Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 288.80 | 288.80 | 283.31 | 287.55 | 37,314 | +0.30(+0.10%) |
May 09, 2024 | 284.57 | 287.55 | 284.57 | 287.25 | 38,524 | +3.52(+1.24%) |
May 08, 2024 | 278.53 | 283.90 | 278.53 | 283.73 | 53,638 | +2.29(+0.81%) |
May 07, 2024 | 282.18 | 283.25 | 279.29 | 281.44 | 83,886 | +0.18(+0.06%) |
May 06, 2024 | 275.40 | 283.53 | 275.40 | 281.26 | 81,442 | +8.80(+3.23%) |
May 03, 2024 | 271.58 | 273.12 | 266.83 | 272.46 | 100,195 | +5.60(+2.10%) |
May 02, 2024 | 264.01 | 270.61 | 259.19 | 266.86 | 212,520 | +5.34(+2.04%) |
May 01, 2024 | 260.01 | 269.54 | 249.51 | 261.52 | 330,510 | -12.27(-4.48%) |
Apr 30, 2024 | 286.59 | 286.59 | 271.39 | 273.79 | 125,037 | -13.37(-4.66%) |
Apr 29, 2024 | 284.62 | 287.17 | 281.49 | 287.16 | 138,016 | +4.79(+1.70%) |
Apr 26, 2024 | 279.98 | 282.90 | 277.73 | 282.37 | 63,833 | +2.79(+1.00%) |
Apr 25, 2024 | 282.12 | 282.12 | 276.74 | 279.58 | 58,826 | -6.31(-2.21%) |
Apr 24, 2024 | 287.96 | 292.44 | 284.46 | 285.89 | 66,938 | -3.61(-1.25%) |
Apr 23, 2024 | 283.86 | 290.14 | 282.99 | 289.50 | 45,601 | +6.74(+2.38%) |
Apr 22, 2024 | 284.33 | 286.75 | 280.19 | 282.76 | 53,180 | +0.77(+0.27%) |
Apr 19, 2024 | 283.62 | 286.02 | 281.12 | 281.99 | 106,891 | -1.91(-0.67%) |
Apr 18, 2024 | 284.49 | 287.25 | 282.83 | 283.90 | 66,657 | -1.20(-0.42%) |
Apr 17, 2024 | 291.57 | 291.57 | 284.64 | 285.10 | 61,056 | -5.93(-2.04%) |
Apr 16, 2024 | 288.49 | 292.73 | 288.49 | 291.03 | 50,135 | +0.11(+0.04%) |
Apr 15, 2024 | 296.28 | 296.28 | 289.37 | 290.92 | 45,019 | -2.85(-0.97%) |
Apr 12, 2024 | 293.80 | 295.57 | 292.05 | 293.77 | 62,419 | -3.72(-1.25%) |
Apr 11, 2024 | 298.33 | 300.42 | 295.30 | 297.49 | 59,909 | +0.49(+0.16%) |
Apr 10, 2024 | 299.06 | 301.50 | 292.19 | 297.00 | 100,623 | -8.22(-2.69%) |
Apr 09, 2024 | 305.71 | 307.29 | 297.01 | 305.22 | 63,612 | -0.32(-0.10%) |
Apr 08, 2024 | 302.24 | 308.74 | 301.44 | 305.54 | 57,798 | +6.15(+2.06%) |
Apr 05, 2024 | 302.18 | 304.94 | 298.79 | 299.39 | 142,764 | -3.65(-1.20%) |
Apr 04, 2024 | 312.93 | 314.18 | 302.40 | 303.03 | 77,328 | -5.91(-1.91%) |
Apr 03, 2024 | 311.20 | 313.96 | 307.20 | 308.95 | 86,099 | -5.43(-1.73%) |
Apr 02, 2024 | 324.42 | 325.07 | 314.00 | 314.38 | 65,183 | -12.59(-3.85%) |
Apr 01, 2024 | 330.51 | 331.67 | 324.76 | 326.97 | 63,775 | -0.79(-0.24%) |
Mar 28, 2024 | 321.33 | 331.41 | 321.33 | 327.76 | 89,662 | -5.17(-1.55%) |
Mar 27, 2024 | 322.66 | 333.16 | 322.66 | 332.93 | 90,758 | +11.41(+3.55%) |
Mar 26, 2024 | 318.34 | 324.90 | 317.96 | 321.52 | 106,328 | +4.61(+1.45%) |
Mar 25, 2024 | 326.62 | 328.05 | 316.83 | 316.92 | 53,205 | -9.13(-2.80%) |
Mar 22, 2024 | 326.23 | 326.23 | 322.89 | 326.05 | 66,443 | +0.26(+0.08%) |
Mar 21, 2024 | 322.93 | 328.83 | 322.93 | 325.79 | 60,505 | +5.06(+1.58%) |
Mar 20, 2024 | 314.08 | 322.12 | 313.05 | 320.72 | 82,670 | +5.41(+1.72%) |
Mar 19, 2024 | 314.59 | 318.43 | 313.64 | 315.31 | 164,472 | -0.57(-0.18%) |
Mar 18, 2024 | 317.93 | 320.37 | 315.69 | 315.88 | 130,414 | -1.60(-0.50%) |
Mar 15, 2024 | 314.91 | 320.23 | 314.91 | 317.48 | 225,037 | +0.98(+0.31%) |
Mar 14, 2024 | 323.92 | 324.07 | 315.00 | 316.50 | 138,997 | -9.85(-3.02%) |
Mar 13, 2024 | 324.32 | 327.14 | 322.71 | 326.35 | 136,798 | +2.15(+0.66%) |
Mar 12, 2024 | 323.64 | 326.39 | 319.88 | 324.20 | 65,286 | +1.79(+0.55%) |
Mar 11, 2024 | 324.76 | 325.19 | 317.27 | 322.41 | 107,790 | -4.25(-1.30%) |
Mar 08, 2024 | 332.04 | 336.71 | 325.73 | 326.66 | 110,682 | -4.81(-1.45%) |
Mar 07, 2024 | 326.96 | 332.59 | 325.70 | 331.46 | 89,800 | +7.91(+2.45%) |
Mar 06, 2024 | 321.12 | 325.62 | 320.08 | 323.55 | 84,278 | +4.06(+1.27%) |
Mar 05, 2024 | 322.51 | 325.14 | 316.59 | 319.50 | 97,149 | -6.45(-1.98%) |
Mar 04, 2024 | 327.46 | 333.21 | 325.85 | 325.95 | 88,829 | -0.71(-0.22%) |