Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 281.82 | 281.82 | 275.81 | 280.74 | 1,058,930 | +0.45(+0.16%) |
May 02, 2024 | 280.00 | 284.97 | 273.92 | 280.29 | 1,541,658 | -3.58(-1.26%) |
May 01, 2024 | 282.89 | 289.84 | 282.11 | 283.87 | 1,247,511 | +1.38(+0.49%) |
Apr 30, 2024 | 290.16 | 290.75 | 282.45 | 282.49 | 1,212,230 | -11.16(-3.80%) |
Apr 29, 2024 | 292.36 | 294.40 | 291.49 | 293.65 | 503,394 | +2.51(+0.86%) |
Apr 26, 2024 | 290.80 | 292.47 | 290.61 | 291.14 | 480,216 | -0.47(-0.16%) |
Apr 25, 2024 | 287.95 | 292.44 | 285.89 | 291.61 | 765,018 | -0.73(-0.25%) |
Apr 24, 2024 | 293.08 | 295.44 | 290.31 | 292.34 | 760,670 | -0.36(-0.12%) |
Apr 23, 2024 | 291.40 | 294.98 | 291.20 | 292.70 | 782,614 | +2.30(+0.79%) |
Apr 22, 2024 | 287.98 | 292.96 | 286.09 | 290.40 | 1,027,205 | +2.84(+0.99%) |
Apr 19, 2024 | 291.97 | 293.44 | 284.92 | 287.56 | 2,566,951 | -3.86(-1.32%) |
Apr 18, 2024 | 293.14 | 293.99 | 289.69 | 291.42 | 764,470 | +0.06(+0.02%) |
Apr 17, 2024 | 296.79 | 296.79 | 289.25 | 291.36 | 757,687 | -3.22(-1.09%) |
Apr 16, 2024 | 294.30 | 295.37 | 291.78 | 294.58 | 672,180 | -1.20(-0.41%) |
Apr 15, 2024 | 299.27 | 301.83 | 295.12 | 295.78 | 799,063 | -2.85(-0.95%) |
Apr 12, 2024 | 301.80 | 303.94 | 297.41 | 298.63 | 866,451 | -4.23(-1.40%) |
Apr 11, 2024 | 302.65 | 304.25 | 299.35 | 302.86 | 631,168 | +0.56(+0.19%) |
Apr 10, 2024 | 299.00 | 302.76 | 296.76 | 302.30 | 919,159 | +0.27(+0.09%) |
Apr 09, 2024 | 301.31 | 302.50 | 297.01 | 302.03 | 863,638 | +1.68(+0.56%) |
Apr 08, 2024 | 301.63 | 304.20 | 299.35 | 300.35 | 932,065 | -0.32(-0.11%) |
Apr 05, 2024 | 296.07 | 301.50 | 294.82 | 300.67 | 1,002,625 | +5.92(+2.01%) |
Apr 04, 2024 | 297.00 | 300.99 | 294.50 | 294.75 | 1,254,987 | +0.08(+0.03%) |
Apr 03, 2024 | 294.50 | 294.81 | 290.57 | 294.67 | 1,343,885 | -1.20(-0.41%) |
Apr 02, 2024 | 293.02 | 296.92 | 292.46 | 295.87 | 1,030,945 | +1.34(+0.45%) |