Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 307.63 | 310.50 | 307.14 | 310.11 | 28,775 | +2.40(+0.78%) |
May 08, 2024 | 305.91 | 307.71 | 305.36 | 307.71 | 24,108 | -0.89(-0.29%) |
May 07, 2024 | 310.26 | 310.81 | 308.54 | 308.60 | 26,738 | -1.72(-0.55%) |
May 06, 2024 | 308.53 | 310.33 | 308.39 | 310.32 | 42,023 | +3.57(+1.16%) |
May 03, 2024 | 308.00 | 310.12 | 306.58 | 306.75 | 44,459 | +2.41(+0.79%) |
May 02, 2024 | 302.59 | 304.61 | 299.81 | 304.34 | 32,900 | +4.61(+1.54%) |
May 01, 2024 | 301.59 | 305.44 | 298.11 | 299.73 | 59,123 | -1.17(-0.39%) |
Apr 30, 2024 | 305.28 | 306.18 | 300.82 | 300.90 | 43,390 | -7.19(-2.33%) |
Apr 29, 2024 | 307.63 | 308.38 | 305.89 | 308.09 | 46,750 | +5.66(+1.87%) |
Apr 26, 2024 | 300.24 | 304.18 | 299.88 | 302.43 | 28,016 | +3.57(+1.19%) |
Apr 25, 2024 | 294.68 | 299.34 | 293.75 | 298.86 | 25,712 | -0.54(-0.18%) |
Apr 24, 2024 | 301.46 | 301.68 | 298.21 | 299.40 | 39,254 | +1.10(+0.37%) |
Apr 23, 2024 | 295.49 | 299.00 | 294.56 | 298.30 | 27,993 | +4.38(+1.49%) |
Apr 22, 2024 | 293.15 | 295.42 | 291.23 | 293.92 | 72,032 | +1.89(+0.65%) |
Apr 19, 2024 | 294.28 | 295.28 | 290.81 | 292.03 | 254,920 | -2.46(-0.84%) |
Apr 18, 2024 | 296.71 | 298.46 | 294.24 | 294.49 | 36,396 | -1.44(-0.49%) |
Apr 17, 2024 | 299.65 | 299.65 | 295.82 | 295.93 | 77,215 | -2.25(-0.75%) |
Apr 16, 2024 | 298.20 | 299.77 | 296.69 | 298.18 | 40,903 | -1.36(-0.45%) |
Apr 15, 2024 | 306.77 | 306.77 | 299.29 | 299.54 | 129,868 | -5.26(-1.73%) |
Apr 12, 2024 | 307.46 | 307.77 | 303.85 | 304.80 | 39,358 | -4.79(-1.55%) |
Apr 11, 2024 | 308.68 | 310.84 | 306.37 | 309.59 | 38,717 | +2.02(+0.66%) |
Apr 10, 2024 | 307.81 | 308.98 | 306.40 | 307.57 | 74,914 | -5.36(-1.71%) |
Apr 09, 2024 | 312.94 | 312.94 | 310.30 | 312.93 | 36,048 | +1.23(+0.39%) |
Apr 08, 2024 | 311.56 | 312.53 | 310.95 | 311.70 | 24,201 | +2.42(+0.78%) |
Apr 05, 2024 | 308.06 | 310.91 | 308.06 | 309.28 | 63,826 | +2.26(+0.74%) |
Apr 04, 2024 | 313.63 | 314.20 | 307.02 | 307.02 | 27,492 | -3.95(-1.27%) |
Apr 03, 2024 | 309.42 | 312.24 | 309.42 | 310.97 | 45,077 | +0.29(+0.09%) |
Apr 02, 2024 | 311.42 | 311.42 | 309.76 | 310.68 | 40,433 | -5.04(-1.60%) |