Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 358.40 | 364.50 | 358.40 | 359.30 | 17,538 | -0.02(-0.01%) |
Apr 30, 2024 | 359.94 | 362.69 | 356.03 | 359.32 | 20,203 | -0.08(-0.02%) |
Apr 29, 2024 | 364.01 | 370.48 | 358.26 | 359.40 | 21,872 | -0.60(-0.17%) |
Apr 26, 2024 | 367.90 | 367.90 | 358.76 | 360.00 | 13,671 | -5.67(-1.55%) |
Apr 25, 2024 | 359.63 | 367.13 | 359.63 | 365.67 | 15,705 | -6.13(-1.65%) |
Apr 24, 2024 | 369.97 | 376.67 | 369.97 | 371.80 | 18,421 | -2.20(-0.59%) |
Apr 23, 2024 | 376.76 | 384.95 | 371.49 | 374.00 | 19,435 | -4.15(-1.10%) |
Apr 22, 2024 | 382.74 | 390.85 | 376.76 | 378.15 | 50,674 | -5.54(-1.44%) |
Apr 19, 2024 | 363.14 | 383.69 | 363.14 | 383.69 | 46,274 | +17.69(+4.83%) |
Apr 18, 2024 | 368.74 | 388.43 | 365.30 | 366.00 | 40,762 | -2.50(-0.68%) |
Apr 17, 2024 | 354.00 | 369.03 | 352.00 | 368.50 | 37,712 | +15.83(+4.49%) |
Apr 16, 2024 | 344.90 | 352.67 | 344.73 | 352.67 | 46,684 | +5.00(+1.44%) |
Apr 15, 2024 | 344.76 | 347.67 | 343.21 | 347.67 | 29,796 | +4.07(+1.18%) |
Apr 12, 2024 | 351.19 | 352.00 | 343.60 | 343.60 | 30,870 | -7.79(-2.22%) |
Apr 11, 2024 | 351.45 | 353.01 | 349.39 | 351.39 | 29,466 | +3.29(+0.95%) |
Apr 10, 2024 | 343.98 | 350.30 | 342.00 | 348.10 | 59,761 | +2.00(+0.58%) |
Apr 09, 2024 | 343.15 | 348.44 | 343.15 | 346.10 | 46,337 | +3.10(+0.90%) |
Apr 08, 2024 | 343.81 | 346.23 | 339.92 | 343.00 | 33,786 | +3.00(+0.88%) |
Apr 05, 2024 | 333.96 | 340.77 | 333.96 | 340.00 | 31,854 | +4.41(+1.31%) |
Apr 04, 2024 | 341.69 | 343.01 | 331.75 | 335.59 | 35,003 | -5.50(-1.61%) |
Apr 03, 2024 | 351.20 | 354.48 | 341.09 | 341.09 | 36,859 | -9.92(-2.83%) |
Apr 02, 2024 | 353.21 | 355.39 | 347.14 | 351.01 | 46,666 | -13.23(-3.63%) |
Apr 01, 2024 | 359.42 | 364.24 | 357.60 | 364.24 | 32,666 | +2.54(+0.70%) |
Mar 28, 2024 | 356.68 | 362.49 | 356.68 | 361.70 | 25,102 | +2.51(+0.70%) |
Mar 27, 2024 | 352.98 | 359.44 | 345.69 | 359.19 | 45,326 | +10.42(+2.99%) |
Mar 26, 2024 | 346.80 | 352.72 | 344.95 | 348.77 | 29,970 | +4.47(+1.30%) |
Mar 25, 2024 | 346.94 | 347.07 | 339.00 | 344.30 | 17,676 | -2.64(-0.76%) |
Mar 22, 2024 | 349.61 | 349.61 | 344.00 | 346.94 | 15,081 | -5.33(-1.51%) |
Mar 21, 2024 | 355.62 | 355.62 | 348.38 | 352.27 | 15,426 | -0.24(-0.07%) |
Mar 20, 2024 | 350.94 | 354.21 | 345.32 | 352.51 | 31,111 | +1.56(+0.44%) |
Mar 19, 2024 | 344.46 | 355.87 | 344.46 | 350.95 | 17,166 | +4.35(+1.26%) |
Mar 18, 2024 | 348.11 | 355.44 | 346.60 | 346.60 | 19,069 | -1.27(-0.37%) |
Mar 15, 2024 | 349.53 | 353.20 | 344.43 | 347.87 | 29,306 | -5.66(-1.60%) |
Mar 14, 2024 | 349.84 | 358.23 | 348.56 | 353.53 | 25,910 | +3.77(+1.08%) |
Mar 13, 2024 | 344.97 | 349.77 | 344.64 | 349.76 | 14,363 | +2.56(+0.74%) |
Mar 12, 2024 | 349.76 | 351.38 | 347.01 | 347.20 | 12,371 | +2.19(+0.63%) |
Mar 11, 2024 | 354.00 | 354.00 | 345.01 | 345.01 | 18,434 | -8.73(-2.47%) |
Mar 08, 2024 | 358.25 | 361.49 | 350.95 | 353.74 | 18,295 | -1.01(-0.28%) |
Mar 07, 2024 | 349.70 | 359.21 | 345.41 | 354.75 | 30,662 | +8.55(+2.47%) |
Mar 06, 2024 | 355.97 | 355.97 | 345.16 | 346.20 | 47,545 | -13.56(-3.77%) |
Mar 05, 2024 | 357.91 | 364.22 | 357.74 | 359.76 | 27,587 | -0.09(-0.03%) |
Mar 04, 2024 | 363.00 | 367.13 | 359.69 | 359.85 | 32,605 | -3.25(-0.90%) |