Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 251.86 | 252.92 | 249.88 | 250.55 | 1,555,107 | -0.06(-0.02%) |
May 09, 2024 | 247.36 | 250.80 | 246.70 | 250.61 | 840,348 | +4.34(+1.76%) |
May 08, 2024 | 248.60 | 248.99 | 245.75 | 246.27 | 891,345 | -2.38(-0.96%) |
May 07, 2024 | 248.62 | 248.96 | 246.53 | 248.65 | 1,099,754 | +1.05(+0.42%) |
May 06, 2024 | 247.43 | 247.75 | 244.89 | 247.60 | 936,855 | +1.73(+0.70%) |
May 03, 2024 | 244.23 | 247.39 | 244.08 | 245.87 | 1,559,472 | +2.18(+0.89%) |
May 02, 2024 | 238.67 | 244.13 | 235.14 | 243.69 | 1,811,410 | +6.20(+2.61%) |
May 01, 2024 | 233.98 | 240.87 | 233.52 | 237.49 | 1,845,054 | +1.15(+0.49%) |
Apr 30, 2024 | 232.58 | 237.15 | 228.81 | 236.34 | 3,558,994 | -1.78(-0.75%) |
Apr 29, 2024 | 237.00 | 239.54 | 236.59 | 238.12 | 1,628,911 | +2.04(+0.86%) |
Apr 26, 2024 | 234.88 | 238.40 | 234.46 | 236.08 | 1,251,374 | +1.00(+0.43%) |
Apr 25, 2024 | 234.48 | 235.98 | 233.47 | 235.08 | 1,037,757 | +0.40(+0.17%) |
Apr 24, 2024 | 232.43 | 235.08 | 231.75 | 234.68 | 1,297,344 | +0.97(+0.42%) |
Apr 23, 2024 | 233.47 | 235.19 | 232.09 | 233.71 | 1,175,221 | -0.65(-0.28%) |
Apr 22, 2024 | 231.93 | 234.58 | 229.19 | 234.36 | 1,591,169 | +2.72(+1.17%) |
Apr 19, 2024 | 233.07 | 235.72 | 230.90 | 231.64 | 1,797,253 | -1.38(-0.59%) |
Apr 18, 2024 | 230.92 | 233.53 | 228.48 | 233.02 | 1,302,044 | +4.01(+1.75%) |
Apr 17, 2024 | 229.17 | 230.15 | 227.76 | 229.01 | 1,452,507 | +1.25(+0.55%) |
Apr 16, 2024 | 230.60 | 231.12 | 227.53 | 227.76 | 2,590,140 | -3.40(-1.47%) |
Apr 15, 2024 | 233.13 | 234.26 | 229.66 | 231.16 | 1,307,421 | -0.37(-0.16%) |
Apr 12, 2024 | 234.32 | 235.37 | 230.68 | 231.53 | 1,520,073 | -4.72(-2.00%) |
Apr 11, 2024 | 236.50 | 238.22 | 234.95 | 236.25 | 1,737,582 | +0.34(+0.14%) |
Apr 10, 2024 | 235.60 | 236.83 | 234.68 | 235.91 | 1,407,451 | -3.75(-1.56%) |
Apr 09, 2024 | 238.87 | 239.71 | 237.02 | 239.66 | 890,943 | +2.03(+0.85%) |
Apr 08, 2024 | 239.52 | 240.82 | 237.31 | 237.63 | 1,013,614 | -1.05(-0.44%) |
Apr 05, 2024 | 236.88 | 239.78 | 236.63 | 238.68 | 1,588,821 | +1.57(+0.66%) |
Apr 04, 2024 | 241.12 | 241.44 | 236.59 | 237.11 | 829,704 | -2.49(-1.04%) |
Apr 03, 2024 | 240.12 | 241.30 | 238.90 | 239.60 | 1,008,990 | -0.24(-0.10%) |
Apr 02, 2024 | 243.08 | 243.72 | 237.28 | 239.84 | 1,227,296 | -3.58(-1.47%) |