Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 310.42 | 310.90 | 308.10 | 308.75 | 24,584 | -1.36(-0.44%) |
May 09, 2024 | 307.63 | 310.50 | 307.14 | 310.11 | 28,775 | +2.40(+0.78%) |
May 08, 2024 | 305.91 | 307.71 | 305.36 | 307.71 | 24,108 | -0.89(-0.29%) |
May 07, 2024 | 310.26 | 310.81 | 308.54 | 308.60 | 26,738 | -1.72(-0.55%) |
May 06, 2024 | 308.53 | 310.33 | 308.39 | 310.32 | 42,023 | +3.57(+1.16%) |
May 03, 2024 | 308.00 | 310.12 | 306.58 | 306.75 | 44,459 | +2.41(+0.79%) |
May 02, 2024 | 302.59 | 304.61 | 299.81 | 304.34 | 32,900 | +4.61(+1.54%) |
May 01, 2024 | 301.59 | 305.44 | 298.11 | 299.73 | 59,123 | -1.17(-0.39%) |
Apr 30, 2024 | 305.28 | 306.18 | 300.82 | 300.90 | 43,390 | -7.19(-2.33%) |
Apr 29, 2024 | 307.63 | 308.38 | 305.89 | 308.09 | 46,750 | +5.66(+1.87%) |
Apr 26, 2024 | 300.24 | 304.18 | 299.88 | 302.43 | 28,016 | +3.57(+1.19%) |
Apr 25, 2024 | 294.68 | 299.34 | 293.75 | 298.86 | 25,712 | -0.54(-0.18%) |
Apr 24, 2024 | 301.46 | 301.68 | 298.21 | 299.40 | 39,254 | +1.10(+0.37%) |
Apr 23, 2024 | 295.49 | 299.00 | 294.56 | 298.30 | 27,993 | +4.38(+1.49%) |
Apr 22, 2024 | 293.15 | 295.42 | 291.23 | 293.92 | 72,032 | +1.89(+0.65%) |
Apr 19, 2024 | 294.28 | 295.28 | 290.81 | 292.03 | 254,920 | -2.46(-0.84%) |
Apr 18, 2024 | 296.71 | 298.46 | 294.24 | 294.49 | 36,396 | -1.44(-0.49%) |
Apr 17, 2024 | 299.65 | 299.65 | 295.82 | 295.93 | 77,215 | -2.25(-0.75%) |
Apr 16, 2024 | 298.20 | 299.77 | 296.69 | 298.18 | 40,903 | -1.36(-0.45%) |
Apr 15, 2024 | 306.77 | 306.77 | 299.29 | 299.54 | 129,868 | -5.26(-1.73%) |
Apr 12, 2024 | 307.46 | 307.77 | 303.85 | 304.80 | 39,358 | -4.79(-1.55%) |
Apr 11, 2024 | 308.68 | 310.84 | 306.37 | 309.59 | 38,717 | +2.02(+0.66%) |
Apr 10, 2024 | 307.81 | 308.98 | 306.40 | 307.57 | 74,914 | -5.36(-1.71%) |
Apr 09, 2024 | 312.94 | 312.94 | 310.30 | 312.93 | 36,048 | +1.23(+0.39%) |
Apr 08, 2024 | 311.56 | 312.53 | 310.95 | 311.70 | 24,201 | +2.42(+0.78%) |
Apr 05, 2024 | 308.06 | 310.91 | 308.06 | 309.28 | 63,826 | +2.26(+0.74%) |
Apr 04, 2024 | 313.63 | 314.20 | 307.02 | 307.02 | 27,492 | -3.95(-1.27%) |
Apr 03, 2024 | 309.42 | 312.24 | 309.42 | 310.97 | 45,077 | +0.29(+0.09%) |
Apr 02, 2024 | 311.42 | 311.42 | 309.76 | 310.68 | 40,433 | -5.04(-1.60%) |
Apr 01, 2024 | 318.31 | 318.49 | 315.22 | 315.72 | 32,978 | -2.01(-0.63%) |
Mar 28, 2024 | 317.87 | 319.26 | 317.73 | 317.73 | 26,560 | -0.39(-0.12%) |
Mar 27, 2024 | 316.73 | 318.14 | 315.74 | 318.12 | 30,274 | +3.93(+1.25%) |
Mar 26, 2024 | 316.00 | 316.79 | 314.14 | 314.19 | 45,014 | +0.02(+0.01%) |
Mar 25, 2024 | 314.09 | 315.50 | 314.00 | 314.17 | 25,604 | -0.88(-0.28%) |
Mar 22, 2024 | 315.06 | 315.67 | 314.19 | 315.05 | 28,677 | -2.92(-0.92%) |
Mar 21, 2024 | 317.73 | 319.44 | 317.73 | 317.97 | 39,923 | +1.99(+0.63%) |
Mar 20, 2024 | 311.40 | 316.05 | 311.40 | 315.98 | 33,009 | +5.06(+1.63%) |
Mar 19, 2024 | 308.22 | 311.24 | 308.22 | 310.92 | 30,343 | +2.70(+0.88%) |
Mar 18, 2024 | 309.52 | 309.83 | 307.46 | 308.22 | 29,366 | +1.57(+0.51%) |
Mar 15, 2024 | 307.85 | 309.33 | 306.04 | 306.65 | 60,341 | -3.10(-1.00%) |
Mar 14, 2024 | 312.10 | 312.10 | 308.02 | 309.75 | 32,553 | -1.98(-0.64%) |
Mar 13, 2024 | 311.03 | 313.49 | 311.03 | 311.73 | 29,680 | +0.09(+0.03%) |
Mar 12, 2024 | 309.91 | 312.42 | 308.55 | 311.64 | 35,570 | +2.64(+0.85%) |
Mar 11, 2024 | 309.26 | 310.11 | 308.27 | 309.00 | 33,293 | -1.16(-0.37%) |
Mar 08, 2024 | 312.07 | 313.81 | 309.30 | 310.16 | 36,105 | -1.05(-0.34%) |
Mar 07, 2024 | 310.00 | 312.64 | 310.00 | 311.21 | 73,252 | +2.54(+0.82%) |
Mar 06, 2024 | 311.73 | 312.05 | 308.20 | 308.67 | 43,674 | -1.32(-0.43%) |
Mar 05, 2024 | 311.97 | 311.97 | 309.33 | 309.99 | 48,142 | -3.60(-1.15%) |
Mar 04, 2024 | 316.60 | 317.03 | 313.59 | 313.59 | 36,233 | -3.80(-1.20%) |