Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 274.41 | 280.62 | 272.53 | 280.39 | 572,935 | +6.74(+2.46%) |
May 08, 2024 | 281.79 | 281.79 | 263.99 | 273.65 | 1,226,606 | -12.87(-4.49%) |
May 07, 2024 | 288.27 | 291.80 | 285.55 | 286.52 | 423,702 | -0.85(-0.30%) |
May 06, 2024 | 290.95 | 291.46 | 285.62 | 287.37 | 362,401 | -0.50(-0.17%) |
May 03, 2024 | 291.90 | 295.69 | 287.02 | 287.87 | 353,639 | +1.33(+0.46%) |
May 02, 2024 | 287.84 | 288.80 | 280.99 | 286.54 | 605,027 | +2.02(+0.71%) |
May 01, 2024 | 282.03 | 291.88 | 277.83 | 284.52 | 764,042 | +2.14(+0.76%) |
Apr 30, 2024 | 300.00 | 300.00 | 282.01 | 282.38 | 1,218,488 | -22.44(-7.36%) |
Apr 29, 2024 | 308.45 | 313.29 | 303.46 | 304.82 | 515,062 | -4.20(-1.36%) |
Apr 26, 2024 | 311.20 | 324.39 | 307.90 | 309.02 | 737,294 | -1.48(-0.48%) |
Apr 25, 2024 | 325.00 | 327.00 | 297.28 | 310.50 | 1,654,252 | -3.28(-1.05%) |
Apr 24, 2024 | 310.65 | 315.77 | 306.31 | 313.78 | 1,104,704 | +1.90(+0.61%) |
Apr 23, 2024 | 302.55 | 312.43 | 299.96 | 311.88 | 621,304 | +11.06(+3.68%) |
Apr 22, 2024 | 300.87 | 303.65 | 297.17 | 300.82 | 446,836 | +1.84(+0.62%) |
Apr 19, 2024 | 302.99 | 304.75 | 296.50 | 298.98 | 520,396 | -2.36(-0.78%) |
Apr 18, 2024 | 304.30 | 308.00 | 298.23 | 301.34 | 417,021 | +1.20(+0.40%) |
Apr 17, 2024 | 307.52 | 307.52 | 296.90 | 300.14 | 574,888 | -4.96(-1.63%) |
Apr 16, 2024 | 302.28 | 308.91 | 297.64 | 305.10 | 502,747 | +0.36(+0.12%) |
Apr 15, 2024 | 319.62 | 319.81 | 302.95 | 304.74 | 549,891 | -10.23(-3.25%) |
Apr 12, 2024 | 319.89 | 323.97 | 311.40 | 314.97 | 631,737 | -9.93(-3.06%) |
Apr 11, 2024 | 328.36 | 331.63 | 319.55 | 324.90 | 515,568 | -2.92(-0.89%) |
Apr 10, 2024 | 322.56 | 328.77 | 320.48 | 327.82 | 776,316 | -2.43(-0.74%) |
Apr 09, 2024 | 322.52 | 330.92 | 322.21 | 330.25 | 600,105 | +10.19(+3.18%) |
Apr 08, 2024 | 318.91 | 321.97 | 316.35 | 320.06 | 644,316 | +2.48(+0.78%) |
Apr 05, 2024 | 311.95 | 322.31 | 311.95 | 317.58 | 595,357 | +2.63(+0.84%) |
Apr 04, 2024 | 310.38 | 319.45 | 308.19 | 314.95 | 649,369 | +4.84(+1.56%) |
Apr 03, 2024 | 309.19 | 314.44 | 309.15 | 310.11 | 527,054 | -1.96(-0.63%) |
Apr 02, 2024 | 312.41 | 312.51 | 300.78 | 312.07 | 828,990 | -7.58(-2.37%) |