Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 317.75 | 318.00 | 313.23 | 316.79 | 1,153,185 | +1.81(+0.57%) |
May 01, 2024 | 316.42 | 319.17 | 311.88 | 314.98 | 1,378,698 | -2.36(-0.74%) |
Apr 30, 2024 | 314.98 | 327.09 | 314.98 | 317.34 | 2,419,727 | +16.48(+5.48%) |
Apr 29, 2024 | 304.53 | 307.95 | 300.14 | 300.86 | 1,920,750 | -3.67(-1.21%) |
Apr 26, 2024 | 299.15 | 305.43 | 299.15 | 304.53 | 961,790 | +5.16(+1.72%) |
Apr 25, 2024 | 295.01 | 301.42 | 291.37 | 299.37 | 1,401,790 | +2.88(+0.97%) |
Apr 24, 2024 | 296.54 | 303.40 | 293.39 | 296.49 | 908,031 | +1.40(+0.47%) |
Apr 23, 2024 | 293.45 | 296.17 | 292.28 | 295.09 | 1,031,855 | +3.94(+1.35%) |
Apr 22, 2024 | 291.12 | 294.42 | 288.95 | 291.15 | 1,009,431 | +2.88(+1.00%) |
Apr 19, 2024 | 291.42 | 293.25 | 286.32 | 288.27 | 800,778 | -1.29(-0.45%) |
Apr 18, 2024 | 295.54 | 295.54 | 289.34 | 289.56 | 649,876 | -3.53(-1.20%) |
Apr 17, 2024 | 297.02 | 298.69 | 290.31 | 293.09 | 883,509 | -2.54(-0.86%) |
Apr 16, 2024 | 292.99 | 296.84 | 290.28 | 295.63 | 752,199 | +1.75(+0.60%) |
Apr 15, 2024 | 301.82 | 304.15 | 293.83 | 293.88 | 844,845 | -3.08(-1.04%) |
Apr 12, 2024 | 295.06 | 297.63 | 294.17 | 296.96 | 996,306 | -0.28(-0.09%) |
Apr 11, 2024 | 297.44 | 299.43 | 295.95 | 297.24 | 837,262 | -1.30(-0.44%) |
Apr 10, 2024 | 296.24 | 300.28 | 294.18 | 298.54 | 648,843 | -2.68(-0.89%) |
Apr 09, 2024 | 305.69 | 305.99 | 295.59 | 301.22 | 911,285 | -2.62(-0.86%) |
Apr 08, 2024 | 306.00 | 306.98 | 302.79 | 303.84 | 673,427 | -0.83(-0.27%) |
Apr 05, 2024 | 299.96 | 305.59 | 298.93 | 304.67 | 811,443 | +7.16(+2.41%) |
Apr 04, 2024 | 304.97 | 306.13 | 296.77 | 297.51 | 764,397 | -3.83(-1.27%) |
Apr 03, 2024 | 297.81 | 303.14 | 297.58 | 301.34 | 734,036 | +3.83(+1.29%) |
Apr 02, 2024 | 297.91 | 298.95 | 293.08 | 297.51 | 1,134,377 | +0.78(+0.26%) |
Apr 01, 2024 | 299.50 | 299.91 | 296.11 | 296.73 | 884,755 | -3.47(-1.16%) |
Mar 28, 2024 | 297.88 | 300.77 | 300.36 | 300.20 | 753,994 | +0.49(+0.16%) |
Mar 27, 2024 | 300.72 | 301.88 | 296.89 | 299.71 | 607,044 | +0.43(+0.14%) |
Mar 26, 2024 | 299.00 | 301.65 | 299.00 | 299.28 | 469,217 | -0.35(-0.12%) |
Mar 25, 2024 | 299.60 | 300.75 | 298.42 | 299.63 | 592,019 | -0.66(-0.22%) |
Mar 22, 2024 | 303.55 | 304.30 | 299.74 | 300.29 | 1,064,018 | -3.60(-1.18%) |
Mar 21, 2024 | 299.37 | 305.00 | 298.00 | 303.89 | 1,126,367 | +5.27(+1.76%) |
Mar 20, 2024 | 296.51 | 298.77 | 294.78 | 298.62 | 823,242 | +3.59(+1.22%) |
Mar 19, 2024 | 291.77 | 295.57 | 290.98 | 295.03 | 650,596 | +3.26(+1.12%) |
Mar 18, 2024 | 293.82 | 294.84 | 291.25 | 291.77 | 637,563 | +0.36(+0.12%) |
Mar 15, 2024 | 289.00 | 293.22 | 288.51 | 291.41 | 1,607,043 | -0.53(-0.18%) |
Mar 14, 2024 | 290.10 | 294.46 | 288.83 | 291.94 | 1,347,472 | +6.01(+2.10%) |
Mar 13, 2024 | 288.50 | 288.82 | 285.62 | 285.93 | 1,193,113 | -1.78(-0.62%) |
Mar 12, 2024 | 282.92 | 288.29 | 281.46 | 287.71 | 789,713 | +4.79(+1.69%) |
Mar 11, 2024 | 283.01 | 283.99 | 279.00 | 282.92 | 598,190 | -1.93(-0.68%) |
Mar 08, 2024 | 288.01 | 288.81 | 283.34 | 284.85 | 596,153 | -2.60(-0.90%) |
Mar 07, 2024 | 288.04 | 289.51 | 286.75 | 287.45 | 506,500 | +1.11(+0.39%) |
Mar 06, 2024 | 285.40 | 287.74 | 284.26 | 286.34 | 949,807 | +2.28(+0.80%) |
Mar 05, 2024 | 287.15 | 289.23 | 282.73 | 284.06 | 953,060 | -4.07(-1.41%) |
Mar 04, 2024 | 286.00 | 289.79 | 285.03 | 288.13 | 929,641 | +2.15(+0.75%) |