Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 385.55 | 389.76 | 383.88 | 386.70 | 853,117 | +1.25(+0.32%) |
May 09, 2024 | 381.79 | 387.33 | 380.69 | 385.45 | 882,178 | +5.08(+1.34%) |
May 08, 2024 | 384.93 | 386.01 | 380.12 | 380.37 | 1,107,973 | -8.28(-2.13%) |
May 07, 2024 | 385.01 | 389.78 | 383.05 | 388.65 | 932,785 | +5.60(+1.46%) |
May 06, 2024 | 382.63 | 384.35 | 380.60 | 383.05 | 878,184 | +1.69(+0.44%) |
May 03, 2024 | 380.00 | 384.47 | 378.87 | 381.36 | 1,028,861 | +3.71(+0.98%) |
May 02, 2024 | 373.64 | 377.88 | 367.38 | 377.65 | 1,208,586 | +5.95(+1.60%) |
May 01, 2024 | 369.57 | 379.50 | 368.60 | 371.70 | 952,186 | +1.08(+0.29%) |
Apr 30, 2024 | 373.18 | 373.68 | 368.75 | 370.62 | 1,213,132 | -3.52(-0.94%) |
Apr 29, 2024 | 375.39 | 377.99 | 372.06 | 374.14 | 983,072 | -1.19(-0.32%) |
Apr 26, 2024 | 368.10 | 377.83 | 368.10 | 375.33 | 927,847 | +2.21(+0.59%) |
Apr 25, 2024 | 374.12 | 375.46 | 367.66 | 373.12 | 1,262,615 | -1.89(-0.50%) |
Apr 24, 2024 | 374.00 | 383.62 | 372.83 | 375.01 | 1,324,604 | -2.07(-0.55%) |
Apr 23, 2024 | 370.88 | 379.77 | 368.68 | 377.08 | 1,858,702 | +8.15(+2.21%) |
Apr 22, 2024 | 369.54 | 371.83 | 364.31 | 368.93 | 1,603,122 | +2.59(+0.71%) |
Apr 19, 2024 | 385.27 | 388.65 | 364.17 | 366.34 | 3,975,897 | -6.29(-1.69%) |
Apr 18, 2024 | 372.57 | 375.33 | 369.15 | 372.63 | 2,316,684 | -1.54(-0.41%) |
Apr 17, 2024 | 378.93 | 379.71 | 371.14 | 374.17 | 1,625,524 | -4.38(-1.16%) |
Apr 16, 2024 | 376.63 | 383.85 | 371.54 | 378.55 | 1,602,978 | +1.19(+0.32%) |
Apr 15, 2024 | 392.25 | 392.29 | 376.33 | 377.36 | 1,650,046 | -7.44(-1.93%) |
Apr 12, 2024 | 387.00 | 388.26 | 380.71 | 384.80 | 1,476,001 | -7.46(-1.90%) |
Apr 11, 2024 | 387.58 | 392.80 | 387.58 | 392.26 | 1,186,668 | +3.80(+0.98%) |
Apr 10, 2024 | 387.16 | 391.46 | 385.51 | 388.46 | 1,198,855 | -2.50(-0.64%) |
Apr 09, 2024 | 389.95 | 391.18 | 383.81 | 390.96 | 1,120,632 | +4.03(+1.04%) |
Apr 08, 2024 | 388.39 | 389.88 | 383.04 | 386.93 | 947,371 | -1.46(-0.38%) |
Apr 05, 2024 | 381.12 | 393.65 | 379.24 | 388.39 | 1,404,466 | +9.47(+2.50%) |
Apr 04, 2024 | 387.76 | 389.02 | 378.62 | 378.92 | 1,603,020 | -4.50(-1.17%) |
Apr 03, 2024 | 383.77 | 388.29 | 382.22 | 383.42 | 1,634,311 | +1.06(+0.28%) |
Apr 02, 2024 | 391.99 | 391.99 | 380.51 | 382.36 | 2,334,070 | -12.51(-3.17%) |