Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 306.55 | 310.43 | 303.23 | 309.02 | 567,326 | +7.95(+2.64%) |
May 02, 2024 | 302.96 | 307.00 | 295.75 | 301.07 | 641,936 | -0.54(-0.18%) |
May 01, 2024 | 297.27 | 306.40 | 296.57 | 301.61 | 357,018 | +3.73(+1.25%) |
Apr 30, 2024 | 304.61 | 306.77 | 297.16 | 297.88 | 412,852 | -6.26(-2.06%) |
Apr 29, 2024 | 309.22 | 311.46 | 300.88 | 304.14 | 615,956 | -4.17(-1.35%) |
Apr 26, 2024 | 302.85 | 310.41 | 300.25 | 308.31 | 715,419 | +8.23(+2.74%) |
Apr 25, 2024 | 312.34 | 318.55 | 296.63 | 300.08 | 1,196,403 | -9.36(-3.02%) |
Apr 24, 2024 | 309.83 | 313.89 | 305.07 | 309.44 | 962,338 | +2.99(+0.98%) |
Apr 23, 2024 | 300.21 | 307.22 | 298.17 | 306.45 | 855,919 | +8.52(+2.86%) |
Apr 22, 2024 | 290.87 | 299.65 | 288.23 | 297.93 | 778,967 | +9.70(+3.37%) |
Apr 19, 2024 | 291.85 | 295.06 | 287.02 | 288.23 | 647,943 | -3.59(-1.23%) |
Apr 18, 2024 | 291.07 | 298.99 | 287.90 | 291.82 | 496,031 | -0.20(-0.07%) |
Apr 17, 2024 | 296.90 | 296.93 | 290.63 | 292.02 | 386,201 | -2.01(-0.68%) |
Apr 16, 2024 | 296.83 | 301.46 | 293.35 | 294.03 | 667,738 | -5.09(-1.70%) |
Apr 15, 2024 | 309.60 | 310.29 | 298.82 | 299.12 | 384,759 | -6.88(-2.25%) |
Apr 12, 2024 | 309.32 | 311.39 | 305.43 | 306.00 | 393,747 | -6.39(-2.05%) |
Apr 11, 2024 | 314.31 | 314.31 | 310.25 | 312.39 | 198,518 | -0.12(-0.04%) |
Apr 10, 2024 | 311.50 | 315.12 | 310.92 | 312.51 | 313,542 | -6.63(-2.08%) |
Apr 09, 2024 | 323.77 | 325.91 | 318.24 | 319.14 | 395,580 | -1.82(-0.57%) |
Apr 08, 2024 | 319.15 | 322.76 | 317.17 | 320.96 | 302,613 | +2.13(+0.67%) |
Apr 05, 2024 | 314.14 | 322.20 | 312.44 | 318.83 | 431,233 | +5.65(+1.80%) |
Apr 04, 2024 | 314.77 | 323.89 | 312.85 | 313.18 | 549,075 | -7.91(-2.46%) |
Apr 03, 2024 | 321.38 | 324.07 | 316.95 | 321.09 | 531,410 | -1.58(-0.49%) |
Apr 02, 2024 | 327.34 | 327.34 | 321.47 | 322.67 | 483,610 | -9.06(-2.73%) |
Apr 01, 2024 | 337.00 | 338.98 | 329.97 | 331.73 | 428,111 | -4.22(-1.26%) |
Mar 28, 2024 | 330.19 | 336.74 | 327.77 | 335.95 | 520,512 | +6.45(+1.96%) |
Mar 27, 2024 | 333.01 | 335.98 | 329.28 | 329.50 | 541,108 | -0.41(-0.12%) |
Mar 26, 2024 | 331.33 | 333.49 | 329.34 | 329.91 | 441,944 | +0.11(+0.03%) |
Mar 25, 2024 | 332.05 | 333.18 | 329.44 | 329.80 | 365,071 | -2.20(-0.66%) |
Mar 22, 2024 | 334.02 | 336.35 | 328.15 | 332.00 | 476,447 | -5.28(-1.57%) |
Mar 21, 2024 | 337.02 | 339.45 | 335.82 | 337.28 | 418,449 | +1.54(+0.46%) |
Mar 20, 2024 | 335.79 | 336.86 | 330.98 | 335.74 | 342,729 | +0.95(+0.28%) |
Mar 19, 2024 | 329.76 | 335.96 | 327.95 | 334.79 | 365,432 | +2.28(+0.69%) |
Mar 18, 2024 | 334.76 | 338.11 | 332.12 | 332.51 | 376,958 | -2.25(-0.67%) |
Mar 15, 2024 | 332.21 | 335.83 | 323.77 | 334.76 | 416,240 | +1.08(+0.32%) |
Mar 14, 2024 | 335.15 | 336.23 | 330.51 | 333.68 | 301,062 | +0.18(+0.05%) |
Mar 13, 2024 | 340.44 | 341.00 | 331.02 | 333.50 | 488,743 | -4.86(-1.44%) |
Mar 12, 2024 | 332.10 | 340.38 | 328.63 | 338.36 | 681,234 | +5.98(+1.80%) |
Mar 11, 2024 | 332.49 | 335.98 | 328.44 | 332.38 | 754,360 | -2.26(-0.68%) |
Mar 08, 2024 | 340.82 | 342.51 | 333.90 | 334.64 | 514,976 | -5.36(-1.58%) |
Mar 07, 2024 | 336.76 | 340.82 | 335.93 | 340.00 | 373,042 | +4.38(+1.31%) |
Mar 06, 2024 | 344.00 | 344.77 | 334.30 | 335.62 | 673,603 | +0.13(+0.04%) |
Mar 05, 2024 | 325.35 | 335.71 | 325.35 | 335.49 | 661,317 | +4.23(+1.28%) |
Mar 04, 2024 | 324.77 | 332.95 | 320.86 | 331.26 | 650,344 | +5.75(+1.77%) |