Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 300.21 | 303.66 | 293.08 | 294.60 | 945,528 | -4.06(-1.36%) |
May 09, 2024 | 298.88 | 301.37 | 294.26 | 298.66 | 844,737 | +0.01(+0.00%) |
May 08, 2024 | 297.55 | 303.30 | 296.17 | 298.65 | 2,108,125 | +0.60(+0.20%) |
May 07, 2024 | 296.54 | 299.83 | 294.76 | 298.05 | 1,332,144 | -1.43(-0.48%) |
May 06, 2024 | 298.00 | 300.04 | 294.62 | 299.48 | 1,395,017 | +3.41(+1.15%) |
May 03, 2024 | 294.81 | 298.82 | 292.04 | 296.07 | 1,503,922 | +1.90(+0.65%) |
May 02, 2024 | 287.52 | 294.39 | 283.39 | 294.17 | 1,627,541 | +9.63(+3.38%) |
May 01, 2024 | 280.66 | 290.88 | 280.66 | 284.54 | 1,671,776 | +4.10(+1.46%) |
Apr 30, 2024 | 287.00 | 288.45 | 280.37 | 280.44 | 1,256,083 | -5.80(-2.03%) |
Apr 29, 2024 | 289.01 | 290.91 | 284.23 | 286.24 | 1,851,712 | -3.35(-1.16%) |
Apr 26, 2024 | 292.65 | 294.00 | 284.84 | 289.59 | 2,477,229 | +0.57(+0.20%) |
Apr 25, 2024 | 275.67 | 291.38 | 271.65 | 289.02 | 3,710,395 | +7.79(+2.77%) |
Apr 24, 2024 | 301.35 | 305.64 | 278.14 | 281.23 | 8,240,986 | -22.08(-7.28%) |
Apr 23, 2024 | 301.13 | 319.30 | 298.50 | 303.31 | 11,385,068 | +31.07(+11.41%) |
Apr 22, 2024 | 280.97 | 280.97 | 267.76 | 272.24 | 5,585,418 | -3.59(-1.30%) |
Apr 19, 2024 | 284.80 | 285.00 | 270.45 | 275.83 | 4,245,512 | -13.37(-4.62%) |
Apr 18, 2024 | 294.78 | 296.80 | 288.67 | 289.20 | 2,027,120 | -4.38(-1.49%) |
Apr 17, 2024 | 298.32 | 300.05 | 293.27 | 293.58 | 1,471,038 | -4.50(-1.51%) |
Apr 16, 2024 | 291.13 | 300.93 | 289.01 | 298.08 | 1,584,922 | +7.56(+2.60%) |
Apr 15, 2024 | 302.72 | 304.59 | 290.35 | 290.52 | 1,943,741 | -9.93(-3.31%) |
Apr 12, 2024 | 301.00 | 303.36 | 299.00 | 300.45 | 1,419,981 | -3.12(-1.03%) |
Apr 11, 2024 | 300.79 | 305.74 | 299.02 | 303.57 | 1,134,619 | +3.58(+1.19%) |
Apr 10, 2024 | 297.79 | 303.45 | 296.00 | 299.99 | 1,510,875 | -0.74(-0.25%) |
Apr 09, 2024 | 308.60 | 309.58 | 299.11 | 300.73 | 2,541,480 | -8.34(-2.70%) |
Apr 08, 2024 | 309.20 | 313.16 | 307.41 | 309.07 | 1,721,005 | -1.24(-0.40%) |
Apr 05, 2024 | 298.68 | 313.07 | 298.68 | 310.31 | 2,991,574 | +14.35(+4.85%) |
Apr 04, 2024 | 293.00 | 304.00 | 292.75 | 295.96 | 3,554,873 | +4.19(+1.44%) |
Apr 03, 2024 | 285.04 | 293.00 | 279.00 | 291.77 | 4,630,056 | +22.19(+8.23%) |
Apr 02, 2024 | 261.44 | 270.72 | 261.38 | 269.58 | 1,930,472 | +3.15(+1.18%) |