Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 349.24 | 352.45 | 341.56 | 344.80 | 253,374 | -2.11(-0.61%) |
May 09, 2024 | 347.09 | 351.19 | 344.72 | 346.91 | 349,132 | +1.00(+0.29%) |
May 08, 2024 | 342.06 | 346.27 | 336.37 | 345.91 | 360,025 | +2.58(+0.75%) |
May 07, 2024 | 332.79 | 345.44 | 330.75 | 343.33 | 634,564 | +8.08(+2.41%) |
May 06, 2024 | 318.80 | 337.04 | 318.80 | 335.25 | 508,615 | +20.49(+6.51%) |
May 03, 2024 | 312.73 | 317.52 | 312.31 | 314.76 | 364,197 | +7.31(+2.38%) |
May 02, 2024 | 303.35 | 308.35 | 298.85 | 307.44 | 284,935 | +5.77(+1.91%) |
May 01, 2024 | 309.73 | 311.55 | 298.57 | 301.68 | 302,064 | -7.46(-2.41%) |
Apr 30, 2024 | 308.14 | 313.77 | 308.14 | 309.14 | 406,360 | -1.28(-0.41%) |
Apr 29, 2024 | 305.00 | 310.88 | 301.31 | 310.42 | 449,125 | +8.68(+2.88%) |
Apr 26, 2024 | 319.73 | 323.71 | 293.72 | 301.74 | 663,549 | -9.39(-3.02%) |
Apr 25, 2024 | 304.32 | 314.32 | 304.19 | 311.13 | 459,839 | +2.71(+0.88%) |
Apr 24, 2024 | 316.00 | 319.41 | 305.90 | 308.42 | 330,874 | +0.22(+0.07%) |
Apr 23, 2024 | 298.00 | 308.36 | 296.40 | 308.20 | 334,339 | +13.23(+4.48%) |
Apr 22, 2024 | 292.65 | 299.12 | 290.44 | 294.98 | 228,945 | +4.50(+1.55%) |
Apr 19, 2024 | 292.25 | 295.24 | 287.20 | 290.48 | 411,575 | -1.51(-0.52%) |
Apr 18, 2024 | 301.26 | 303.36 | 291.78 | 291.99 | 325,150 | -7.39(-2.47%) |
Apr 17, 2024 | 305.03 | 305.48 | 293.27 | 299.38 | 374,769 | -4.00(-1.32%) |
Apr 16, 2024 | 300.81 | 306.39 | 298.75 | 303.38 | 221,325 | -0.35(-0.11%) |
Apr 15, 2024 | 311.35 | 313.73 | 299.66 | 303.73 | 250,670 | -3.59(-1.17%) |
Apr 12, 2024 | 308.36 | 311.76 | 305.86 | 307.31 | 231,153 | -2.56(-0.83%) |
Apr 11, 2024 | 304.40 | 311.43 | 302.69 | 309.87 | 287,533 | +6.37(+2.10%) |
Apr 10, 2024 | 298.64 | 306.29 | 297.42 | 303.50 | 405,897 | -2.39(-0.78%) |
Apr 09, 2024 | 323.96 | 324.16 | 304.74 | 305.88 | 430,961 | -15.97(-4.96%) |
Apr 08, 2024 | 324.72 | 326.36 | 319.07 | 321.85 | 217,291 | -1.27(-0.39%) |
Apr 05, 2024 | 313.42 | 323.92 | 312.48 | 323.12 | 304,338 | +10.89(+3.49%) |
Apr 04, 2024 | 324.72 | 334.96 | 311.71 | 312.23 | 274,555 | -8.05(-2.51%) |
Apr 03, 2024 | 311.61 | 321.26 | 311.61 | 320.28 | 261,601 | +6.53(+2.08%) |
Apr 02, 2024 | 314.85 | 315.07 | 310.49 | 313.75 | 322,226 | -5.46(-1.71%) |