Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 312.89 | 314.88 | 309.82 | 310.15 | 2,611,878 | -2.71(-0.87%) |
May 09, 2024 | 309.53 | 314.60 | 306.32 | 312.86 | 2,920,987 | +5.55(+1.81%) |
May 08, 2024 | 300.12 | 307.57 | 298.89 | 307.31 | 2,859,414 | +7.01(+2.33%) |
May 07, 2024 | 301.75 | 302.91 | 298.51 | 300.30 | 2,452,080 | +0.82(+0.27%) |
May 06, 2024 | 310.88 | 312.73 | 297.52 | 299.48 | 4,717,442 | -11.81(-3.79%) |
May 03, 2024 | 313.39 | 322.60 | 308.68 | 311.29 | 9,644,714 | +32.90(+11.82%) |
May 02, 2024 | 277.69 | 278.63 | 274.90 | 278.39 | 3,166,189 | +1.02(+0.37%) |
May 01, 2024 | 274.18 | 279.84 | 273.38 | 277.37 | 2,323,671 | +3.43(+1.25%) |
Apr 30, 2024 | 276.11 | 276.12 | 272.35 | 273.94 | 2,476,796 | -2.44(-0.88%) |
Apr 29, 2024 | 269.18 | 276.86 | 268.99 | 276.38 | 2,678,926 | +6.40(+2.37%) |
Apr 26, 2024 | 265.72 | 271.68 | 265.72 | 269.98 | 2,436,962 | +0.60(+0.22%) |
Apr 25, 2024 | 273.45 | 274.35 | 267.24 | 269.38 | 1,793,818 | -3.63(-1.33%) |
Apr 24, 2024 | 270.63 | 274.86 | 269.64 | 273.01 | 2,467,094 | -0.53(-0.19%) |
Apr 23, 2024 | 272.14 | 274.48 | 271.05 | 273.54 | 2,493,283 | +1.63(+0.60%) |
Apr 22, 2024 | 269.84 | 273.14 | 269.84 | 271.91 | 2,165,550 | +2.98(+1.11%) |
Apr 19, 2024 | 264.63 | 269.38 | 260.68 | 268.93 | 3,380,332 | +6.18(+2.35%) |
Apr 18, 2024 | 265.64 | 265.92 | 262.58 | 262.75 | 2,082,707 | -1.32(-0.50%) |
Apr 17, 2024 | 267.54 | 268.77 | 263.38 | 264.07 | 2,175,075 | -1.57(-0.59%) |
Apr 16, 2024 | 266.83 | 267.51 | 263.81 | 265.64 | 2,017,576 | +0.13(+0.05%) |
Apr 15, 2024 | 269.93 | 270.93 | 264.35 | 265.51 | 1,740,146 | -1.77(-0.66%) |
Apr 12, 2024 | 268.77 | 269.30 | 266.17 | 267.28 | 2,140,135 | -2.72(-1.01%) |
Apr 11, 2024 | 270.22 | 273.00 | 268.44 | 270.00 | 2,169,982 | +3.55(+1.33%) |
Apr 10, 2024 | 267.96 | 268.38 | 264.63 | 266.45 | 1,949,618 | -3.91(-1.45%) |
Apr 09, 2024 | 270.19 | 271.29 | 268.57 | 270.36 | 1,792,596 | +1.16(+0.43%) |
Apr 08, 2024 | 269.48 | 270.21 | 267.56 | 269.20 | 1,830,825 | -0.75(-0.28%) |
Apr 05, 2024 | 265.90 | 273.07 | 265.08 | 269.95 | 2,293,985 | +1.86(+0.69%) |
Apr 04, 2024 | 276.05 | 276.73 | 267.75 | 268.09 | 2,450,895 | -6.33(-2.31%) |
Apr 03, 2024 | 275.69 | 276.47 | 273.68 | 274.42 | 1,668,920 | -1.79(-0.65%) |
Apr 02, 2024 | 283.34 | 283.91 | 276.04 | 276.21 | 2,220,497 | -6.83(-2.41%) |