398,297 | -2.02(-0.70%) |
Apr 01, 2024 | 288.35 | 288.56 | 286.72 | 287.40 | 558,337 | -0.63(-0.22%) |
Mar 28, 2024 | 287.91 | 288.75 | 288.68 | 288.03 | 858,035 | -0.07(-0.02%) |
Mar 27, 2024 | 287.03 | 288.10 | 285.97 | 288.10 | 579,054 | +2.76(+0.97%) |
Mar 26, 2024 | 286.84 | 286.98 | 285.33 | 285.34 | 523,513 | -0.55(-0.19%) |
Mar 25, 2024 | 286.12 | 286.61 | 285.88 | 285.89 | 367,983 | -0.78(-0.27%) |
Mar 22, 2024 | 287.16 | 287.49 | 286.51 | 286.67 | 764,316 | -0.67(-0.23%) |
Mar 21, 2024 | 287.86 | 288.40 | 287.26 | 287.34 | 542,915 | +1.01(+0.35%) |
Mar 20, 2024 | 283.53 | 286.42 | 283.30 | 286.33 | 534,795 | +2.77(+0.98%) |
Mar 19, 2024 | 281.39 | 283.67 | 281.09 | 283.56 | 1,301,226 | +1.55(+0.55%) |
Mar 18, 2024 | 282.37 | 283.29 | 281.75 | 282.01 | 1,009,401 | +1.79(+0.64%) |
Mar 15, 2024 | 280.37 | 281.42 | 279.64 | 280.23 | 1,604,033 | -1.99(-0.71%) |
Mar 14, 2024 | 283.68 | 283.68 | 280.54 | 282.22 | 1,558,958 | -0.83(-0.29%) |
Mar 13, 2024 | 283.38 | 283.76 | 282.23 | 283.05 | 765,724 | -0.38(-0.13%) |
Mar 12, 2024 | 281.63 | 283.65 | 280.22 | 283.43 | 1,036,309 | +2.90(+1.03%) |
Mar 11, 2024 | 280.05 | 280.86 | 279.05 | 280.53 | 742,606 | -0.22(-0.08%) |
Mar 08, 2024 | 283.03 | 284.36 | 280.49 | 280.75 | 630,882 | -1.87(-0.66%) |
Mar 07, 2024 | 281.47 | 283.04 | 281.02 | 282.62 | 700,210 | +2.80(+1.00%) |
Mar 06, 2024 | 280.26 | 280.99 | 278.99 | 279.82 | 1,102,186 | +1.62(+0.58%) |
Mar 05, 2024 | 279.95 | 280.12 | 277.02 | 278.20 | 761,426 | -2.96(-1.05%) |
Mar 04, 2024 | 281.14 | 282.13 | 280.96 | 281.17 | 569,477 | -0.21(-0.07%) |