Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 283.05 | 287.23 | 282.25 | 285.28 | 1,001,259 | +2.71(+0.96%) |
May 08, 2024 | 282.50 | 284.61 | 281.35 | 282.57 | 1,237,036 | -1.47(-0.52%) |
May 07, 2024 | 286.00 | 288.42 | 283.80 | 284.04 | 1,040,477 | -1.15(-0.40%) |
May 06, 2024 | 281.78 | 285.22 | 280.27 | 285.19 | 1,013,742 | +3.56(+1.26%) |
May 03, 2024 | 280.39 | 284.31 | 279.34 | 281.63 | 1,371,197 | +5.19(+1.88%) |
May 02, 2024 | 275.84 | 277.45 | 270.39 | 276.44 | 1,643,385 | +2.01(+0.73%) |
May 01, 2024 | 275.36 | 280.82 | 273.24 | 274.43 | 2,082,415 | -1.20(-0.44%) |
Apr 30, 2024 | 281.52 | 282.84 | 275.40 | 275.63 | 1,705,777 | -6.86(-2.43%) |
Apr 29, 2024 | 283.77 | 285.71 | 280.18 | 282.49 | 1,396,367 | +0.08(+0.03%) |
Apr 26, 2024 | 278.50 | 287.44 | 278.50 | 282.41 | 2,141,656 | +5.33(+1.92%) |
Apr 25, 2024 | 274.47 | 279.58 | 273.49 | 277.08 | 2,045,548 | -0.58(-0.21%) |
Apr 24, 2024 | 282.47 | 284.10 | 276.72 | 277.66 | 2,329,038 | -4.10(-1.46%) |
Apr 23, 2024 | 278.00 | 285.98 | 275.50 | 281.76 | 4,683,813 | -3.26(-1.14%) |
Apr 22, 2024 | 284.00 | 287.14 | 281.00 | 285.02 | 2,762,904 | +4.77(+1.70%) |
Apr 19, 2024 | 285.00 | 286.67 | 279.60 | 280.25 | 2,021,408 | -5.65(-1.98%) |
Apr 18, 2024 | 295.05 | 296.16 | 282.60 | 285.90 | 2,700,501 | -7.81(-2.66%) |
Apr 17, 2024 | 300.81 | 303.63 | 293.60 | 293.71 | 1,127,169 | -7.10(-2.36%) |
Apr 16, 2024 | 298.92 | 302.04 | 296.57 | 300.81 | 1,651,399 | -0.75(-0.25%) |
Apr 15, 2024 | 310.50 | 310.73 | 299.68 | 301.56 | 1,337,269 | -4.29(-1.40%) |
Apr 12, 2024 | 305.55 | 306.89 | 304.02 | 305.85 | 1,115,533 | -4.25(-1.37%) |
Apr 11, 2024 | 304.61 | 310.77 | 303.96 | 310.10 | 1,287,813 | +5.51(+1.81%) |
Apr 10, 2024 | 305.55 | 307.44 | 303.01 | 304.59 | 1,013,109 | -6.82(-2.19%) |
Apr 09, 2024 | 312.74 | 313.45 | 305.04 | 311.41 | 1,193,356 | +0.32(+0.10%) |
Apr 08, 2024 | 309.05 | 312.20 | 306.19 | 311.09 | 785,962 | +3.07(+1.00%) |
Apr 05, 2024 | 309.12 | 310.80 | 307.12 | 308.02 | 1,075,892 | +1.54(+0.50%) |
Apr 04, 2024 | 314.90 | 317.09 | 306.04 | 306.48 | 1,138,216 | -4.10(-1.32%) |
Apr 03, 2024 | 304.00 | 312.17 | 304.00 | 310.58 | 1,114,887 | +4.22(+1.38%) |
Apr 02, 2024 | 307.00 | 307.27 | 303.53 | 306.36 | 1,214,795 | -5.77(-1.85%) |