Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 255.54 | 256.76 | 252.85 | 255.43 | 1,421,996 | +0.04(+0.02%) |
May 16, 2024 | 252.86 | 257.09 | 252.38 | 255.39 | 1,326,198 | +3.10(+1.23%) |
May 15, 2024 | 253.99 | 255.09 | 251.88 | 252.29 | 1,069,923 | -1.70(-0.67%) |
May 14, 2024 | 259.23 | 259.65 | 251.59 | 253.99 | 1,168,842 | -4.78(-1.85%) |
May 13, 2024 | 262.61 | 263.33 | 258.50 | 258.77 | 883,633 | -3.18(-1.21%) |
May 10, 2024 | 260.89 | 263.00 | 260.21 | 261.95 | 503,179 | +1.25(+0.48%) |
May 09, 2024 | 258.60 | 261.21 | 258.56 | 260.70 | 443,756 | +2.34(+0.91%) |
May 08, 2024 | 258.87 | 259.80 | 257.74 | 258.36 | 407,779 | -0.13(-0.05%) |
May 07, 2024 | 259.65 | 260.62 | 256.52 | 258.49 | 642,437 | +1.18(+0.46%) |
May 06, 2024 | 257.54 | 258.38 | 255.48 | 257.31 | 776,102 | +1.23(+0.48%) |
May 03, 2024 | 255.00 | 256.62 | 253.51 | 256.08 | 735,857 | +2.00(+0.79%) |
May 02, 2024 | 254.36 | 255.70 | 253.39 | 254.08 | 694,233 | +1.14(+0.45%) |
May 01, 2024 | 251.50 | 256.24 | 251.40 | 252.94 | 1,013,426 | +0.49(+0.19%) |
Apr 30, 2024 | 259.14 | 259.20 | 251.94 | 252.45 | 1,858,400 | -7.70(-2.96%) |
Apr 29, 2024 | 259.32 | 260.68 | 258.45 | 260.15 | 575,787 | +1.15(+0.44%) |
Apr 26, 2024 | 260.06 | 260.99 | 258.90 | 259.01 | 702,810 | -1.66(-0.64%) |
Apr 25, 2024 | 260.75 | 263.15 | 258.75 | 260.67 | 760,598 | +0.16(+0.06%) |
Apr 24, 2024 | 258.58 | 260.94 | 256.62 | 260.51 | 1,079,595 | -0.11(-0.04%) |
Apr 23, 2024 | 258.39 | 261.23 | 257.90 | 260.62 | 1,054,087 | +1.91(+0.74%) |
Apr 22, 2024 | 260.46 | 260.76 | 258.36 | 258.71 | 876,297 | -0.96(-0.37%) |
Apr 19, 2024 | 258.44 | 262.51 | 258.25 | 259.66 | 1,512,645 | +2.01(+0.78%) |
Apr 18, 2024 | 256.80 | 259.93 | 256.50 | 257.65 | 1,165,435 | +1.36(+0.53%) |
Apr 17, 2024 | 258.20 | 258.20 | 256.06 | 256.29 | 1,536,593 | -0.47(-0.18%) |
Apr 16, 2024 | 256.92 | 258.18 | 252.40 | 256.75 | 1,780,906 | -0.74(-0.29%) |
Apr 15, 2024 | 264.23 | 264.23 | 256.17 | 257.49 | 1,839,998 | -3.70(-1.42%) |
Apr 12, 2024 | 268.44 | 269.11 | 261.04 | 261.20 | 1,635,909 | -6.08(-2.27%) |
Apr 11, 2024 | 269.91 | 273.78 | 262.99 | 267.27 | 4,117,337 | +3.41(+1.29%) |
Apr 10, 2024 | 257.98 | 264.25 | 257.07 | 263.87 | 2,655,147 | +1.94(+0.74%) |
Apr 09, 2024 | 266.49 | 266.49 | 261.03 | 261.92 | 1,208,638 | -3.02(-1.14%) |
Apr 08, 2024 | 264.49 | 266.18 | 263.96 | 264.94 | 972,160 | +0.37(+0.14%) |
Apr 05, 2024 | 263.19 | 264.63 | 261.50 | 264.57 | 1,252,897 | +1.31(+0.50%) |
Apr 04, 2024 | 267.01 | 267.25 | 262.22 | 263.26 | 1,407,375 | -2.63(-0.99%) |
Apr 03, 2024 | 265.78 | 266.42 | 263.78 | 265.89 | 772,231 | -0.46(-0.17%) |
Apr 02, 2024 | 266.24 | 268.79 | 264.61 | 266.35 | 1,263,485 | +1.40(+0.53%) |
Apr 01, 2024 | 270.27 | 270.55 | 263.30 | 264.94 | 1,425,789 | -5.74(-2.12%) |
Mar 28, 2024 | 271.30 | 271.91 | 268.64 | 270.68 | 1,148,629 | -0.28(-0.10%) |
Mar 27, 2024 | 269.49 | 271.10 | 267.99 | 270.96 | 842,099 | +2.74(+1.02%) |
Mar 26, 2024 | 269.99 | 269.99 | 267.24 | 268.22 | 881,945 | -1.14(-0.43%) |
Mar 25, 2024 | 267.79 | 269.53 | 267.15 | 269.36 | 761,647 | +2.19(+0.82%) |
Mar 22, 2024 | 269.92 | 269.92 | 266.37 | 267.17 | 667,083 | -1.11(-0.41%) |
Mar 21, 2024 | 267.43 | 269.09 | 265.63 | 268.28 | 1,020,536 | +0.85(+0.32%) |
Mar 20, 2024 | 267.75 | 268.10 | 265.00 | 267.43 | 1,269,508 | -0.25(-0.09%) |
Mar 19, 2024 | 265.94 | 267.74 | 265.44 | 267.68 | 1,187,705 | +2.39(+0.90%) |
Mar 18, 2024 | 266.03 | 266.68 | 264.04 | 265.29 | 1,181,646 | -1.29(-0.48%) |
Mar 15, 2024 | 257.97 | 266.83 | 257.97 | 266.58 | 2,437,088 | +6.78(+2.61%) |
Mar 14, 2024 | 261.20 | 262.11 | 257.75 | 259.79 | 945,642 | -2.86(-1.09%) |
Mar 13, 2024 | 262.56 | 264.19 | 261.42 | 262.65 | 903,651 | +1.83(+0.70%) |
Mar 12, 2024 | 260.96 | 261.34 | 259.02 | 260.82 | 1,002,429 | -0.12(-0.05%) |
Mar 11, 2024 | 256.97 | 262.01 | 256.80 | 260.94 | 1,424,561 | +4.27(+1.66%) |
Mar 08, 2024 | 254.79 | 257.84 | 253.39 | 256.67 | 1,928,216 | +2.38(+0.94%) |
Mar 07, 2024 | 248.44 | 254.35 | 247.52 | 254.28 | 1,347,755 | +6.87(+2.78%) |
Mar 06, 2024 | 247.01 | 247.88 | 245.16 | 247.41 | 1,183,534 | +0.26(+0.10%) |
Mar 05, 2024 | 247.20 | 249.37 | 245.54 | 247.15 | 1,291,638 | +0.11(+0.04%) |
Mar 04, 2024 | 248.16 | 248.72 | 246.02 | 247.04 | 1,216,898 | -1.96(-0.79%) |