Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 267.70 | 269.00 | 264.67 | 264.71 | 210,610 | -3.13(-1.17%) |
May 15, 2024 | 269.23 | 269.23 | 265.22 | 267.84 | 407,628 | +2.87(+1.08%) |
May 14, 2024 | 263.47 | 265.18 | 260.87 | 264.97 | 365,493 | +4.41(+1.69%) |
May 13, 2024 | 260.01 | 261.71 | 258.79 | 260.56 | 253,211 | +1.61(+0.62%) |
May 10, 2024 | 260.52 | 260.52 | 257.16 | 258.95 | 205,079 | -0.63(-0.24%) |
May 09, 2024 | 255.61 | 259.78 | 254.88 | 259.58 | 216,115 | +5.08(+2.00%) |
May 08, 2024 | 256.44 | 257.33 | 253.74 | 254.50 | 164,087 | -3.17(-1.23%) |
May 07, 2024 | 257.93 | 258.06 | 255.88 | 257.67 | 304,365 | +2.18(+0.85%) |
May 06, 2024 | 252.95 | 255.66 | 250.50 | 255.49 | 282,960 | +5.18(+2.07%) |
May 03, 2024 | 252.96 | 253.53 | 249.37 | 250.31 | 399,522 | +0.51(+0.20%) |
May 02, 2024 | 247.00 | 251.72 | 245.34 | 249.80 | 605,049 | +4.33(+1.76%) |
May 01, 2024 | 247.80 | 249.00 | 240.57 | 245.47 | 714,559 | -0.78(-0.32%) |
Apr 30, 2024 | 245.71 | 248.53 | 245.71 | 246.25 | 599,306 | -1.77(-0.71%) |
Apr 29, 2024 | 249.21 | 249.71 | 246.69 | 248.02 | 313,378 | +1.10(+0.45%) |
Apr 26, 2024 | 248.88 | 252.69 | 246.91 | 246.92 | 422,599 | -0.29(-0.12%) |
Apr 25, 2024 | 245.96 | 247.52 | 244.49 | 247.21 | 466,812 | -0.53(-0.21%) |
Apr 24, 2024 | 239.37 | 248.95 | 239.37 | 247.74 | 396,596 | +5.59(+2.31%) |
Apr 23, 2024 | 240.58 | 243.99 | 240.03 | 242.15 | 557,070 | +2.26(+0.94%) |
Apr 22, 2024 | 236.10 | 240.80 | 235.40 | 239.89 | 381,785 | +4.72(+2.01%) |
Apr 19, 2024 | 234.77 | 237.50 | 234.77 | 235.17 | 335,777 | +1.20(+0.51%) |
Apr 18, 2024 | 233.54 | 234.51 | 230.90 | 233.97 | 284,993 | +1.32(+0.57%) |
Apr 17, 2024 | 233.16 | 234.93 | 231.49 | 232.65 | 342,553 | -0.05(-0.02%) |
Apr 16, 2024 | 234.26 | 234.38 | 231.89 | 232.70 | 294,090 | -2.89(-1.23%) |
Apr 15, 2024 | 240.82 | 241.28 | 234.26 | 235.59 | 248,434 | -3.70(-1.55%) |
Apr 12, 2024 | 243.23 | 243.99 | 237.93 | 239.29 | 376,262 | -4.96(-2.03%) |
Apr 11, 2024 | 246.03 | 246.31 | 240.97 | 244.25 | 378,558 | +0.24(+0.10%) |
Apr 10, 2024 | 243.18 | 244.88 | 242.28 | 244.01 | 434,484 | -5.58(-2.24%) |
Apr 09, 2024 | 244.33 | 249.74 | 244.33 | 249.59 | 315,050 | +6.09(+2.50%) |
Apr 08, 2024 | 239.56 | 244.80 | 239.56 | 243.50 | 286,106 | +5.82(+2.45%) |
Apr 05, 2024 | 234.45 | 238.77 | 234.45 | 237.68 | 170,204 | +1.70(+0.72%) |
Apr 04, 2024 | 240.98 | 241.20 | 235.19 | 235.98 | 253,205 | -1.52(-0.64%) |
Apr 03, 2024 | 234.64 | 238.06 | 233.08 | 237.50 | 239,397 | +2.00(+0.85%) |
Apr 02, 2024 | 238.03 | 238.03 | 234.45 | 235.50 | 294,627 | -4.17(-1.74%) |