Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 409.24 | 415.68 | 408.54 | 414.43 | 262,402 | +5.75(+1.41%) |
May 09, 2024 | 398.01 | 409.01 | 396.02 | 408.68 | 265,942 | +11.93(+3.01%) |
May 08, 2024 | 394.57 | 401.95 | 392.35 | 396.75 | 399,891 | +0.15(+0.04%) |
May 07, 2024 | 410.00 | 413.92 | 394.82 | 396.60 | 634,319 | -20.97(-5.02%) |
May 06, 2024 | 408.90 | 417.57 | 407.34 | 417.57 | 515,034 | +15.05(+3.74%) |
May 03, 2024 | 420.06 | 425.62 | 401.78 | 402.52 | 793,120 | -6.36(-1.56%) |
May 02, 2024 | 410.34 | 413.60 | 401.57 | 408.88 | 266,403 | +0.84(+0.21%) |
May 01, 2024 | 406.23 | 423.34 | 402.00 | 408.04 | 230,135 | +3.37(+0.83%) |
Apr 30, 2024 | 410.70 | 412.70 | 404.64 | 404.67 | 232,272 | -9.47(-2.29%) |
Apr 29, 2024 | 409.95 | 415.17 | 408.27 | 414.14 | 206,883 | +7.06(+1.73%) |
Apr 26, 2024 | 398.05 | 409.42 | 397.40 | 407.08 | 236,615 | +15.83(+4.05%) |
Apr 25, 2024 | 376.87 | 394.38 | 372.51 | 391.25 | 238,937 | +2.98(+0.77%) |
Apr 24, 2024 | 397.96 | 404.82 | 385.69 | 388.27 | 254,855 | -6.86(-1.74%) |
Apr 23, 2024 | 384.66 | 396.90 | 375.33 | 395.13 | 454,451 | +10.47(+2.72%) |
Apr 22, 2024 | 388.88 | 388.88 | 378.00 | 384.66 | 266,862 | +0.34(+0.09%) |
Apr 19, 2024 | 389.42 | 394.94 | 380.38 | 384.32 | 284,227 | -5.49(-1.41%) |
Apr 18, 2024 | 395.27 | 400.92 | 388.58 | 389.81 | 354,268 | +1.07(+0.28%) |
Apr 17, 2024 | 403.34 | 403.34 | 386.99 | 388.74 | 411,747 | -11.26(-2.81%) |
Apr 16, 2024 | 403.45 | 404.35 | 382.88 | 400.00 | 612,903 | -11.04(-2.69%) |
Apr 15, 2024 | 420.10 | 425.22 | 409.34 | 411.04 | 179,841 | -6.96(-1.67%) |
Apr 12, 2024 | 417.70 | 422.11 | 413.57 | 418.00 | 224,204 | -3.45(-0.82%) |
Apr 11, 2024 | 422.35 | 423.62 | 418.32 | 421.45 | 215,918 | +1.85(+0.44%) |
Apr 10, 2024 | 413.55 | 426.12 | 411.55 | 419.60 | 214,741 | -14.67(-3.38%) |
Apr 09, 2024 | 440.15 | 440.15 | 424.24 | 434.27 | 180,469 | -3.25(-0.74%) |
Apr 08, 2024 | 449.00 | 452.87 | 437.50 | 437.52 | 217,411 | -9.39(-2.10%) |
Apr 05, 2024 | 437.66 | 447.54 | 437.44 | 446.91 | 190,899 | +11.03(+2.53%) |
Apr 04, 2024 | 448.50 | 450.00 | 434.42 | 435.88 | 214,166 | -5.90(-1.34%) |
Apr 03, 2024 | 430.30 | 443.04 | 425.99 | 441.78 | 245,641 | +8.62(+1.99%) |
Apr 02, 2024 | 427.43 | 435.78 | 422.58 | 433.16 | 243,915 | -5.19(-1.18%) |