Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 276.10 | 279.64 | 274.97 | 276.67 | 2,912,106 | +1.50(+0.55%) |
May 09, 2024 | 272.17 | 275.35 | 271.07 | 275.17 | 4,709,502 | -3.80(-1.36%) |
May 08, 2024 | 275.73 | 279.94 | 275.73 | 278.97 | 3,282,687 | +1.79(+0.65%) |
May 07, 2024 | 275.59 | 278.88 | 274.07 | 277.18 | 3,519,907 | +1.55(+0.56%) |
May 06, 2024 | 276.17 | 277.13 | 274.06 | 275.63 | 3,744,029 | +1.97(+0.72%) |
May 03, 2024 | 276.82 | 277.67 | 273.35 | 273.66 | 4,041,640 | +1.53(+0.56%) |
May 02, 2024 | 270.43 | 273.08 | 267.94 | 272.13 | 3,892,974 | +3.44(+1.28%) |
May 01, 2024 | 269.02 | 274.00 | 266.55 | 268.69 | 3,761,012 | -0.25(-0.09%) |
Apr 30, 2024 | 274.51 | 274.61 | 268.36 | 268.94 | 5,217,477 | -6.80(-2.47%) |
Apr 29, 2024 | 274.89 | 277.29 | 273.22 | 275.74 | 3,608,697 | +1.45(+0.53%) |
Apr 26, 2024 | 275.00 | 276.90 | 273.46 | 274.29 | 3,754,597 | +1.15(+0.42%) |
Apr 25, 2024 | 271.60 | 273.58 | 269.28 | 273.14 | 4,811,483 | -3.05(-1.10%) |
Apr 24, 2024 | 278.00 | 278.94 | 274.11 | 276.19 | 3,936,488 | -0.49(-0.18%) |
Apr 23, 2024 | 274.95 | 276.70 | 270.41 | 276.68 | 6,283,757 | +2.87(+1.05%) |
Apr 22, 2024 | 279.39 | 279.70 | 269.56 | 273.81 | 6,751,860 | +3.44(+1.27%) |
Apr 19, 2024 | 272.49 | 273.15 | 268.73 | 270.37 | 4,913,559 | -1.55(-0.57%) |
Apr 18, 2024 | 276.32 | 276.33 | 269.75 | 271.92 | 5,916,579 | -4.40(-1.59%) |
Apr 17, 2024 | 277.74 | 278.97 | 274.84 | 276.32 | 4,198,890 | -1.09(-0.39%) |
Apr 16, 2024 | 274.78 | 280.56 | 272.44 | 277.41 | 7,623,783 | +4.51(+1.65%) |
Apr 15, 2024 | 282.94 | 286.48 | 271.66 | 272.90 | 18,362,676 | -21.42(-7.28%) |
Apr 12, 2024 | 296.87 | 297.85 | 293.50 | 294.32 | 3,819,972 | -4.83(-1.61%) |
Apr 11, 2024 | 299.47 | 301.09 | 296.41 | 299.15 | 3,467,568 | -0.47(-0.16%) |
Apr 10, 2024 | 298.45 | 300.92 | 298.15 | 299.62 | 3,036,045 | -2.75(-0.91%) |
Apr 09, 2024 | 303.32 | 305.60 | 299.25 | 302.37 | 2,997,769 | +0.64(+0.21%) |
Apr 08, 2024 | 301.10 | 303.50 | 299.52 | 301.73 | 3,142,828 | -0.18(-0.06%) |
Apr 05, 2024 | 293.54 | 303.42 | 293.30 | 301.91 | 4,918,182 | +7.77(+2.64%) |
Apr 04, 2024 | 308.26 | 311.30 | 292.10 | 294.14 | 8,349,770 | -10.60(-3.48%) |
Apr 03, 2024 | 303.99 | 307.16 | 303.10 | 304.74 | 3,047,162 | +0.74(+0.24%) |
Apr 02, 2024 | 297.50 | 304.46 | 294.89 | 304.00 | 4,745,995 | +1.74(+0.58%) |