Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 326.48 | 340.63 | 326.47 | 340.19 | 24,884 | +13.51(+4.14%) |
May 02, 2024 | 320.48 | 326.68 | 315.46 | 326.68 | 27,465 | +6.07(+1.89%) |
May 01, 2024 | 312.43 | 322.52 | 309.94 | 320.61 | 38,247 | +10.61(+3.42%) |
Apr 30, 2024 | 306.67 | 311.50 | 305.39 | 310.00 | 30,969 | +1.00(+0.32%) |
Apr 29, 2024 | 306.67 | 309.83 | 305.94 | 309.00 | 12,263 | +1.56(+0.51%) |
Apr 26, 2024 | 300.00 | 307.44 | 300.00 | 307.44 | 8,672 | +6.20(+2.06%) |
Apr 25, 2024 | 300.67 | 301.43 | 299.23 | 301.24 | 13,880 | -2.76(-0.91%) |
Apr 24, 2024 | 303.93 | 305.50 | 298.24 | 304.00 | 18,369 | -0.28(-0.09%) |
Apr 23, 2024 | 302.27 | 307.78 | 302.27 | 304.28 | 22,966 | +3.92(+1.31%) |
Apr 22, 2024 | 298.53 | 303.08 | 298.30 | 300.36 | 18,428 | +3.60(+1.21%) |
Apr 19, 2024 | 293.50 | 296.80 | 291.40 | 296.76 | 24,204 | +1.75(+0.59%) |
Apr 18, 2024 | 292.44 | 297.43 | 291.70 | 295.01 | 30,417 | +2.46(+0.84%) |
Apr 17, 2024 | 292.17 | 294.51 | 290.72 | 292.55 | 28,950 | +1.27(+0.44%) |
Apr 16, 2024 | 292.54 | 292.85 | 289.32 | 291.28 | 25,650 | -2.36(-0.80%) |
Apr 15, 2024 | 294.71 | 296.57 | 288.50 | 293.64 | 29,961 | +0.93(+0.32%) |
Apr 12, 2024 | 293.31 | 298.05 | 288.05 | 292.71 | 34,382 | -1.04(-0.35%) |
Apr 11, 2024 | 291.01 | 296.64 | 290.89 | 293.75 | 29,195 | +3.75(+1.29%) |
Apr 10, 2024 | 299.07 | 300.65 | 289.07 | 290.00 | 34,540 | -11.21(-3.72%) |
Apr 09, 2024 | 303.00 | 303.74 | 296.71 | 301.21 | 26,867 | -2.19(-0.72%) |
Apr 08, 2024 | 304.54 | 308.00 | 302.60 | 303.40 | 30,619 | -1.60(-0.52%) |
Apr 05, 2024 | 300.63 | 305.20 | 300.25 | 305.00 | 23,368 | +6.26(+2.10%) |
Apr 04, 2024 | 304.76 | 305.63 | 297.02 | 298.74 | 33,040 | -1.99(-0.66%) |
Apr 03, 2024 | 295.21 | 304.00 | 295.21 | 300.73 | 29,577 | +5.95(+2.02%) |
Apr 02, 2024 | 290.66 | 296.11 | 286.59 | 294.78 | 29,736 | -2.46(-0.83%) |
Apr 01, 2024 | 298.39 | 299.96 | 293.56 | 297.24 | 33,176 | -0.90(-0.30%) |
Mar 28, 2024 | 295.00 | 300.61 | 295.00 | 298.14 | 21,121 | +0.69(+0.23%) |
Mar 27, 2024 | 294.24 | 297.48 | 293.79 | 297.45 | 28,278 | +5.95(+2.04%) |
Mar 26, 2024 | 293.60 | 296.82 | 291.50 | 291.50 | 13,382 | -2.10(-0.72%) |
Mar 25, 2024 | 301.47 | 304.17 | 290.39 | 293.60 | 9,817 | -6.33(-2.11%) |
Mar 22, 2024 | 302.98 | 303.28 | 298.70 | 299.93 | 15,143 | -4.95(-1.62%) |
Mar 21, 2024 | 302.83 | 307.48 | 300.03 | 304.88 | 35,086 | +4.71(+1.57%) |
Mar 20, 2024 | 303.16 | 303.16 | 297.03 | 300.17 | 20,424 | -1.06(-0.35%) |
Mar 19, 2024 | 288.81 | 302.72 | 287.80 | 301.23 | 34,359 | +12.45(+4.31%) |
Mar 18, 2024 | 292.72 | 295.00 | 288.78 | 288.78 | 24,797 | -2.51(-0.86%) |
Mar 15, 2024 | 288.76 | 298.18 | 288.76 | 291.29 | 81,380 | -2.70(-0.92%) |
Mar 14, 2024 | 291.02 | 296.35 | 289.03 | 293.99 | 32,503 | +0.84(+0.29%) |
Mar 13, 2024 | 294.81 | 298.36 | 291.86 | 293.15 | 17,947 | +1.10(+0.38%) |
Mar 12, 2024 | 293.98 | 294.98 | 290.15 | 292.05 | 17,533 | +3.73(+1.29%) |
Mar 11, 2024 | 287.60 | 289.95 | 285.00 | 288.32 | 19,594 | +0.93(+0.32%) |
Mar 08, 2024 | 283.90 | 289.34 | 280.51 | 287.39 | 26,554 | +4.39(+1.55%) |
Mar 07, 2024 | 275.01 | 284.71 | 275.01 | 283.00 | 22,343 | +7.44(+2.70%) |
Mar 06, 2024 | 275.99 | 281.23 | 271.06 | 275.56 | 15,310 | -2.11(-0.76%) |
Mar 05, 2024 | 266.93 | 283.45 | 266.93 | 277.67 | 26,505 | +12.41(+4.68%) |
Mar 04, 2024 | 253.88 | 266.09 | 253.88 | 265.26 | 15,520 | +11.37(+4.48%) |