Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 250.37 | 250.88 | 245.89 | 245.96 | 2,577,058 | -3.67(-1.47%) |
May 08, 2024 | 249.44 | 251.28 | 248.04 | 249.63 | 1,475,179 | +0.20(+0.08%) |
May 07, 2024 | 249.30 | 251.22 | 247.66 | 249.43 | 1,647,175 | -0.48(-0.19%) |
May 06, 2024 | 252.29 | 252.29 | 247.18 | 249.91 | 2,881,516 | -5.87(-2.29%) |
May 03, 2024 | 253.15 | 258.00 | 252.36 | 255.78 | 3,072,639 | +4.93(+1.97%) |
May 02, 2024 | 249.58 | 255.20 | 248.70 | 250.85 | 3,949,437 | +5.89(+2.40%) |
May 01, 2024 | 245.38 | 249.93 | 241.14 | 244.96 | 2,854,450 | +0.23(+0.09%) |
Apr 30, 2024 | 248.76 | 248.76 | 244.36 | 244.73 | 2,674,129 | -4.04(-1.62%) |
Apr 29, 2024 | 251.33 | 252.45 | 248.19 | 248.77 | 2,182,054 | -2.27(-0.90%) |
Apr 26, 2024 | 253.09 | 255.54 | 250.64 | 251.04 | 2,549,113 | -3.02(-1.19%) |
Apr 25, 2024 | 254.05 | 256.95 | 250.59 | 254.06 | 1,445,839 | -1.68(-0.66%) |
Apr 24, 2024 | 257.99 | 258.94 | 254.43 | 255.74 | 1,162,827 | -1.08(-0.42%) |
Apr 23, 2024 | 256.14 | 259.34 | 255.24 | 256.82 | 1,285,891 | +3.29(+1.30%) |
Apr 22, 2024 | 254.35 | 254.82 | 251.00 | 253.53 | 1,099,086 | +1.31(+0.52%) |
Apr 19, 2024 | 255.43 | 256.36 | 250.52 | 252.22 | 1,543,941 | -3.42(-1.34%) |
Apr 18, 2024 | 257.38 | 258.25 | 254.28 | 255.64 | 1,259,600 | -1.38(-0.54%) |
Apr 17, 2024 | 258.89 | 260.28 | 256.92 | 257.02 | 1,258,356 | -0.67(-0.26%) |
Apr 16, 2024 | 259.70 | 260.20 | 256.71 | 257.69 | 2,052,558 | -1.94(-0.75%) |
Apr 15, 2024 | 264.83 | 266.15 | 257.84 | 259.63 | 1,367,626 | -4.06(-1.54%) |
Apr 12, 2024 | 265.38 | 267.60 | 263.38 | 263.69 | 1,251,168 | -4.78(-1.78%) |
Apr 11, 2024 | 268.30 | 269.68 | 264.86 | 268.47 | 1,103,442 | +1.61(+0.60%) |
Apr 10, 2024 | 267.17 | 270.00 | 265.00 | 266.86 | 1,459,145 | -4.24(-1.56%) |
Apr 09, 2024 | 269.05 | 271.95 | 266.82 | 271.10 | 1,235,490 | +2.49(+0.93%) |
Apr 08, 2024 | 267.56 | 270.26 | 266.38 | 268.61 | 1,623,336 | +0.29(+0.11%) |
Apr 05, 2024 | 269.51 | 269.72 | 265.54 | 268.32 | 1,464,300 | -0.76(-0.28%) |
Apr 04, 2024 | 272.50 | 275.76 | 269.08 | 269.08 | 1,470,629 | +0.25(+0.09%) |
Apr 03, 2024 | 270.11 | 272.66 | 268.71 | 268.83 | 1,208,404 | -2.83(-1.04%) |
Apr 02, 2024 | 268.88 | 273.24 | 266.54 | 271.66 | 1,588,596 | -0.78(-0.29%) |