Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 260.52 | 260.52 | 257.16 | 258.95 | 205,079 | -0.63(-0.24%) |
May 09, 2024 | 255.61 | 259.78 | 254.88 | 259.58 | 216,115 | +5.08(+2.00%) |
May 08, 2024 | 256.44 | 257.33 | 253.74 | 254.50 | 164,087 | -3.17(-1.23%) |
May 07, 2024 | 257.93 | 258.06 | 255.88 | 257.67 | 304,365 | +2.18(+0.85%) |
May 06, 2024 | 252.95 | 255.66 | 250.50 | 255.49 | 282,960 | +5.18(+2.07%) |
May 03, 2024 | 252.96 | 253.53 | 249.37 | 250.31 | 399,522 | +0.51(+0.20%) |
May 02, 2024 | 247.00 | 251.72 | 245.34 | 249.80 | 605,049 | +4.33(+1.76%) |
May 01, 2024 | 247.80 | 249.00 | 240.57 | 245.47 | 714,559 | -0.78(-0.32%) |
Apr 30, 2024 | 245.71 | 248.53 | 245.71 | 246.25 | 599,306 | -1.77(-0.71%) |
Apr 29, 2024 | 249.21 | 249.71 | 246.69 | 248.02 | 313,378 | +1.10(+0.45%) |
Apr 26, 2024 | 248.88 | 252.69 | 246.91 | 246.92 | 422,599 | -0.29(-0.12%) |
Apr 25, 2024 | 245.96 | 247.52 | 244.49 | 247.21 | 466,812 | -0.53(-0.21%) |
Apr 24, 2024 | 239.37 | 248.95 | 239.37 | 247.74 | 396,596 | +5.59(+2.31%) |
Apr 23, 2024 | 240.58 | 243.99 | 240.03 | 242.15 | 557,070 | +2.26(+0.94%) |
Apr 22, 2024 | 236.10 | 240.80 | 235.40 | 239.89 | 381,785 | +4.72(+2.01%) |
Apr 19, 2024 | 234.77 | 237.50 | 234.77 | 235.17 | 335,777 | +1.20(+0.51%) |
Apr 18, 2024 | 233.54 | 234.51 | 230.90 | 233.97 | 284,993 | +1.32(+0.57%) |
Apr 17, 2024 | 233.16 | 234.93 | 231.49 | 232.65 | 342,553 | -0.05(-0.02%) |
Apr 16, 2024 | 234.26 | 234.38 | 231.89 | 232.70 | 294,090 | -2.89(-1.23%) |
Apr 15, 2024 | 240.82 | 241.28 | 234.26 | 235.59 | 248,434 | -3.70(-1.55%) |
Apr 12, 2024 | 243.23 | 243.99 | 237.93 | 239.29 | 376,262 | -4.96(-2.03%) |
Apr 11, 2024 | 246.03 | 246.31 | 240.97 | 244.25 | 378,558 | +0.24(+0.10%) |
Apr 10, 2024 | 243.18 | 244.88 | 242.28 | 244.01 | 434,484 | -5.58(-2.24%) |
Apr 09, 2024 | 244.33 | 249.74 | 244.33 | 249.59 | 315,050 | +6.09(+2.50%) |
Apr 08, 2024 | 239.56 | 244.80 | 239.56 | 243.50 | 286,106 | +5.82(+2.45%) |
Apr 05, 2024 | 234.45 | 238.77 | 234.45 | 237.68 | 170,204 | +1.70(+0.72%) |
Apr 04, 2024 | 240.98 | 241.20 | 235.19 | 235.98 | 253,205 | -1.52(-0.64%) |
Apr 03, 2024 | 234.64 | 238.06 | 233.08 | 237.50 | 239,397 | +2.00(+0.85%) |
Apr 02, 2024 | 238.03 | 238.03 | 234.45 | 235.50 | 294,627 | -4.17(-1.74%) |
Apr 01, 2024 | 246.48 | 246.48 | 239.39 | 239.67 | 293,023 | -5.14(-2.10%) |
Mar 28, 2024 | 243.34 | 245.62 | 242.45 | 244.81 | 350,005 | +3.40(+1.41%) |
Mar 27, 2024 | 237.50 | 241.52 | 237.50 | 241.41 | 258,617 | +6.13(+2.61%) |
Mar 26, 2024 | 237.38 | 238.24 | 235.27 | 235.28 | 327,449 | -1.78(-0.75%) |
Mar 25, 2024 | 238.79 | 240.79 | 235.87 | 237.06 | 313,353 | -2.44(-1.02%) |
Mar 22, 2024 | 241.86 | 242.49 | 237.69 | 239.50 | 363,725 | -2.00(-0.83%) |
Mar 21, 2024 | 239.01 | 242.27 | 237.69 | 241.50 | 318,363 | +3.28(+1.38%) |
Mar 20, 2024 | 231.94 | 239.12 | 231.94 | 238.22 | 356,841 | +4.52(+1.94%) |
Mar 19, 2024 | 235.50 | 236.49 | 232.99 | 233.70 | 247,498 | -1.46(-0.62%) |
Mar 18, 2024 | 237.65 | 237.65 | 234.25 | 235.15 | 308,535 | -1.45(-0.61%) |
Mar 15, 2024 | 232.61 | 237.37 | 232.61 | 236.61 | 568,131 | +1.92(+0.82%) |
Mar 14, 2024 | 238.44 | 238.53 | 232.22 | 234.69 | 413,355 | -5.16(-2.15%) |
Mar 13, 2024 | 237.61 | 240.59 | 237.61 | 239.84 | 281,768 | +1.69(+0.71%) |
Mar 12, 2024 | 239.09 | 241.54 | 236.28 | 238.15 | 303,102 | -2.32(-0.96%) |
Mar 11, 2024 | 242.91 | 245.06 | 240.24 | 240.47 | 280,545 | -2.44(-1.01%) |
Mar 08, 2024 | 242.27 | 243.96 | 241.66 | 242.91 | 376,600 | +2.91(+1.21%) |
Mar 07, 2024 | 242.27 | 242.27 | 238.73 | 240.00 | 520,431 | -0.20(-0.08%) |
Mar 06, 2024 | 241.90 | 242.58 | 238.15 | 240.20 | 279,581 | -0.10(-0.04%) |
Mar 05, 2024 | 239.34 | 243.01 | 238.92 | 240.30 | 564,968 | -0.77(-0.32%) |
Mar 04, 2024 | 232.35 | 241.23 | 230.64 | 241.07 | 704,299 | +9.11(+3.93%) |