Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 260.33 | 262.51 | 255.93 | 262.40 | 779,523 | +4.27(+1.65%) |
May 02, 2024 | 255.10 | 260.34 | 253.93 | 258.13 | 717,192 | +2.99(+1.17%) |
May 01, 2024 | 243.00 | 258.48 | 236.65 | 255.14 | 1,410,628 | +20.81(+8.88%) |
Apr 30, 2024 | 236.28 | 237.75 | 233.31 | 234.33 | 619,473 | -3.93(-1.65%) |
Apr 29, 2024 | 234.76 | 240.93 | 234.76 | 238.26 | 496,599 | +4.41(+1.89%) |
Apr 26, 2024 | 236.59 | 237.53 | 233.64 | 233.85 | 369,692 | -2.10(-0.89%) |
Apr 25, 2024 | 236.83 | 238.19 | 234.33 | 235.95 | 391,825 | -1.05(-0.44%) |
Apr 24, 2024 | 233.61 | 241.00 | 233.28 | 237.00 | 708,048 | +2.53(+1.08%) |
Apr 23, 2024 | 235.23 | 240.00 | 234.16 | 234.47 | 521,396 | +0.41(+0.18%) |
Apr 22, 2024 | 238.20 | 238.54 | 233.77 | 234.06 | 552,493 | -3.87(-1.63%) |
Apr 19, 2024 | 237.47 | 238.34 | 234.86 | 237.93 | 616,033 | +1.00(+0.42%) |
Apr 18, 2024 | 234.67 | 240.74 | 234.31 | 236.93 | 476,358 | +1.62(+0.69%) |
Apr 17, 2024 | 232.94 | 237.64 | 232.84 | 235.31 | 372,437 | +3.53(+1.52%) |
Apr 16, 2024 | 234.11 | 234.11 | 230.39 | 231.78 | 498,289 | -3.30(-1.40%) |
Apr 15, 2024 | 233.21 | 237.93 | 232.79 | 235.08 | 328,014 | +2.49(+1.07%) |
Apr 12, 2024 | 237.98 | 239.40 | 232.40 | 232.59 | 423,587 | -4.65(-1.96%) |
Apr 11, 2024 | 239.51 | 241.37 | 236.86 | 237.24 | 624,222 | -0.55(-0.23%) |
Apr 10, 2024 | 235.42 | 238.41 | 232.42 | 237.79 | 418,971 | +0.75(+0.32%) |
Apr 09, 2024 | 236.58 | 238.04 | 235.25 | 237.04 | 399,157 | +0.08(+0.03%) |
Apr 08, 2024 | 232.04 | 239.81 | 232.04 | 236.96 | 464,322 | +3.40(+1.46%) |
Apr 05, 2024 | 233.15 | 237.43 | 230.91 | 233.56 | 451,684 | -0.37(-0.16%) |
Apr 04, 2024 | 231.77 | 235.07 | 229.72 | 233.93 | 521,765 | +2.73(+1.18%) |
Apr 03, 2024 | 228.36 | 232.54 | 227.75 | 231.20 | 397,138 | +2.62(+1.15%) |
Apr 02, 2024 | 228.40 | 231.02 | 225.62 | 228.58 | 548,379 | +0.32(+0.14%) |
Apr 01, 2024 | 228.03 | 230.27 | 221.53 | 228.26 | 783,579 | -1.46(-0.64%) |
Mar 28, 2024 | 243.57 | 243.57 | 229.14 | 229.72 | 1,114,801 | -13.55(-5.57%) |
Mar 27, 2024 | 245.26 | 249.68 | 236.07 | 243.27 | 648,210 | -4.59(-1.85%) |
Mar 26, 2024 | 244.67 | 250.89 | 244.67 | 247.86 | 576,643 | +3.60(+1.47%) |
Mar 25, 2024 | 247.86 | 249.19 | 238.84 | 244.26 | 739,401 | +6.36(+2.67%) |
Mar 22, 2024 | 237.82 | 238.69 | 234.02 | 237.90 | 304,585 | +0.97(+0.41%) |
Mar 21, 2024 | 237.06 | 237.85 | 233.78 | 236.93 | 301,022 | +0.20(+0.08%) |
Mar 20, 2024 | 238.28 | 238.56 | 233.22 | 236.73 | 441,572 | -2.67(-1.12%) |
Mar 19, 2024 | 235.00 | 239.65 | 231.07 | 239.40 | 550,559 | +5.43(+2.32%) |
Mar 18, 2024 | 235.91 | 237.00 | 229.54 | 233.97 | 447,746 | -1.81(-0.77%) |
Mar 15, 2024 | 237.13 | 239.09 | 235.07 | 235.78 | 898,652 | -2.33(-0.98%) |
Mar 14, 2024 | 240.11 | 241.46 | 236.02 | 238.11 | 360,288 | -3.16(-1.31%) |
Mar 13, 2024 | 248.47 | 249.05 | 240.09 | 241.27 | 489,153 | -5.60(-2.27%) |
Mar 12, 2024 | 249.74 | 250.36 | 246.53 | 246.87 | 374,481 | -2.64(-1.06%) |
Mar 11, 2024 | 244.46 | 250.23 | 243.96 | 249.51 | 470,166 | +6.46(+2.66%) |
Mar 08, 2024 | 238.61 | 244.00 | 235.94 | 243.05 | 508,393 | +3.09(+1.29%) |
Mar 07, 2024 | 237.84 | 243.49 | 236.24 | 239.96 | 574,606 | +2.99(+1.26%) |
Mar 06, 2024 | 230.00 | 240.85 | 230.00 | 236.97 | 675,086 | +7.16(+3.12%) |
Mar 05, 2024 | 228.30 | 232.31 | 228.26 | 229.81 | 287,261 | +1.07(+0.47%) |
Mar 04, 2024 | 232.59 | 232.88 | 226.57 | 228.74 | 437,370 | -3.18(-1.37%) |