Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 518.30 | 518.99 | 509.08 | 514.33 | 583,565 | +1.63(+0.32%) |
May 02, 2024 | 517.32 | 520.01 | 511.69 | 512.70 | 470,015 | -3.72(-0.72%) |
May 01, 2024 | 525.58 | 528.99 | 515.00 | 516.42 | 690,431 | -12.85(-2.43%) |
Apr 30, 2024 | 528.41 | 542.75 | 522.91 | 529.27 | 1,314,457 | +2.14(+0.41%) |
Apr 29, 2024 | 530.30 | 539.99 | 508.29 | 527.13 | 1,903,471 | +28.06(+5.62%) |
Apr 26, 2024 | 492.37 | 502.63 | 491.28 | 499.07 | 958,086 | +4.30(+0.87%) |
Apr 25, 2024 | 487.97 | 498.44 | 484.67 | 494.77 | 661,665 | +7.06(+1.45%) |
Apr 24, 2024 | 479.61 | 488.84 | 478.04 | 487.71 | 719,359 | +6.55(+1.36%) |
Apr 23, 2024 | 475.59 | 483.51 | 471.61 | 481.16 | 663,570 | +9.88(+2.10%) |
Apr 22, 2024 | 477.45 | 477.45 | 469.17 | 471.28 | 577,980 | -2.27(-0.48%) |
Apr 19, 2024 | 483.32 | 483.32 | 469.99 | 473.55 | 590,272 | -8.11(-1.68%) |
Apr 18, 2024 | 483.08 | 487.44 | 478.57 | 481.66 | 350,554 | -0.39(-0.08%) |
Apr 17, 2024 | 490.33 | 490.33 | 479.61 | 482.05 | 328,697 | -4.60(-0.95%) |
Apr 16, 2024 | 489.19 | 489.58 | 484.11 | 486.65 | 346,093 | -1.37(-0.28%) |
Apr 15, 2024 | 498.88 | 500.18 | 487.94 | 488.02 | 406,303 | -7.29(-1.47%) |
Apr 12, 2024 | 500.83 | 502.60 | 494.92 | 495.31 | 475,739 | -9.21(-1.83%) |
Apr 11, 2024 | 507.93 | 507.93 | 498.51 | 504.52 | 408,297 | -2.31(-0.46%) |
Apr 10, 2024 | 493.85 | 507.93 | 491.09 | 506.83 | 771,776 | +8.38(+1.68%) |
Apr 09, 2024 | 500.10 | 501.14 | 493.96 | 498.45 | 556,434 | -3.53(-0.70%) |
Apr 08, 2024 | 492.75 | 503.19 | 492.75 | 501.98 | 762,611 | +8.78(+1.78%) |
Apr 05, 2024 | 485.00 | 494.95 | 485.00 | 493.20 | 696,398 | +10.34(+2.14%) |
Apr 04, 2024 | 506.00 | 506.00 | 482.78 | 482.86 | 842,325 | -23.00(-4.55%) |
Apr 03, 2024 | 495.89 | 508.44 | 494.82 | 505.86 | 1,069,983 | +8.60(+1.73%) |
Apr 02, 2024 | 493.30 | 498.21 | 487.95 | 497.26 | 518,318 | +3.34(+0.68%) |
Apr 01, 2024 | 495.05 | 498.10 | 492.13 | 493.92 | 626,933 | -2.96(-0.60%) |
Mar 28, 2024 | 493.73 | 497.14 | 489.77 | 496.88 | 668,821 | +4.75(+0.97%) |
Mar 27, 2024 | 485.86 | 493.19 | 485.42 | 492.13 | 997,409 | +9.13(+1.89%) |
Mar 26, 2024 | 471.44 | 483.49 | 467.34 | 483.00 | 955,849 | +17.89(+3.85%) |
Mar 25, 2024 | 458.95 | 467.00 | 458.01 | 465.11 | 521,258 | +6.69(+1.46%) |
Mar 22, 2024 | 457.00 | 459.38 | 454.39 | 458.42 | 395,962 | +2.55(+0.56%) |
Mar 21, 2024 | 451.05 | 456.64 | 448.21 | 455.87 | 591,953 | +4.15(+0.92%) |
Mar 20, 2024 | 445.80 | 451.83 | 445.11 | 451.72 | 366,011 | +6.82(+1.53%) |
Mar 19, 2024 | 443.95 | 445.13 | 440.25 | 444.90 | 427,706 | +2.11(+0.48%) |
Mar 18, 2024 | 442.46 | 446.03 | 440.37 | 442.79 | 430,917 | +1.57(+0.36%) |
Mar 15, 2024 | 440.27 | 445.71 | 439.99 | 441.22 | 512,128 | -2.44(-0.55%) |
Mar 14, 2024 | 450.26 | 451.99 | 443.05 | 443.66 | 408,084 | -7.31(-1.62%) |
Mar 13, 2024 | 451.82 | 452.70 | 447.66 | 450.97 | 500,252 | -0.10(-0.02%) |
Mar 12, 2024 | 443.45 | 451.53 | 443.19 | 451.07 | 496,242 | +8.65(+1.96%) |
Mar 11, 2024 | 442.20 | 444.43 | 438.04 | 442.42 | 423,932 | -1.11(-0.25%) |
Mar 08, 2024 | 444.35 | 448.95 | 441.37 | 443.52 | 477,577 | -2.35(-0.53%) |
Mar 07, 2024 | 447.44 | 451.11 | 445.35 | 445.88 | 524,796 | +0.13(+0.03%) |
Mar 06, 2024 | 450.21 | 450.43 | 442.34 | 445.75 | 503,087 | -2.34(-0.52%) |
Mar 05, 2024 | 448.82 | 449.30 | 444.34 | 448.09 | 345,991 | -0.40(-0.09%) |
Mar 04, 2024 | 445.96 | 450.77 | 445.04 | 448.49 | 420,489 | +2.75(+0.62%) |