Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 396.79 | 399.90 | 392.38 | 392.57 | 133,312 | +1.50(+0.38%) |
May 02, 2024 | 397.62 | 402.11 | 390.28 | 391.07 | 230,439 | -6.79(-1.71%) |
May 01, 2024 | 386.77 | 403.62 | 386.42 | 397.86 | 297,069 | +9.51(+2.45%) |
Apr 30, 2024 | 399.27 | 400.95 | 386.73 | 388.35 | 233,573 | -11.86(-2.96%) |
Apr 29, 2024 | 397.53 | 403.27 | 397.21 | 400.21 | 242,766 | +4.28(+1.08%) |
Apr 26, 2024 | 391.72 | 397.17 | 388.88 | 395.93 | 144,681 | +6.16(+1.58%) |
Apr 25, 2024 | 394.47 | 394.47 | 379.22 | 389.77 | 313,834 | -7.79(-1.96%) |
Apr 24, 2024 | 415.00 | 421.00 | 393.23 | 397.56 | 423,449 | -9.59(-2.36%) |
Apr 23, 2024 | 378.00 | 414.61 | 355.79 | 407.15 | 808,504 | +30.89(+8.21%) |
Apr 22, 2024 | 374.65 | 381.79 | 370.85 | 376.26 | 357,673 | +4.26(+1.15%) |
Apr 19, 2024 | 375.50 | 377.86 | 368.37 | 372.00 | 221,668 | -2.32(-0.62%) |
Apr 18, 2024 | 381.04 | 386.24 | 373.99 | 374.32 | 219,892 | -8.12(-2.12%) |
Apr 17, 2024 | 387.64 | 389.26 | 381.25 | 382.44 | 212,271 | -2.61(-0.68%) |
Apr 16, 2024 | 389.59 | 390.90 | 384.69 | 385.05 | 312,098 | -2.09(-0.54%) |
Apr 15, 2024 | 399.19 | 400.85 | 387.13 | 387.14 | 145,474 | -7.86(-1.99%) |
Apr 12, 2024 | 398.74 | 399.99 | 392.71 | 395.00 | 133,733 | -7.30(-1.81%) |
Apr 11, 2024 | 401.25 | 404.39 | 394.57 | 402.30 | 133,377 | +4.58(+1.15%) |
Apr 10, 2024 | 395.01 | 401.18 | 392.01 | 397.72 | 154,237 | -7.05(-1.74%) |
Apr 09, 2024 | 412.15 | 412.33 | 400.99 | 404.77 | 127,000 | -3.94(-0.96%) |
Apr 08, 2024 | 400.46 | 409.31 | 397.30 | 408.71 | 325,828 | +7.96(+1.99%) |
Apr 05, 2024 | 386.06 | 403.96 | 386.06 | 400.75 | 187,902 | +11.55(+2.97%) |
Apr 04, 2024 | 400.41 | 400.75 | 388.54 | 389.20 | 143,054 | -6.92(-1.75%) |
Apr 03, 2024 | 389.29 | 396.60 | 387.75 | 396.12 | 183,642 | +3.61(+0.92%) |
Apr 02, 2024 | 395.00 | 395.43 | 386.78 | 392.51 | 217,241 | -5.48(-1.38%) |
Apr 01, 2024 | 405.00 | 406.58 | 397.45 | 397.99 | 198,398 | -6.16(-1.52%) |
Mar 28, 2024 | 403.42 | 407.14 | 401.76 | 404.15 | 197,424 | +0.88(+0.22%) |
Mar 27, 2024 | 406.85 | 409.43 | 398.52 | 403.27 | 101,949 | +0.52(+0.13%) |
Mar 26, 2024 | 405.23 | 405.78 | 400.94 | 402.75 | 154,504 | +0.48(+0.12%) |
Mar 25, 2024 | 408.79 | 408.79 | 401.15 | 402.27 | 124,087 | -6.52(-1.59%) |
Mar 22, 2024 | 412.62 | 412.62 | 404.20 | 408.79 | 180,135 | -4.52(-1.09%) |
Mar 21, 2024 | 402.05 | 414.82 | 399.04 | 413.31 | 177,096 | +14.26(+3.57%) |
Mar 20, 2024 | 390.65 | 401.73 | 387.50 | 399.05 | 186,495 | +9.05(+2.32%) |
Mar 19, 2024 | 386.01 | 392.17 | 384.55 | 390.00 | 274,143 | -0.92(-0.24%) |
Mar 18, 2024 | 397.58 | 399.77 | 389.79 | 390.92 | 344,664 | -5.84(-1.47%) |
Mar 15, 2024 | 404.18 | 406.47 | 395.27 | 396.76 | 427,304 | -7.85(-1.94%) |
Mar 14, 2024 | 407.76 | 409.87 | 399.82 | 404.61 | 242,035 | -3.27(-0.80%) |
Mar 13, 2024 | 407.54 | 410.19 | 401.81 | 407.88 | 204,826 | +0.34(+0.08%) |
Mar 12, 2024 | 405.00 | 412.58 | 404.00 | 407.54 | 182,790 | +4.20(+1.04%) |
Mar 11, 2024 | 402.94 | 405.48 | 396.46 | 403.34 | 216,631 | -2.31(-0.57%) |
Mar 08, 2024 | 413.40 | 415.00 | 403.03 | 405.65 | 220,220 | -3.98(-0.97%) |
Mar 07, 2024 | 411.91 | 416.79 | 406.98 | 409.63 | 329,137 | -0.52(-0.13%) |
Mar 06, 2024 | 405.00 | 419.42 | 405.00 | 410.15 | 429,759 | +7.01(+1.74%) |
Mar 05, 2024 | 399.28 | 404.83 | 397.16 | 403.14 | 283,163 | +0.79(+0.20%) |
Mar 04, 2024 | 404.49 | 408.76 | 400.52 | 402.35 | 342,140 | -1.89(-0.47%) |