Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 250.52 | 251.34 | 248.54 | 250.25 | 1,588,660 | +0.32(+0.13%) |
May 01, 2024 | 249.13 | 251.74 | 249.13 | 249.93 | 1,158,350 | +1.29(+0.52%) |
Apr 30, 2024 | 249.66 | 250.30 | 248.25 | 248.64 | 1,862,884 | -0.58(-0.23%) |
Apr 29, 2024 | 245.57 | 249.35 | 245.51 | 249.22 | 2,218,381 | +3.77(+1.54%) |
Apr 26, 2024 | 243.99 | 246.91 | 243.14 | 245.45 | 1,565,901 | -0.51(-0.21%) |
Apr 25, 2024 | 242.75 | 246.36 | 242.25 | 245.96 | 1,920,480 | +2.95(+1.21%) |
Apr 24, 2024 | 240.57 | 243.60 | 238.85 | 243.01 | 3,228,784 | -6.87(-2.75%) |
Apr 23, 2024 | 251.82 | 252.95 | 249.14 | 249.88 | 1,916,936 | -1.62(-0.64%) |
Apr 22, 2024 | 251.02 | 253.57 | 250.00 | 251.50 | 1,639,066 | +1.29(+0.52%) |
Apr 19, 2024 | 247.04 | 250.63 | 244.97 | 250.21 | 2,573,609 | +4.82(+1.96%) |
Apr 18, 2024 | 245.20 | 246.08 | 244.41 | 245.39 | 1,565,900 | +1.86(+0.76%) |
Apr 17, 2024 | 243.58 | 244.99 | 241.38 | 243.53 | 1,797,247 | -1.68(-0.69%) |
Apr 16, 2024 | 245.91 | 246.63 | 244.62 | 245.21 | 1,257,329 | +0.77(+0.32%) |
Apr 15, 2024 | 249.35 | 249.39 | 244.21 | 244.44 | 1,478,705 | -1.37(-0.56%) |
Apr 12, 2024 | 244.58 | 246.01 | 243.81 | 245.81 | 1,506,617 | +1.28(+0.52%) |
Apr 11, 2024 | 247.00 | 247.06 | 244.06 | 244.53 | 2,263,845 | -3.47(-1.40%) |
Apr 10, 2024 | 248.40 | 250.57 | 247.07 | 248.00 | 1,341,587 | -0.03(-0.01%) |
Apr 09, 2024 | 253.32 | 253.69 | 246.85 | 248.03 | 1,424,989 | -5.13(-2.03%) |
Apr 08, 2024 | 252.56 | 253.88 | 251.82 | 253.16 | 1,271,195 | +0.26(+0.10%) |
Apr 05, 2024 | 254.00 | 254.71 | 252.44 | 252.90 | 1,266,199 | +0.67(+0.27%) |
Apr 04, 2024 | 255.31 | 257.07 | 252.02 | 252.23 | 1,331,044 | -2.56(-1.00%) |
Apr 03, 2024 | 256.06 | 257.00 | 254.60 | 254.79 | 1,102,234 | -1.55(-0.60%) |
Apr 02, 2024 | 257.86 | 258.28 | 256.06 | 256.34 | 928,934 | -1.06(-0.41%) |
Apr 01, 2024 | 258.97 | 259.00 | 256.60 | 257.40 | 753,394 | -1.73(-0.67%) |
Mar 28, 2024 | 259.18 | 259.92 | 257.96 | 259.13 | 1,970,086 | +0.63(+0.24%) |
Mar 27, 2024 | 256.98 | 258.59 | 256.60 | 258.50 | 1,493,616 | +2.42(+0.95%) |
Mar 26, 2024 | 254.78 | 257.56 | 254.41 | 256.08 | 2,358,741 | +0.47(+0.18%) |
Mar 25, 2024 | 256.08 | 256.90 | 255.04 | 255.61 | 1,332,261 | +0.10(+0.04%) |
Mar 22, 2024 | 256.60 | 257.32 | 255.40 | 255.51 | 1,198,172 | -0.80(-0.31%) |
Mar 21, 2024 | 257.59 | 258.00 | 255.84 | 256.31 | 2,748,115 | -2.20(-0.85%) |
Mar 20, 2024 | 258.08 | 260.09 | 257.63 | 258.51 | 1,774,774 | +0.03(+0.01%) |
Mar 19, 2024 | 259.00 | 259.69 | 258.06 | 258.48 | 1,611,216 | +0.84(+0.33%) |
Mar 18, 2024 | 256.52 | 258.29 | 256.01 | 257.64 | 1,267,405 | +1.35(+0.53%) |
Mar 15, 2024 | 255.33 | 258.75 | 255.33 | 256.29 | 3,390,965 | -1.34(-0.52%) |
Mar 14, 2024 | 257.47 | 259.56 | 255.22 | 257.63 | 1,505,369 | -1.72(-0.66%) |
Mar 13, 2024 | 257.64 | 259.72 | 256.78 | 259.35 | 1,677,615 | +2.45(+0.95%) |
Mar 12, 2024 | 254.04 | 257.30 | 253.40 | 256.90 | 1,944,908 | +2.74(+1.08%) |
Mar 11, 2024 | 247.68 | 255.03 | 247.47 | 254.16 | 2,159,901 | +6.17(+2.49%) |
Mar 08, 2024 | 247.76 | 248.87 | 246.36 | 247.99 | 1,343,640 | -0.01(-0.00%) |
Mar 07, 2024 | 249.34 | 250.71 | 247.64 | 248.00 | 1,726,287 | -1.72(-0.69%) |
Mar 06, 2024 | 248.78 | 250.35 | 246.76 | 249.72 | 1,780,255 | +1.19(+0.48%) |
Mar 05, 2024 | 247.43 | 249.08 | 247.04 | 248.54 | 1,444,849 | +1.10(+0.44%) |
Mar 04, 2024 | 248.64 | 249.80 | 247.25 | 247.44 | 2,010,347 | -2.35(-0.94%) |