Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 280.48 | 281.14 | 276.64 | 277.28 | 165,133 | -1.70(-0.61%) |
May 02, 2024 | 277.58 | 281.61 | 277.58 | 278.98 | 132,961 | +2.41(+0.87%) |
May 01, 2024 | 277.99 | 280.62 | 276.00 | 276.57 | 286,139 | -1.84(-0.66%) |
Apr 30, 2024 | 283.86 | 283.86 | 277.36 | 278.41 | 247,661 | -7.22(-2.53%) |
Apr 29, 2024 | 285.00 | 288.19 | 282.02 | 285.63 | 334,402 | +2.43(+0.86%) |
Apr 26, 2024 | 315.00 | 318.00 | 281.52 | 283.20 | 403,747 | -4.07(-1.42%) |
Apr 25, 2024 | 291.29 | 294.10 | 286.44 | 287.27 | 213,489 | -6.03(-2.06%) |
Apr 24, 2024 | 285.03 | 293.85 | 284.97 | 293.30 | 172,768 | +7.20(+2.52%) |
Apr 23, 2024 | 288.38 | 290.00 | 283.40 | 286.10 | 136,835 | -3.08(-1.07%) |
Apr 22, 2024 | 288.25 | 290.45 | 286.87 | 289.18 | 148,989 | +2.20(+0.77%) |
Apr 19, 2024 | 284.11 | 290.00 | 284.11 | 286.98 | 136,310 | +2.11(+0.74%) |
Apr 18, 2024 | 279.88 | 285.48 | 279.58 | 284.87 | 118,981 | +4.77(+1.70%) |
Apr 17, 2024 | 276.54 | 283.02 | 276.26 | 280.10 | 162,794 | +5.18(+1.88%) |
Apr 16, 2024 | 279.58 | 279.99 | 274.78 | 274.92 | 136,717 | -5.90(-2.10%) |
Apr 15, 2024 | 283.34 | 286.58 | 280.77 | 280.82 | 147,141 | -4.83(-1.69%) |
Apr 12, 2024 | 289.00 | 290.96 | 284.69 | 285.65 | 118,204 | -5.74(-1.97%) |
Apr 11, 2024 | 292.56 | 294.38 | 290.00 | 291.39 | 125,207 | +0.83(+0.29%) |
Apr 10, 2024 | 289.50 | 292.04 | 289.01 | 290.56 | 146,707 | -0.75(-0.26%) |
Apr 09, 2024 | 293.73 | 295.01 | 290.76 | 291.31 | 161,006 | -5.69(-1.92%) |
Apr 08, 2024 | 295.58 | 300.71 | 295.00 | 297.00 | 88,775 | +2.25(+0.76%) |
Apr 05, 2024 | 294.94 | 295.83 | 291.69 | 294.75 | 93,872 | -1.24(-0.42%) |
Apr 04, 2024 | 297.61 | 299.58 | 295.00 | 295.99 | 89,225 | -0.53(-0.18%) |
Apr 03, 2024 | 297.66 | 298.40 | 293.49 | 296.52 | 105,369 | -3.48(-1.16%) |
Apr 02, 2024 | 299.41 | 301.97 | 297.74 | 300.00 | 125,872 | -0.70(-0.23%) |
Apr 01, 2024 | 303.49 | 304.37 | 297.78 | 300.70 | 191,603 | -3.72(-1.22%) |
Mar 28, 2024 | 308.80 | 309.84 | 303.44 | 304.42 | 129,605 | -3.55(-1.15%) |
Mar 27, 2024 | 310.97 | 311.63 | 307.47 | 307.97 | 97,440 | -0.45(-0.15%) |
Mar 26, 2024 | 311.61 | 312.85 | 307.54 | 308.42 | 129,296 | -1.71(-0.55%) |
Mar 25, 2024 | 306.50 | 311.68 | 304.11 | 310.13 | 167,123 | +3.01(+0.98%) |
Mar 22, 2024 | 297.51 | 308.27 | 295.25 | 307.12 | 202,743 | +13.20(+4.49%) |
Mar 21, 2024 | 296.10 | 296.68 | 292.86 | 293.92 | 115,935 | -1.46(-0.49%) |
Mar 20, 2024 | 290.92 | 295.51 | 288.00 | 295.38 | 144,051 | +5.45(+1.88%) |
Mar 19, 2024 | 290.01 | 292.63 | 287.32 | 289.93 | 211,334 | -0.15(-0.05%) |
Mar 18, 2024 | 294.09 | 295.87 | 289.70 | 290.08 | 181,879 | -5.02(-1.70%) |
Mar 15, 2024 | 292.83 | 296.02 | 292.83 | 295.10 | 171,840 | +0.83(+0.28%) |
Mar 14, 2024 | 297.14 | 297.91 | 293.36 | 294.27 | 143,856 | -4.08(-1.37%) |
Mar 13, 2024 | 298.33 | 300.28 | 297.50 | 298.35 | 151,740 | +0.73(+0.25%) |
Mar 12, 2024 | 301.00 | 302.00 | 296.67 | 297.62 | 119,675 | -4.06(-1.35%) |
Mar 11, 2024 | 300.16 | 304.92 | 298.10 | 301.68 | 132,098 | +2.87(+0.96%) |
Mar 08, 2024 | 299.69 | 301.49 | 297.38 | 298.81 | 108,857 | +0.14(+0.05%) |
Mar 07, 2024 | 296.50 | 300.24 | 294.85 | 298.67 | 141,127 | +3.14(+1.06%) |
Mar 06, 2024 | 297.42 | 301.69 | 294.70 | 295.53 | 127,851 | -1.52(-0.51%) |
Mar 05, 2024 | 300.90 | 302.31 | 296.26 | 297.05 | 152,638 | -2.59(-0.86%) |
Mar 04, 2024 | 303.51 | 307.44 | 299.62 | 299.64 | 163,791 | -4.84(-1.59%) |