Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 336.00 | 338.46 | 334.19 | 335.59 | 1,340,152 | +0.91(+0.27%) |
May 09, 2024 | 325.39 | 335.00 | 324.71 | 334.68 | 1,977,527 | +10.54(+3.25%) |
May 08, 2024 | 325.01 | 327.32 | 322.24 | 324.14 | 1,499,897 | -0.49(-0.15%) |
May 07, 2024 | 318.31 | 324.98 | 318.31 | 324.63 | 1,072,314 | +5.40(+1.69%) |
May 06, 2024 | 321.47 | 322.88 | 318.01 | 319.23 | 1,420,330 | -1.31(-0.41%) |
May 03, 2024 | 319.80 | 321.04 | 316.60 | 320.54 | 1,802,676 | -0.44(-0.14%) |
May 02, 2024 | 314.40 | 321.31 | 312.43 | 320.98 | 1,677,816 | +6.77(+2.15%) |
May 01, 2024 | 299.50 | 320.54 | 298.61 | 314.21 | 2,625,240 | +12.12(+4.01%) |
Apr 30, 2024 | 303.63 | 306.12 | 301.00 | 302.09 | 1,879,216 | -1.06(-0.35%) |
Apr 29, 2024 | 305.53 | 307.50 | 301.82 | 303.15 | 1,742,270 | -2.75(-0.90%) |
Apr 26, 2024 | 309.25 | 310.99 | 305.83 | 305.90 | 1,213,133 | -5.51(-1.77%) |
Apr 25, 2024 | 314.73 | 315.70 | 308.19 | 311.41 | 1,837,706 | -4.57(-1.45%) |
Apr 24, 2024 | 335.00 | 336.40 | 309.00 | 315.98 | 3,488,885 | -12.00(-3.66%) |
Apr 23, 2024 | 325.43 | 328.18 | 320.47 | 327.98 | 1,623,405 | +2.68(+0.82%) |
Apr 22, 2024 | 326.74 | 334.42 | 324.63 | 325.30 | 1,591,028 | -3.03(-0.92%) |
Apr 19, 2024 | 327.00 | 329.75 | 326.90 | 328.33 | 1,143,746 | +3.50(+1.08%) |
Apr 18, 2024 | 327.60 | 331.00 | 324.06 | 324.83 | 1,557,271 | +1.37(+0.42%) |
Apr 17, 2024 | 319.63 | 324.38 | 318.10 | 323.46 | 1,958,771 | +5.94(+1.87%) |
Apr 16, 2024 | 329.99 | 330.00 | 317.39 | 317.52 | 1,683,355 | +2.88(+0.92%) |
Apr 15, 2024 | 315.17 | 317.57 | 313.00 | 314.64 | 1,184,637 | +2.05(+0.66%) |
Apr 12, 2024 | 315.94 | 316.09 | 310.33 | 312.59 | 1,467,619 | -3.70(-1.17%) |
Apr 11, 2024 | 320.78 | 320.78 | 315.50 | 316.29 | 992,085 | -2.88(-0.90%) |
Apr 10, 2024 | 316.80 | 321.32 | 315.40 | 319.17 | 1,101,210 | -0.45(-0.14%) |
Apr 09, 2024 | 316.50 | 319.62 | 315.80 | 319.62 | 850,341 | +2.62(+0.83%) |
Apr 08, 2024 | 311.84 | 318.80 | 310.72 | 317.00 | 1,299,525 | +3.89(+1.24%) |
Apr 05, 2024 | 307.70 | 314.24 | 307.70 | 313.11 | 1,238,770 | +3.07(+0.99%) |
Apr 04, 2024 | 309.12 | 314.44 | 308.04 | 310.04 | 1,845,769 | +1.98(+0.64%) |
Apr 03, 2024 | 305.85 | 312.89 | 302.70 | 308.06 | 2,839,492 | +3.73(+1.23%) |
Apr 02, 2024 | 315.49 | 320.12 | 299.23 | 304.33 | 9,512,551 | -47.12(-13.41%) |