Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 328.65 | 331.76 | 326.70 | 328.45 | 1,589,425 | +1.82(+0.56%) |
May 02, 2024 | 331.68 | 331.68 | 322.51 | 326.63 | 1,846,994 | -1.49(-0.45%) |
May 01, 2024 | 333.58 | 335.73 | 320.71 | 328.12 | 2,766,932 | -8.38(-2.49%) |
Apr 30, 2024 | 337.65 | 340.41 | 336.32 | 336.50 | 2,480,525 | -2.37(-0.70%) |
Apr 29, 2024 | 334.67 | 340.42 | 334.67 | 338.87 | 1,528,297 | +3.26(+0.97%) |
Apr 26, 2024 | 335.19 | 338.51 | 334.44 | 335.61 | 1,063,791 | -1.54(-0.46%) |
Apr 25, 2024 | 335.84 | 337.87 | 333.33 | 337.15 | 1,615,336 | +0.30(+0.09%) |
Apr 24, 2024 | 335.28 | 342.60 | 334.20 | 336.85 | 1,515,676 | +1.94(+0.58%) |
Apr 23, 2024 | 328.55 | 335.12 | 327.00 | 334.91 | 1,430,551 | +7.23(+2.21%) |
Apr 22, 2024 | 327.71 | 329.43 | 323.75 | 327.68 | 1,688,623 | +2.25(+0.69%) |
Apr 19, 2024 | 330.38 | 330.38 | 324.68 | 325.43 | 1,884,153 | -2.02(-0.62%) |
Apr 18, 2024 | 336.07 | 337.03 | 326.59 | 327.45 | 2,143,605 | -8.58(-2.55%) |
Apr 17, 2024 | 338.61 | 339.39 | 334.59 | 336.03 | 1,066,063 | -1.63(-0.48%) |
Apr 16, 2024 | 341.14 | 341.43 | 334.19 | 337.66 | 1,239,339 | -1.47(-0.43%) |
Apr 15, 2024 | 345.79 | 346.33 | 337.97 | 339.13 | 1,087,798 | -2.92(-0.85%) |
Apr 12, 2024 | 342.90 | 344.12 | 339.31 | 342.05 | 1,056,841 | -4.24(-1.22%) |
Apr 11, 2024 | 349.16 | 349.42 | 344.15 | 346.29 | 822,223 | -1.04(-0.30%) |
Apr 10, 2024 | 348.11 | 351.00 | 345.79 | 347.33 | 646,020 | -3.58(-1.02%) |
Apr 09, 2024 | 351.11 | 351.26 | 347.42 | 350.91 | 946,488 | +1.16(+0.33%) |
Apr 08, 2024 | 350.46 | 350.99 | 347.41 | 349.75 | 786,527 | -1.27(-0.36%) |
Apr 05, 2024 | 348.48 | 351.67 | 348.19 | 351.02 | 686,626 | +3.64(+1.05%) |
Apr 04, 2024 | 354.23 | 354.59 | 346.83 | 347.38 | 888,862 | -3.62(-1.03%) |
Apr 03, 2024 | 350.86 | 354.88 | 350.22 | 351.00 | 905,920 | +1.62(+0.46%) |
Apr 02, 2024 | 352.29 | 353.85 | 348.45 | 349.38 | 996,959 | -5.29(-1.49%) |
Apr 01, 2024 | 357.03 | 357.15 | 353.39 | 354.67 | 760,827 | -3.20(-0.89%) |
Mar 28, 2024 | 359.20 | 359.50 | 355.69 | 357.87 | 1,074,755 | -0.84(-0.23%) |
Mar 27, 2024 | 351.99 | 359.08 | 351.89 | 358.71 | 1,404,676 | +9.13(+2.61%) |
Mar 26, 2024 | 350.37 | 352.18 | 349.20 | 349.58 | 787,595 | -0.65(-0.19%) |
Mar 25, 2024 | 352.44 | 353.43 | 349.05 | 350.23 | 794,344 | -1.59(-0.45%) |
Mar 22, 2024 | 352.60 | 354.14 | 348.01 | 351.81 | 1,107,899 | -0.89(-0.25%) |
Mar 21, 2024 | 353.15 | 354.06 | 350.20 | 352.70 | 1,541,168 | +0.32(+0.09%) |
Mar 20, 2024 | 356.10 | 356.10 | 350.72 | 352.38 | 1,181,931 | -3.69(-1.04%) |
Mar 19, 2024 | 354.14 | 356.17 | 352.75 | 356.07 | 1,054,547 | +2.80(+0.79%) |
Mar 18, 2024 | 353.21 | 355.11 | 351.81 | 353.27 | 955,933 | +1.85(+0.53%) |
Mar 15, 2024 | 352.56 | 353.42 | 349.99 | 351.43 | 2,079,974 | -3.40(-0.96%) |
Mar 14, 2024 | 355.75 | 357.40 | 352.35 | 354.83 | 963,440 | -1.25(-0.35%) |
Mar 13, 2024 | 358.81 | 358.82 | 354.99 | 356.07 | 1,107,762 | -1.50(-0.42%) |
Mar 12, 2024 | 354.36 | 359.51 | 352.95 | 357.57 | 738,708 | +2.79(+0.79%) |
Mar 11, 2024 | 357.05 | 360.58 | 353.56 | 354.78 | 1,122,555 | -2.27(-0.64%) |
Mar 08, 2024 | 356.31 | 359.46 | 354.83 | 357.05 | 873,265 | +0.25(+0.07%) |
Mar 07, 2024 | 356.64 | 358.96 | 354.86 | 356.80 | 805,984 | +2.61(+0.74%) |
Mar 06, 2024 | 352.19 | 356.19 | 351.89 | 354.19 | 894,359 | +2.60(+0.74%) |
Mar 05, 2024 | 356.19 | 356.86 | 349.11 | 351.58 | 841,936 | -3.45(-0.97%) |
Mar 04, 2024 | 352.19 | 356.03 | 351.30 | 355.04 | 715,740 | +2.62(+0.74%) |