Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 275.77 | 276.77 | 274.13 | 275.94 | 383,261 | +0.55(+0.20%) |
May 09, 2024 | 270.34 | 275.73 | 269.92 | 275.39 | 443,560 | +6.37(+2.37%) |
May 08, 2024 | 271.64 | 271.64 | 268.11 | 269.02 | 466,452 | -4.18(-1.53%) |
May 07, 2024 | 271.77 | 273.98 | 270.46 | 273.20 | 520,262 | +4.01(+1.49%) |
May 06, 2024 | 267.67 | 269.47 | 264.96 | 269.19 | 592,432 | +3.43(+1.29%) |
May 03, 2024 | 267.93 | 269.79 | 264.63 | 265.76 | 662,240 | +1.83(+0.69%) |
May 02, 2024 | 262.43 | 265.47 | 259.61 | 263.93 | 927,440 | +3.78(+1.45%) |
May 01, 2024 | 256.31 | 266.78 | 256.31 | 260.15 | 1,219,926 | +0.70(+0.27%) |
Apr 30, 2024 | 260.46 | 262.34 | 258.71 | 259.45 | 934,599 | -3.48(-1.32%) |
Apr 29, 2024 | 259.75 | 263.87 | 259.49 | 262.93 | 846,369 | +5.20(+2.02%) |
Apr 26, 2024 | 259.25 | 262.10 | 257.09 | 257.73 | 577,686 | -0.95(-0.37%) |
Apr 25, 2024 | 259.26 | 260.95 | 257.72 | 258.68 | 598,436 | -3.49(-1.33%) |
Apr 24, 2024 | 260.30 | 263.26 | 257.05 | 262.17 | 699,043 | -0.05(-0.02%) |
Apr 23, 2024 | 261.81 | 263.98 | 261.11 | 262.22 | 512,858 | +0.78(+0.30%) |
Apr 22, 2024 | 261.13 | 261.70 | 258.38 | 261.44 | 769,856 | +1.06(+0.41%) |
Apr 19, 2024 | 261.17 | 261.46 | 259.09 | 260.38 | 737,578 | +0.10(+0.04%) |
Apr 18, 2024 | 262.43 | 262.94 | 258.90 | 260.28 | 748,976 | -1.53(-0.58%) |
Apr 17, 2024 | 263.02 | 265.47 | 261.58 | 261.81 | 420,777 | -0.41(-0.16%) |
Apr 16, 2024 | 264.89 | 265.52 | 260.67 | 262.22 | 775,588 | -3.54(-1.33%) |
Apr 15, 2024 | 272.92 | 275.56 | 264.25 | 265.76 | 809,528 | -6.38(-2.34%) |
Apr 12, 2024 | 274.32 | 275.63 | 271.60 | 272.14 | 516,299 | -3.04(-1.10%) |
Apr 11, 2024 | 276.87 | 277.56 | 271.83 | 275.18 | 498,502 | -0.67(-0.24%) |
Apr 10, 2024 | 285.33 | 285.50 | 273.48 | 275.85 | 834,218 | -17.49(-5.96%) |
Apr 09, 2024 | 289.59 | 293.94 | 289.48 | 293.34 | 607,408 | +5.72(+1.99%) |
Apr 08, 2024 | 283.61 | 287.85 | 282.80 | 287.62 | 468,752 | +5.05(+1.79%) |
Apr 05, 2024 | 280.64 | 283.30 | 279.25 | 282.57 | 437,131 | +1.93(+0.69%) |
Apr 04, 2024 | 282.50 | 286.54 | 279.48 | 280.64 | 499,693 | +0.32(+0.11%) |
Apr 03, 2024 | 283.55 | 284.13 | 277.97 | 280.32 | 642,773 | -3.06(-1.08%) |
Apr 02, 2024 | 283.61 | 285.47 | 281.70 | 283.38 | 590,839 | -3.12(-1.09%) |
Apr 01, 2024 | 294.86 | 294.86 | 286.31 | 286.50 | 473,332 | -3.56(-1.23%) |
Mar 28, 2024 | 290.70 | 291.33 | 287.90 | 290.06 | 841,389 | +1.96(+0.68%) |
Mar 27, 2024 | 277.40 | 288.26 | 277.28 | 288.10 | 686,993 | +12.81(+4.65%) |
Mar 26, 2024 | 276.19 | 277.34 | 274.98 | 275.29 | 496,966 | -0.49(-0.18%) |
Mar 25, 2024 | 278.93 | 280.51 | 275.76 | 275.78 | 378,925 | -3.59(-1.29%) |
Mar 22, 2024 | 282.55 | 282.95 | 277.21 | 279.37 | 550,156 | -2.49(-0.88%) |
Mar 21, 2024 | 283.59 | 285.05 | 280.05 | 281.86 | 629,830 | -0.17(-0.06%) |
Mar 20, 2024 | 277.04 | 282.87 | 275.26 | 282.03 | 500,112 | +4.72(+1.70%) |
Mar 19, 2024 | 277.31 | 280.61 | 276.53 | 277.31 | 859,584 | -0.27(-0.10%) |
Mar 18, 2024 | 277.68 | 278.96 | 276.04 | 277.58 | 676,320 | +0.54(+0.19%) |
Mar 15, 2024 | 277.21 | 280.77 | 274.95 | 277.04 | 1,651,891 | -3.60(-1.28%) |
Mar 14, 2024 | 290.14 | 290.14 | 278.31 | 280.64 | 833,867 | -8.21(-2.84%) |
Mar 13, 2024 | 291.25 | 292.78 | 287.81 | 288.85 | 836,490 | -1.71(-0.59%) |
Mar 12, 2024 | 287.47 | 291.32 | 285.98 | 290.56 | 549,945 | +1.88(+0.65%) |
Mar 11, 2024 | 290.48 | 292.16 | 288.60 | 288.68 | 696,828 | -1.44(-0.49%) |
Mar 08, 2024 | 284.36 | 291.17 | 284.27 | 290.12 | 1,163,600 | +6.98(+2.46%) |
Mar 07, 2024 | 281.45 | 283.70 | 278.73 | 283.14 | 753,803 | +2.33(+0.83%) |
Mar 06, 2024 | 279.30 | 280.98 | 276.82 | 280.81 | 755,937 | +4.18(+1.51%) |
Mar 05, 2024 | 281.39 | 283.36 | 274.93 | 276.63 | 652,961 | -5.51(-1.95%) |
Mar 04, 2024 | 279.30 | 282.44 | 275.19 | 282.15 | 803,807 | +1.82(+0.65%) |