Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 250.73 | 251.04 | 249.00 | 250.33 | 585,439 | +0.60(+0.24%) |
May 09, 2024 | 247.48 | 249.81 | 247.48 | 249.73 | 574,685 | +2.33(+0.94%) |
May 08, 2024 | 246.69 | 247.85 | 245.93 | 247.40 | 621,407 | +0.26(+0.11%) |
May 07, 2024 | 246.88 | 248.00 | 246.16 | 247.14 | 728,779 | +1.95(+0.80%) |
May 06, 2024 | 245.04 | 246.19 | 243.53 | 245.19 | 758,670 | +1.27(+0.52%) |
May 03, 2024 | 243.16 | 244.52 | 241.24 | 243.92 | 929,955 | +1.88(+0.78%) |
May 02, 2024 | 242.71 | 243.29 | 239.46 | 242.04 | 1,325,869 | -0.23(-0.09%) |
May 01, 2024 | 244.89 | 245.84 | 241.94 | 242.27 | 1,304,319 | -1.84(-0.75%) |
Apr 30, 2024 | 250.43 | 251.75 | 242.63 | 244.11 | 2,423,659 | -5.13(-2.06%) |
Apr 29, 2024 | 248.03 | 250.94 | 248.03 | 249.24 | 1,636,119 | +0.96(+0.39%) |
Apr 26, 2024 | 247.79 | 250.09 | 247.79 | 248.28 | 947,180 | +0.12(+0.05%) |
Apr 25, 2024 | 250.24 | 251.98 | 247.15 | 248.16 | 1,144,725 | -3.60(-1.43%) |
Apr 24, 2024 | 250.17 | 251.94 | 249.22 | 251.76 | 1,252,567 | +1.12(+0.45%) |
Apr 23, 2024 | 250.67 | 252.48 | 250.13 | 250.64 | 891,240 | +0.68(+0.27%) |
Apr 22, 2024 | 251.11 | 252.71 | 249.38 | 249.96 | 1,004,363 | -0.50(-0.20%) |
Apr 19, 2024 | 249.41 | 250.92 | 248.48 | 250.46 | 2,118,595 | +1.63(+0.66%) |
Apr 18, 2024 | 250.53 | 250.82 | 248.08 | 248.83 | 810,767 | -0.71(-0.28%) |
Apr 17, 2024 | 252.74 | 252.84 | 249.03 | 249.54 | 845,251 | -1.67(-0.66%) |
Apr 16, 2024 | 253.86 | 254.32 | 250.81 | 251.21 | 1,032,093 | -2.62(-1.03%) |
Apr 15, 2024 | 256.48 | 257.58 | 253.39 | 253.83 | 2,036,392 | +0.32(+0.13%) |
Apr 12, 2024 | 255.70 | 256.31 | 251.95 | 253.51 | 1,132,454 | -4.17(-1.62%) |
Apr 11, 2024 | 258.96 | 260.75 | 257.24 | 257.68 | 1,104,338 | -1.61(-0.62%) |
Apr 10, 2024 | 260.42 | 261.30 | 257.71 | 259.29 | 761,842 | -3.29(-1.25%) |
Apr 09, 2024 | 262.53 | 264.41 | 259.89 | 262.58 | 917,180 | +0.54(+0.21%) |
Apr 08, 2024 | 263.78 | 264.71 | 261.80 | 262.04 | 771,790 | -0.90(-0.34%) |
Apr 05, 2024 | 263.12 | 264.26 | 262.03 | 262.94 | 908,510 | +1.16(+0.44%) |
Apr 04, 2024 | 266.61 | 268.04 | 261.55 | 261.78 | 1,064,067 | -2.43(-0.92%) |
Apr 03, 2024 | 263.54 | 264.88 | 263.33 | 264.21 | 856,666 | +0.28(+0.11%) |
Apr 02, 2024 | 266.10 | 266.56 | 263.59 | 263.93 | 906,689 | -1.30(-0.49%) |