Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 364.46 | 382.07 | 364.46 | 378.61 | 439,927 | +15.36(+4.23%) |
Apr 30, 2024 | 358.50 | 371.15 | 356.99 | 363.25 | 462,896 | +5.25(+1.47%) |
Apr 29, 2024 | 383.02 | 387.52 | 355.12 | 358.00 | 824,435 | -16.64(-4.44%) |
Apr 26, 2024 | 392.00 | 396.16 | 366.10 | 374.64 | 804,345 | -78.45(-17.31%) |
Apr 25, 2024 | 455.01 | 460.41 | 446.62 | 453.09 | 165,311 | -5.50(-1.20%) |
Apr 24, 2024 | 466.61 | 468.35 | 456.65 | 458.59 | 151,935 | -5.77(-1.24%) |
Apr 23, 2024 | 468.17 | 481.91 | 462.36 | 464.36 | 209,126 | +1.13(+0.24%) |
Apr 22, 2024 | 454.81 | 465.25 | 452.46 | 463.23 | 196,775 | +11.42(+2.53%) |
Apr 19, 2024 | 454.44 | 454.44 | 447.52 | 451.81 | 142,359 | -0.11(-0.02%) |
Apr 18, 2024 | 452.15 | 454.53 | 444.50 | 451.92 | 173,531 | +0.51(+0.11%) |
Apr 17, 2024 | 453.79 | 458.61 | 450.07 | 451.41 | 155,295 | -0.87(-0.19%) |
Apr 16, 2024 | 448.47 | 457.10 | 444.02 | 452.28 | 126,163 | +5.01(+1.12%) |
Apr 15, 2024 | 456.58 | 462.33 | 446.50 | 447.27 | 113,967 | -3.69(-0.82%) |
Apr 12, 2024 | 452.89 | 453.24 | 447.70 | 450.96 | 114,061 | -1.87(-0.41%) |
Apr 11, 2024 | 447.74 | 454.03 | 438.18 | 452.83 | 161,996 | +4.99(+1.11%) |
Apr 10, 2024 | 448.88 | 456.13 | 447.23 | 447.84 | 122,410 | -2.59(-0.58%) |
Apr 09, 2024 | 457.97 | 458.50 | 448.12 | 450.43 | 114,313 | -8.68(-1.89%) |
Apr 08, 2024 | 451.19 | 462.30 | 447.28 | 459.11 | 162,476 | +10.97(+2.45%) |
Apr 05, 2024 | 446.49 | 452.06 | 443.17 | 448.14 | 302,731 | +2.70(+0.61%) |
Apr 04, 2024 | 457.01 | 458.00 | 443.34 | 445.44 | 296,619 | -7.71(-1.70%) |
Apr 03, 2024 | 467.94 | 472.68 | 449.23 | 453.15 | 355,803 | -14.70(-3.14%) |
Apr 02, 2024 | 513.42 | 513.42 | 465.85 | 467.85 | 365,923 | -44.80(-8.74%) |
Apr 01, 2024 | 524.20 | 524.20 | 505.11 | 512.65 | 132,648 | -12.09(-2.30%) |
Mar 28, 2024 | 533.85 | 525.48 | 523.68 | 524.74 | 185,973 | -7.44(-1.40%) |
Mar 27, 2024 | 531.36 | 533.23 | 527.37 | 532.18 | 125,662 | +2.46(+0.46%) |
Mar 26, 2024 | 533.48 | 536.84 | 528.84 | 529.72 | 86,991 | -1.58(-0.30%) |
Mar 25, 2024 | 523.96 | 533.00 | 523.96 | 531.30 | 76,782 | +8.59(+1.64%) |
Mar 22, 2024 | 525.32 | 530.99 | 518.47 | 522.71 | 126,133 | +3.57(+0.69%) |
Mar 21, 2024 | 514.24 | 525.26 | 514.24 | 519.14 | 105,736 | +4.17(+0.81%) |
Mar 20, 2024 | 513.13 | 520.38 | 512.62 | 514.97 | 111,293 | +2.08(+0.41%) |
Mar 19, 2024 | 515.81 | 523.19 | 510.58 | 512.89 | 96,700 | -2.92(-0.57%) |
Mar 18, 2024 | 517.00 | 520.85 | 513.17 | 515.81 | 135,230 | -0.31(-0.06%) |
Mar 15, 2024 | 504.38 | 516.49 | 504.38 | 516.12 | 289,073 | +10.23(+2.02%) |
Mar 14, 2024 | 515.00 | 515.29 | 505.14 | 505.89 | 206,100 | -8.13(-1.58%) |
Mar 13, 2024 | 511.00 | 515.80 | 501.95 | 514.02 | 134,671 | +3.18(+0.62%) |
Mar 12, 2024 | 504.15 | 514.23 | 504.15 | 510.84 | 180,157 | +4.85(+0.96%) |
Mar 11, 2024 | 523.22 | 525.90 | 505.79 | 505.99 | 245,292 | -19.71(-3.75%) |
Mar 08, 2024 | 532.80 | 539.27 | 523.73 | 525.70 | 157,465 | -7.27(-1.36%) |
Mar 07, 2024 | 546.17 | 548.47 | 531.78 | 532.97 | 218,596 | -15.01(-2.74%) |
Mar 06, 2024 | 531.00 | 548.37 | 526.34 | 547.98 | 174,106 | +19.12(+3.62%) |
Mar 05, 2024 | 523.25 | 530.56 | 522.96 | 528.86 | 187,575 | +4.04(+0.77%) |
Mar 04, 2024 | 516.76 | 530.37 | 513.40 | 524.82 | 129,825 | +7.54(+1.46%) |