Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 255.00 | 255.49 | 253.62 | 254.84 | 660,236 | +0.80(+0.31%) |
May 09, 2024 | 251.26 | 254.33 | 250.90 | 254.04 | 1,128,932 | +2.41(+0.96%) |
May 08, 2024 | 253.50 | 253.61 | 251.32 | 251.63 | 1,398,939 | -0.32(-0.13%) |
May 07, 2024 | 252.95 | 253.18 | 251.74 | 251.95 | 1,223,576 | -0.10(-0.04%) |
May 06, 2024 | 250.18 | 252.09 | 249.90 | 252.05 | 761,851 | +3.51(+1.41%) |
May 03, 2024 | 248.93 | 250.45 | 244.84 | 248.54 | 1,444,710 | -1.71(-0.68%) |
May 02, 2024 | 250.52 | 251.34 | 248.54 | 250.25 | 1,588,660 | +0.32(+0.13%) |
May 01, 2024 | 249.13 | 251.74 | 249.13 | 249.93 | 1,158,350 | +1.29(+0.52%) |
Apr 30, 2024 | 249.66 | 250.30 | 248.25 | 248.64 | 1,862,884 | -0.58(-0.23%) |
Apr 29, 2024 | 245.57 | 249.35 | 245.51 | 249.22 | 2,218,381 | +3.77(+1.54%) |
Apr 26, 2024 | 243.99 | 246.91 | 243.14 | 245.45 | 1,565,901 | -0.51(-0.21%) |
Apr 25, 2024 | 242.75 | 246.36 | 242.25 | 245.96 | 1,920,480 | +2.95(+1.21%) |
Apr 24, 2024 | 240.57 | 243.60 | 238.85 | 243.01 | 3,228,784 | -6.87(-2.75%) |
Apr 23, 2024 | 251.82 | 252.95 | 249.14 | 249.88 | 1,916,936 | -1.62(-0.64%) |
Apr 22, 2024 | 251.02 | 253.57 | 250.00 | 251.50 | 1,639,066 | +1.29(+0.52%) |
Apr 19, 2024 | 247.04 | 250.63 | 244.97 | 250.21 | 2,573,609 | +4.82(+1.96%) |
Apr 18, 2024 | 245.20 | 246.08 | 244.41 | 245.39 | 1,565,900 | +1.86(+0.76%) |
Apr 17, 2024 | 243.58 | 244.99 | 241.38 | 243.53 | 1,797,247 | -1.68(-0.69%) |
Apr 16, 2024 | 245.91 | 246.63 | 244.62 | 245.21 | 1,257,329 | +0.77(+0.32%) |
Apr 15, 2024 | 249.35 | 249.39 | 244.21 | 244.44 | 1,478,705 | -1.37(-0.56%) |
Apr 12, 2024 | 244.58 | 246.01 | 243.81 | 245.81 | 1,506,617 | +1.28(+0.52%) |
Apr 11, 2024 | 247.00 | 247.06 | 244.06 | 244.53 | 2,263,845 | -3.47(-1.40%) |
Apr 10, 2024 | 248.40 | 250.57 | 247.07 | 248.00 | 1,341,587 | -0.03(-0.01%) |
Apr 09, 2024 | 253.32 | 253.69 | 246.85 | 248.03 | 1,424,989 | -5.13(-2.03%) |
Apr 08, 2024 | 252.56 | 253.88 | 251.82 | 253.16 | 1,271,195 | +0.26(+0.10%) |
Apr 05, 2024 | 254.00 | 254.71 | 252.44 | 252.90 | 1,266,199 | +0.67(+0.27%) |
Apr 04, 2024 | 255.31 | 257.07 | 252.02 | 252.23 | 1,331,044 | -2.56(-1.00%) |
Apr 03, 2024 | 256.06 | 257.00 | 254.60 | 254.79 | 1,102,234 | -1.55(-0.60%) |
Apr 02, 2024 | 257.86 | 258.28 | 256.06 | 256.34 | 928,934 | -1.06(-0.41%) |