Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 418.08 | 425.77 | 418.08 | 423.60 | 2,670,752 | +3.98(+0.95%) |
May 02, 2024 | 425.82 | 425.82 | 413.61 | 419.62 | 5,381,887 | -23.00(-5.20%) |
May 01, 2024 | 442.79 | 449.40 | 441.98 | 442.62 | 1,824,141 | +1.66(+0.38%) |
Apr 30, 2024 | 443.65 | 444.71 | 440.25 | 440.96 | 2,172,779 | -4.11(-0.92%) |
Apr 29, 2024 | 445.77 | 448.13 | 442.28 | 445.07 | 1,260,298 | +1.89(+0.43%) |
Apr 26, 2024 | 439.46 | 445.69 | 439.46 | 443.18 | 1,583,774 | -0.65(-0.15%) |
Apr 25, 2024 | 442.52 | 445.25 | 439.10 | 443.83 | 1,442,577 | -0.49(-0.11%) |
Apr 24, 2024 | 437.21 | 444.61 | 433.38 | 444.32 | 1,968,518 | -0.74(-0.17%) |
Apr 23, 2024 | 446.57 | 448.10 | 444.09 | 445.06 | 1,509,914 | -1.91(-0.43%) |
Apr 22, 2024 | 443.38 | 448.98 | 441.73 | 446.97 | 1,346,051 | +0.67(+0.15%) |
Apr 19, 2024 | 451.97 | 451.97 | 444.09 | 446.30 | 1,831,208 | -0.13(-0.03%) |
Apr 18, 2024 | 450.97 | 451.19 | 445.52 | 446.43 | 1,070,334 | -0.36(-0.08%) |
Apr 17, 2024 | 445.58 | 449.11 | 443.98 | 446.79 | 1,216,841 | +1.01(+0.23%) |
Apr 16, 2024 | 446.74 | 446.86 | 442.86 | 445.78 | 1,577,300 | +1.03(+0.23%) |
Apr 15, 2024 | 449.92 | 453.91 | 443.82 | 444.75 | 1,711,965 | -2.66(-0.59%) |
Apr 12, 2024 | 450.21 | 451.63 | 444.15 | 447.41 | 1,976,740 | -5.59(-1.23%) |
Apr 11, 2024 | 451.58 | 455.97 | 448.28 | 453.00 | 1,681,796 | +2.51(+0.56%) |
Apr 10, 2024 | 453.43 | 453.83 | 449.34 | 450.49 | 1,838,190 | -7.45(-1.63%) |
Apr 09, 2024 | 460.67 | 461.82 | 453.65 | 457.94 | 1,472,256 | -3.73(-0.81%) |
Apr 08, 2024 | 462.87 | 463.09 | 459.49 | 461.67 | 1,744,341 | -3.03(-0.65%) |
Apr 05, 2024 | 457.52 | 465.79 | 456.57 | 464.70 | 1,575,880 | +7.44(+1.63%) |
Apr 04, 2024 | 463.32 | 466.94 | 455.97 | 457.26 | 2,258,548 | -5.21(-1.13%) |
Apr 03, 2024 | 460.82 | 464.34 | 460.18 | 462.47 | 1,449,184 | +1.13(+0.24%) |
Apr 02, 2024 | 462.37 | 464.22 | 460.83 | 461.34 | 1,451,117 | -2.06(-0.44%) |
Apr 01, 2024 | 465.94 | 466.55 | 461.81 | 463.40 | 1,027,334 | -0.92(-0.20%) |
Mar 28, 2024 | 463.63 | 465.91 | 465.60 | 464.32 | 1,786,110 | -1.91(-0.41%) |
Mar 27, 2024 | 462.97 | 467.23 | 460.95 | 466.23 | 1,590,767 | -1.32(-0.28%) |
Mar 26, 2024 | 464.94 | 468.34 | 464.94 | 467.55 | 1,265,326 | +0.65(+0.14%) |
Mar 25, 2024 | 467.21 | 468.26 | 464.45 | 466.90 | 1,391,050 | -1.34(-0.29%) |
Mar 22, 2024 | 464.36 | 469.21 | 462.49 | 468.24 | 1,687,413 | +1.94(+0.42%) |
Mar 21, 2024 | 464.65 | 468.62 | 463.34 | 466.30 | 2,724,582 | -0.49(-0.10%) |
Mar 20, 2024 | 466.29 | 468.28 | 464.13 | 466.79 | 2,146,218 | +0.06(+0.01%) |
Mar 19, 2024 | 467.00 | 468.23 | 464.86 | 466.73 | 1,883,115 | +0.62(+0.13%) |
Mar 18, 2024 | 468.64 | 475.98 | 465.56 | 466.11 | 3,026,421 | -2.12(-0.45%) |
Mar 15, 2024 | 472.61 | 473.84 | 466.38 | 468.23 | 33,347,626 | -5.71(-1.20%) |
Mar 14, 2024 | 475.93 | 477.00 | 473.09 | 473.94 | 3,551,333 | -0.95(-0.20%) |
Mar 13, 2024 | 469.96 | 477.71 | 469.96 | 474.89 | 3,239,954 | +4.81(+1.02%) |
Mar 12, 2024 | 466.01 | 471.81 | 465.51 | 470.08 | 3,268,984 | +1.98(+0.42%) |
Mar 11, 2024 | 472.58 | 472.58 | 465.37 | 468.10 | 4,261,903 | +6.91(+1.50%) |
Mar 08, 2024 | 464.92 | 464.92 | 460.62 | 461.19 | 2,476,492 | -2.73(-0.59%) |
Mar 07, 2024 | 463.63 | 466.39 | 460.27 | 463.92 | 2,521,447 | +1.68(+0.36%) |
Mar 06, 2024 | 457.63 | 463.74 | 457.63 | 462.24 | 2,607,530 | +2.64(+0.57%) |
Mar 05, 2024 | 455.02 | 461.68 | 455.02 | 459.60 | 4,114,673 | +5.34(+1.18%) |
Mar 04, 2024 | 447.89 | 455.31 | 447.40 | 454.26 | 2,298,192 | +6.37(+1.42%) |