Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 261.65 | 263.03 | 259.78 | 260.73 | 901,042 | -1.05(-0.40%) |
Apr 30, 2024 | 264.84 | 264.97 | 261.66 | 261.78 | 853,579 | -4.08(-1.53%) |
Apr 29, 2024 | 266.53 | 268.24 | 263.96 | 265.86 | 787,189 | +0.02(+0.01%) |
Apr 26, 2024 | 264.13 | 267.45 | 263.31 | 265.84 | 958,877 | +0.32(+0.12%) |
Apr 25, 2024 | 263.94 | 265.80 | 262.70 | 265.52 | 876,129 | -0.55(-0.21%) |
Apr 24, 2024 | 270.51 | 271.33 | 263.58 | 266.07 | 1,696,416 | -5.68(-2.09%) |
Apr 23, 2024 | 270.42 | 273.91 | 270.00 | 271.75 | 1,186,581 | +1.60(+0.59%) |
Apr 22, 2024 | 268.67 | 271.94 | 267.02 | 270.15 | 1,246,630 | +3.16(+1.18%) |
Apr 19, 2024 | 264.24 | 269.10 | 263.46 | 266.99 | 1,894,373 | +3.62(+1.37%) |
Apr 18, 2024 | 264.11 | 265.20 | 262.08 | 263.37 | 1,063,656 | +0.30(+0.11%) |
Apr 17, 2024 | 264.40 | 265.93 | 262.22 | 263.07 | 1,371,862 | -1.87(-0.71%) |
Apr 16, 2024 | 266.58 | 266.85 | 263.16 | 264.94 | 1,421,133 | -1.80(-0.67%) |
Apr 15, 2024 | 270.82 | 271.61 | 266.15 | 266.74 | 998,879 | -1.06(-0.40%) |
Apr 12, 2024 | 271.11 | 271.72 | 265.90 | 267.80 | 1,176,475 | -4.38(-1.61%) |
Apr 11, 2024 | 270.39 | 273.06 | 269.70 | 272.18 | 1,031,925 | +1.88(+0.70%) |
Apr 10, 2024 | 272.23 | 273.87 | 267.76 | 270.30 | 2,603,181 | -6.07(-2.20%) |
Apr 09, 2024 | 275.03 | 276.55 | 273.60 | 276.37 | 1,223,816 | +0.80(+0.29%) |
Apr 08, 2024 | 274.98 | 276.52 | 274.26 | 275.57 | 2,048,690 | +2.05(+0.75%) |
Apr 05, 2024 | 275.00 | 275.95 | 272.16 | 273.52 | 1,568,955 | -1.99(-0.72%) |
Apr 04, 2024 | 280.43 | 281.19 | 274.40 | 275.51 | 1,836,484 | -2.98(-1.07%) |
Apr 03, 2024 | 276.68 | 279.64 | 276.68 | 278.49 | 1,805,698 | +3.20(+1.16%) |
Apr 02, 2024 | 276.51 | 277.93 | 273.84 | 275.29 | 2,515,495 | -4.84(-1.73%) |
Apr 01, 2024 | 284.24 | 287.09 | 279.37 | 280.13 | 2,783,753 | -9.61(-3.32%) |
Mar 28, 2024 | 287.28 | 290.44 | 290.20 | 289.74 | 1,650,868 | +1.86(+0.65%) |
Mar 27, 2024 | 289.81 | 289.81 | 284.30 | 287.88 | 1,786,543 | -1.11(-0.38%) |
Mar 26, 2024 | 283.13 | 290.87 | 282.86 | 288.99 | 4,527,738 | +6.42(+2.27%) |
Mar 25, 2024 | 280.78 | 283.01 | 277.55 | 282.57 | 3,028,433 | -1.75(-0.62%) |
Mar 22, 2024 | 286.00 | 291.27 | 281.40 | 284.32 | 8,186,602 | +19.47(+7.35%) |
Mar 21, 2024 | 259.55 | 265.53 | 259.54 | 264.85 | 4,858,349 | +4.86(+1.87%) |
Mar 20, 2024 | 256.62 | 260.18 | 255.01 | 259.99 | 1,888,856 | +3.37(+1.31%) |
Mar 19, 2024 | 252.93 | 257.27 | 252.51 | 256.62 | 1,444,328 | +3.44(+1.36%) |
Mar 18, 2024 | 253.32 | 254.94 | 251.68 | 253.18 | 1,558,485 | -0.11(-0.04%) |
Mar 15, 2024 | 252.87 | 255.81 | 252.33 | 253.29 | 3,296,732 | -2.24(-0.88%) |
Mar 14, 2024 | 254.67 | 256.36 | 253.54 | 255.53 | 1,329,694 | +0.31(+0.12%) |
Mar 13, 2024 | 255.55 | 258.18 | 255.16 | 255.22 | 1,491,840 | +1.00(+0.39%) |
Mar 12, 2024 | 253.25 | 258.21 | 253.19 | 254.22 | 1,912,408 | +1.52(+0.60%) |
Mar 11, 2024 | 247.84 | 253.40 | 247.84 | 252.70 | 1,474,998 | +5.02(+2.03%) |
Mar 08, 2024 | 250.07 | 250.29 | 247.49 | 247.68 | 1,117,100 | -1.30(-0.52%) |
Mar 07, 2024 | 248.45 | 249.91 | 247.74 | 248.98 | 1,544,381 | +1.83(+0.74%) |
Mar 06, 2024 | 248.55 | 250.38 | 246.18 | 247.15 | 1,658,244 | -0.32(-0.13%) |
Mar 05, 2024 | 244.34 | 247.54 | 243.93 | 247.47 | 1,387,999 | +1.94(+0.79%) |
Mar 04, 2024 | 243.81 | 246.85 | 243.29 | 245.53 | 1,602,625 | +0.17(+0.07%) |