Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 390.89 | 398.33 | 390.20 | 392.44 | 454,711 | -3.92(-0.99%) |
May 02, 2024 | 385.00 | 404.05 | 382.04 | 396.36 | 620,111 | -15.44(-3.75%) |
May 01, 2024 | 414.64 | 415.51 | 408.86 | 411.80 | 462,602 | -2.02(-0.49%) |
Apr 30, 2024 | 422.53 | 422.53 | 412.93 | 413.82 | 246,757 | -9.72(-2.29%) |
Apr 29, 2024 | 422.00 | 426.47 | 417.16 | 423.54 | 225,364 | +2.20(+0.52%) |
Apr 26, 2024 | 418.87 | 426.01 | 418.87 | 421.34 | 166,767 | +0.80(+0.19%) |
Apr 25, 2024 | 420.26 | 424.08 | 416.90 | 420.54 | 176,805 | -0.57(-0.14%) |
Apr 24, 2024 | 416.85 | 421.61 | 415.69 | 421.11 | 163,580 | +4.40(+1.06%) |
Apr 23, 2024 | 417.07 | 421.77 | 416.26 | 416.71 | 241,829 | -1.36(-0.33%) |
Apr 22, 2024 | 418.23 | 421.96 | 415.99 | 418.07 | 224,798 | +0.84(+0.20%) |
Apr 19, 2024 | 413.89 | 419.44 | 412.03 | 417.23 | 171,635 | +4.38(+1.06%) |
Apr 18, 2024 | 423.03 | 423.43 | 412.11 | 412.85 | 210,480 | -8.26(-1.96%) |
Apr 17, 2024 | 420.17 | 425.56 | 418.83 | 421.11 | 342,479 | +3.50(+0.84%) |
Apr 16, 2024 | 415.74 | 421.89 | 415.12 | 417.61 | 194,687 | +1.75(+0.42%) |
Apr 15, 2024 | 416.07 | 421.13 | 413.26 | 415.86 | 190,092 | +3.62(+0.88%) |
Apr 12, 2024 | 409.25 | 413.28 | 408.00 | 412.24 | 160,771 | +1.48(+0.36%) |
Apr 11, 2024 | 414.43 | 415.04 | 407.07 | 410.76 | 140,289 | -2.17(-0.53%) |
Apr 10, 2024 | 410.06 | 417.38 | 405.01 | 412.93 | 295,325 | -0.27(-0.07%) |
Apr 09, 2024 | 418.37 | 418.37 | 407.08 | 413.20 | 234,585 | -5.43(-1.30%) |
Apr 08, 2024 | 419.06 | 423.00 | 417.51 | 418.63 | 186,985 | +0.76(+0.18%) |
Apr 05, 2024 | 414.87 | 418.44 | 412.00 | 417.87 | 245,613 | +4.65(+1.13%) |
Apr 04, 2024 | 422.47 | 422.47 | 409.08 | 413.22 | 279,687 | -7.28(-1.73%) |
Apr 03, 2024 | 419.47 | 422.02 | 416.76 | 420.50 | 167,292 | +1.21(+0.29%) |
Apr 02, 2024 | 429.71 | 430.83 | 415.19 | 419.29 | 259,859 | -7.68(-1.80%) |
Apr 01, 2024 | 421.23 | 429.59 | 418.79 | 426.97 | 238,633 | +7.77(+1.85%) |
Mar 28, 2024 | 420.68 | 423.00 | 415.96 | 419.20 | 169,998 | +2.14(+0.51%) |
Mar 27, 2024 | 417.19 | 418.01 | 414.22 | 417.06 | 151,310 | +2.74(+0.66%) |
Mar 26, 2024 | 414.60 | 418.54 | 412.53 | 414.32 | 136,661 | -0.47(-0.11%) |
Mar 25, 2024 | 411.95 | 418.25 | 409.84 | 414.79 | 116,074 | +2.33(+0.56%) |
Mar 22, 2024 | 412.33 | 413.76 | 408.23 | 412.46 | 161,200 | +2.19(+0.53%) |
Mar 21, 2024 | 414.50 | 414.50 | 401.32 | 410.27 | 287,775 | -3.82(-0.92%) |
Mar 20, 2024 | 412.53 | 414.63 | 411.04 | 414.09 | 199,574 | +2.17(+0.53%) |
Mar 19, 2024 | 414.63 | 415.99 | 409.79 | 411.92 | 208,457 | -1.33(-0.32%) |
Mar 18, 2024 | 421.30 | 422.85 | 412.71 | 413.25 | 202,296 | -8.54(-2.02%) |
Mar 15, 2024 | 412.00 | 422.19 | 412.00 | 421.79 | 310,422 | +8.56(+2.07%) |
Mar 14, 2024 | 416.24 | 418.57 | 411.52 | 413.23 | 139,832 | -1.62(-0.39%) |
Mar 13, 2024 | 408.36 | 415.02 | 407.76 | 414.85 | 160,051 | +7.04(+1.73%) |
Mar 12, 2024 | 406.29 | 410.65 | 404.95 | 407.81 | 214,645 | +2.15(+0.53%) |
Mar 11, 2024 | 417.35 | 417.77 | 403.26 | 405.66 | 222,630 | -10.76(-2.58%) |
Mar 08, 2024 | 418.10 | 424.00 | 415.33 | 416.42 | 278,104 | -1.81(-0.43%) |
Mar 07, 2024 | 412.75 | 418.49 | 412.18 | 418.23 | 121,524 | +6.97(+1.69%) |
Mar 06, 2024 | 408.39 | 411.72 | 405.98 | 411.26 | 226,281 | +5.84(+1.44%) |
Mar 05, 2024 | 412.30 | 416.13 | 402.63 | 405.42 | 252,997 | -15.09(-3.59%) |
Mar 04, 2024 | 418.47 | 426.01 | 418.47 | 420.51 | 198,313 | +1.62(+0.39%) |