Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 250.00 | 250.94 | 247.59 | 248.04 | 204,818 | +2.53(+1.03%) |
May 02, 2024 | 244.63 | 245.87 | 241.02 | 245.51 | 295,263 | +3.48(+1.44%) |
May 01, 2024 | 241.26 | 247.09 | 240.36 | 242.03 | 402,568 | +0.31(+0.13%) |
Apr 30, 2024 | 245.29 | 245.72 | 241.72 | 241.72 | 168,099 | -5.31(-2.15%) |
Apr 29, 2024 | 246.38 | 247.57 | 245.54 | 247.03 | 171,183 | +1.73(+0.71%) |
Apr 26, 2024 | 244.05 | 246.16 | 243.25 | 245.30 | 171,049 | +2.03(+0.83%) |
Apr 25, 2024 | 241.12 | 243.90 | 239.74 | 243.27 | 233,844 | -0.92(-0.38%) |
Apr 24, 2024 | 245.24 | 246.43 | 242.55 | 244.19 | 374,235 | -0.44(-0.18%) |
Apr 23, 2024 | 240.77 | 245.68 | 240.77 | 244.63 | 280,896 | +4.23(+1.76%) |
Apr 22, 2024 | 239.00 | 241.51 | 237.46 | 240.40 | 277,474 | +2.77(+1.17%) |
Apr 19, 2024 | 237.87 | 240.03 | 236.01 | 237.63 | 457,168 | -1.22(-0.51%) |
Apr 18, 2024 | 240.51 | 242.51 | 238.26 | 238.85 | 267,194 | -1.15(-0.48%) |
Apr 17, 2024 | 243.42 | 244.23 | 239.57 | 240.00 | 319,755 | -2.42(-1.00%) |
Apr 16, 2024 | 241.80 | 243.84 | 240.50 | 242.42 | 254,966 | -0.84(-0.35%) |
Apr 15, 2024 | 248.99 | 249.76 | 242.33 | 243.26 | 267,793 | -4.69(-1.89%) |
Apr 12, 2024 | 251.47 | 252.06 | 246.76 | 247.95 | 216,479 | -4.94(-1.95%) |
Apr 11, 2024 | 253.00 | 253.61 | 250.66 | 252.89 | 179,863 | +0.61(+0.24%) |
Apr 10, 2024 | 251.42 | 253.67 | 250.67 | 252.28 | 223,422 | -5.00(-1.94%) |
Apr 09, 2024 | 256.78 | 257.28 | 254.39 | 257.28 | 217,148 | +1.59(+0.62%) |
Apr 08, 2024 | 255.83 | 256.50 | 254.53 | 255.69 | 280,908 | +1.31(+0.51%) |
Apr 05, 2024 | 252.27 | 255.41 | 251.74 | 254.38 | 262,609 | +1.91(+0.76%) |
Apr 04, 2024 | 257.74 | 258.13 | 251.86 | 252.47 | 221,124 | -2.63(-1.03%) |
Apr 03, 2024 | 253.01 | 255.89 | 252.93 | 255.10 | 193,894 | +1.05(+0.41%) |
Apr 02, 2024 | 255.21 | 255.49 | 252.86 | 254.05 | 536,100 | -4.26(-1.65%) |
Apr 01, 2024 | 260.97 | 260.99 | 257.83 | 258.31 | 227,570 | -2.41(-0.92%) |
Mar 28, 2024 | 260.86 | 262.09 | 260.36 | 260.72 | 196,646 | +0.62(+0.24%) |
Mar 27, 2024 | 258.77 | 260.10 | 258.19 | 260.10 | 333,908 | +3.29(+1.28%) |
Mar 26, 2024 | 258.67 | 258.98 | 256.54 | 256.81 | 230,800 | -0.25(-0.10%) |
Mar 25, 2024 | 257.50 | 258.33 | 256.79 | 257.06 | 157,943 | +0.06(+0.02%) |
Mar 22, 2024 | 259.36 | 259.36 | 256.26 | 257.00 | 179,192 | -2.35(-0.91%) |
Mar 21, 2024 | 258.72 | 260.75 | 258.29 | 259.35 | 250,200 | +2.70(+1.05%) |
Mar 20, 2024 | 252.58 | 257.11 | 252.17 | 256.65 | 166,233 | +3.97(+1.57%) |
Mar 19, 2024 | 250.00 | 252.97 | 249.53 | 252.68 | 172,090 | +1.36(+0.54%) |
Mar 18, 2024 | 252.74 | 253.11 | 251.13 | 251.32 | 177,373 | -0.17(-0.07%) |
Mar 15, 2024 | 251.11 | 252.46 | 250.51 | 251.49 | 302,765 | -0.62(-0.25%) |
Mar 14, 2024 | 256.05 | 256.15 | 250.22 | 252.11 | 553,256 | -3.95(-1.54%) |
Mar 13, 2024 | 255.51 | 257.21 | 255.14 | 256.07 | 161,686 | +0.56(+0.22%) |
Mar 12, 2024 | 255.10 | 256.12 | 253.15 | 255.51 | 215,725 | +1.01(+0.40%) |
Mar 11, 2024 | 255.84 | 256.60 | 253.85 | 254.50 | 166,667 | -2.34(-0.91%) |
Mar 08, 2024 | 259.36 | 261.60 | 255.79 | 256.83 | 388,285 | -1.00(-0.39%) |
Mar 07, 2024 | 256.68 | 258.04 | 256.27 | 257.83 | 331,619 | +2.68(+1.05%) |
Mar 06, 2024 | 255.50 | 256.75 | 253.65 | 255.16 | 515,341 | +2.46(+0.97%) |
Mar 05, 2024 | 254.96 | 255.42 | 251.61 | 252.70 | 243,875 | -4.30(-1.67%) |
Mar 04, 2024 | 257.52 | 258.39 | 256.64 | 257.00 | 220,418 | +0.79(+0.31%) |