Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 262.06 | 265.95 | 262.06 | 265.73 | 1,091,382 | +3.67(+1.40%) |
May 09, 2024 | 258.18 | 262.51 | 258.18 | 262.06 | 923,691 | +4.05(+1.57%) |
May 08, 2024 | 257.78 | 259.00 | 255.81 | 258.01 | 1,453,863 | -1.46(-0.56%) |
May 07, 2024 | 261.23 | 262.04 | 258.49 | 259.47 | 1,482,469 | -0.82(-0.32%) |
May 06, 2024 | 262.84 | 263.00 | 260.17 | 260.29 | 929,145 | -0.36(-0.14%) |
May 03, 2024 | 263.50 | 265.57 | 259.85 | 260.65 | 1,085,244 | -1.38(-0.53%) |
May 02, 2024 | 263.29 | 263.88 | 260.01 | 262.03 | 1,311,631 | +1.30(+0.50%) |
May 01, 2024 | 261.65 | 263.03 | 259.78 | 260.73 | 901,042 | -1.05(-0.40%) |
Apr 30, 2024 | 264.84 | 264.97 | 261.66 | 261.78 | 853,579 | -4.08(-1.53%) |
Apr 29, 2024 | 266.53 | 268.24 | 263.96 | 265.86 | 787,189 | +0.02(+0.01%) |
Apr 26, 2024 | 264.13 | 267.45 | 263.31 | 265.84 | 958,877 | +0.32(+0.12%) |
Apr 25, 2024 | 263.94 | 265.80 | 262.70 | 265.52 | 876,129 | -0.55(-0.21%) |
Apr 24, 2024 | 270.51 | 271.33 | 263.58 | 266.07 | 1,696,416 | -5.68(-2.09%) |
Apr 23, 2024 | 270.42 | 273.91 | 270.00 | 271.75 | 1,186,581 | +1.60(+0.59%) |
Apr 22, 2024 | 268.67 | 271.94 | 267.02 | 270.15 | 1,246,630 | +3.16(+1.18%) |
Apr 19, 2024 | 264.24 | 269.10 | 263.46 | 266.99 | 1,894,373 | +3.62(+1.37%) |
Apr 18, 2024 | 264.11 | 265.20 | 262.08 | 263.37 | 1,063,656 | +0.30(+0.11%) |
Apr 17, 2024 | 264.40 | 265.93 | 262.22 | 263.07 | 1,371,862 | -1.87(-0.71%) |
Apr 16, 2024 | 266.58 | 266.85 | 263.16 | 264.94 | 1,421,133 | -1.80(-0.67%) |
Apr 15, 2024 | 270.82 | 271.61 | 266.15 | 266.74 | 998,879 | -1.06(-0.40%) |
Apr 12, 2024 | 271.11 | 271.72 | 265.90 | 267.80 | 1,176,475 | -4.38(-1.61%) |
Apr 11, 2024 | 270.39 | 273.06 | 269.70 | 272.18 | 1,031,925 | +1.88(+0.70%) |
Apr 10, 2024 | 272.23 | 273.87 | 267.76 | 270.30 | 2,603,181 | -6.07(-2.20%) |
Apr 09, 2024 | 275.03 | 276.55 | 273.60 | 276.37 | 1,223,816 | +0.80(+0.29%) |
Apr 08, 2024 | 274.98 | 276.52 | 274.26 | 275.57 | 2,048,690 | +2.05(+0.75%) |
Apr 05, 2024 | 275.00 | 275.95 | 272.16 | 273.52 | 1,568,955 | -1.99(-0.72%) |
Apr 04, 2024 | 280.43 | 281.19 | 274.40 | 275.51 | 1,836,484 | -2.98(-1.07%) |
Apr 03, 2024 | 276.68 | 279.64 | 276.68 | 278.49 | 1,805,698 | +3.20(+1.16%) |
Apr 02, 2024 | 276.51 | 277.93 | 273.84 | 275.29 | 2,515,495 | -4.84(-1.73%) |