Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 318.55 | 321.47 | 318.21 | 318.66 | 277,090 | -0.92(-0.29%) |
Apr 30, 2024 | 321.45 | 323.13 | 318.02 | 319.58 | 386,221 | -3.69(-1.14%) |
Apr 29, 2024 | 320.98 | 324.39 | 319.59 | 323.27 | 308,667 | +3.24(+1.01%) |
Apr 26, 2024 | 317.74 | 322.62 | 317.74 | 320.03 | 229,668 | +2.25(+0.71%) |
Apr 25, 2024 | 313.95 | 321.81 | 313.95 | 317.78 | 251,622 | +2.14(+0.68%) |
Apr 24, 2024 | 312.51 | 317.22 | 312.51 | 315.64 | 237,956 | +2.32(+0.74%) |
Apr 23, 2024 | 313.17 | 314.89 | 311.83 | 313.32 | 255,696 | -0.16(-0.05%) |
Apr 22, 2024 | 310.83 | 316.52 | 309.51 | 313.48 | 291,886 | +3.07(+0.99%) |
Apr 19, 2024 | 310.09 | 312.21 | 307.01 | 310.41 | 307,343 | +1.01(+0.33%) |
Apr 18, 2024 | 311.05 | 312.30 | 308.69 | 309.40 | 328,329 | +0.23(+0.07%) |
Apr 17, 2024 | 316.02 | 317.45 | 306.69 | 309.17 | 358,815 | -3.38(-1.08%) |
Apr 16, 2024 | 312.98 | 315.99 | 311.47 | 312.55 | 262,451 | -0.23(-0.07%) |
Apr 15, 2024 | 312.95 | 315.52 | 311.16 | 312.78 | 511,506 | +2.72(+0.88%) |
Apr 12, 2024 | 307.76 | 311.03 | 306.60 | 310.06 | 236,425 | +0.27(+0.09%) |
Apr 11, 2024 | 312.69 | 312.69 | 306.80 | 309.79 | 358,488 | -2.54(-0.81%) |
Apr 10, 2024 | 310.68 | 312.61 | 306.44 | 312.33 | 306,507 | +0.14(+0.04%) |
Apr 09, 2024 | 311.92 | 312.64 | 306.69 | 312.19 | 389,228 | -1.04(-0.33%) |
Apr 08, 2024 | 314.70 | 318.48 | 312.25 | 313.23 | 278,928 | -3.44(-1.09%) |
Apr 05, 2024 | 310.34 | 317.09 | 310.34 | 316.67 | 192,060 | +5.49(+1.76%) |
Apr 04, 2024 | 316.43 | 317.93 | 309.01 | 311.18 | 199,438 | -4.33(-1.37%) |
Apr 03, 2024 | 312.50 | 316.68 | 309.71 | 315.51 | 281,965 | +3.01(+0.96%) |
Apr 02, 2024 | 313.95 | 315.03 | 308.86 | 312.50 | 315,672 | -2.87(-0.91%) |
Apr 01, 2024 | 317.94 | 320.19 | 314.23 | 315.37 | 287,487 | -3.08(-0.97%) |
Mar 28, 2024 | 319.20 | 320.47 | 316.78 | 318.45 | 245,569 | -0.24(-0.08%) |
Mar 27, 2024 | 319.24 | 320.70 | 316.12 | 318.69 | 267,917 | +2.23(+0.70%) |
Mar 26, 2024 | 320.39 | 324.40 | 315.49 | 316.46 | 429,769 | -2.92(-0.91%) |
Mar 25, 2024 | 318.54 | 320.00 | 316.04 | 319.38 | 455,976 | +2.79(+0.88%) |
Mar 22, 2024 | 318.45 | 319.98 | 316.42 | 316.59 | 303,215 | -1.52(-0.48%) |
Mar 21, 2024 | 316.20 | 318.27 | 313.91 | 318.11 | 296,924 | +2.96(+0.94%) |
Mar 20, 2024 | 309.70 | 315.39 | 307.96 | 315.15 | 262,434 | +6.23(+2.02%) |
Mar 19, 2024 | 306.47 | 310.00 | 306.42 | 308.92 | 188,507 | +3.75(+1.23%) |
Mar 18, 2024 | 306.25 | 308.65 | 303.95 | 305.17 | 337,721 | -0.26(-0.09%) |
Mar 15, 2024 | 297.25 | 307.21 | 297.09 | 305.43 | 685,316 | +7.91(+2.66%) |
Mar 14, 2024 | 296.53 | 299.92 | 293.81 | 297.52 | 292,489 | +1.61(+0.54%) |
Mar 13, 2024 | 293.60 | 296.19 | 290.00 | 295.91 | 307,654 | +1.88(+0.64%) |
Mar 12, 2024 | 296.00 | 302.04 | 291.31 | 294.03 | 604,876 | -4.73(-1.58%) |
Mar 11, 2024 | 301.44 | 303.65 | 297.18 | 298.76 | 436,494 | -3.42(-1.13%) |
Mar 08, 2024 | 307.52 | 308.00 | 301.18 | 302.18 | 214,465 | -4.97(-1.62%) |
Mar 07, 2024 | 303.53 | 307.86 | 303.00 | 307.15 | 321,073 | +6.24(+2.07%) |
Mar 06, 2024 | 294.93 | 304.44 | 294.93 | 300.91 | 374,734 | +9.63(+3.31%) |
Mar 05, 2024 | 314.27 | 314.99 | 290.79 | 291.28 | 635,530 | -22.42(-7.15%) |
Mar 04, 2024 | 308.22 | 314.95 | 308.09 | 313.70 | 269,567 | +6.85(+2.23%) |