Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 395.68 | 402.13 | 394.01 | 401.53 | 560,273 | +5.59(+1.41%) |
May 08, 2024 | 394.83 | 396.71 | 393.73 | 395.94 | 550,848 | +1.97(+0.50%) |
May 07, 2024 | 390.00 | 394.54 | 388.79 | 393.97 | 753,575 | +6.27(+1.62%) |
May 06, 2024 | 382.53 | 387.96 | 381.87 | 387.70 | 781,327 | +7.14(+1.88%) |
May 03, 2024 | 381.00 | 382.94 | 377.89 | 380.56 | 793,013 | +4.16(+1.11%) |
May 02, 2024 | 368.84 | 377.65 | 360.05 | 376.40 | 1,347,136 | +3.51(+0.94%) |
May 01, 2024 | 369.86 | 377.61 | 369.56 | 372.89 | 944,454 | +2.56(+0.69%) |
Apr 30, 2024 | 372.32 | 374.18 | 369.46 | 370.33 | 1,116,117 | -4.29(-1.15%) |
Apr 29, 2024 | 376.52 | 378.00 | 372.03 | 374.62 | 986,054 | -1.51(-0.40%) |
Apr 26, 2024 | 374.95 | 378.99 | 371.97 | 376.13 | 718,454 | +0.95(+0.25%) |
Apr 25, 2024 | 380.00 | 380.93 | 372.63 | 375.18 | 897,799 | -6.03(-1.58%) |
Apr 24, 2024 | 381.29 | 382.50 | 377.60 | 381.21 | 582,542 | -0.96(-0.25%) |
Apr 23, 2024 | 379.00 | 383.68 | 377.10 | 382.17 | 572,231 | +2.91(+0.77%) |
Apr 22, 2024 | 376.60 | 380.47 | 374.80 | 379.26 | 504,950 | +4.59(+1.23%) |
Apr 19, 2024 | 375.98 | 376.37 | 371.34 | 374.67 | 820,514 | +0.07(+0.02%) |
Apr 18, 2024 | 377.19 | 379.97 | 369.42 | 374.60 | 789,554 | -0.81(-0.22%) |
Apr 17, 2024 | 375.00 | 378.38 | 373.27 | 375.41 | 576,012 | +4.68(+1.26%) |
Apr 16, 2024 | 372.99 | 375.24 | 370.29 | 370.73 | 900,049 | -2.81(-0.75%) |
Apr 15, 2024 | 381.97 | 384.61 | 371.97 | 373.54 | 771,569 | -3.62(-0.96%) |
Apr 12, 2024 | 380.28 | 382.05 | 375.86 | 377.16 | 624,357 | -6.39(-1.67%) |
Apr 11, 2024 | 384.82 | 386.72 | 381.54 | 383.55 | 661,640 | -0.91(-0.24%) |
Apr 10, 2024 | 389.66 | 391.73 | 384.04 | 384.46 | 591,585 | -13.43(-3.38%) |
Apr 09, 2024 | 401.06 | 401.06 | 394.31 | 397.89 | 398,790 | +1.82(+0.46%) |
Apr 08, 2024 | 393.47 | 398.31 | 392.34 | 396.07 | 698,877 | +3.60(+0.92%) |
Apr 05, 2024 | 390.92 | 393.79 | 387.78 | 392.47 | 619,750 | +0.90(+0.23%) |
Apr 04, 2024 | 395.61 | 402.38 | 391.19 | 391.57 | 892,652 | -0.87(-0.22%) |
Apr 03, 2024 | 391.22 | 394.11 | 390.46 | 392.44 | 623,433 | +1.24(+0.32%) |
Apr 02, 2024 | 395.28 | 395.28 | 388.57 | 391.20 | 1,181,519 | -2.69(-0.68%) |
Apr 01, 2024 | 394.00 | 398.16 | 392.58 | 393.89 | 698,178 | +0.86(+0.22%) |
Mar 28, 2024 | 392.31 | 394.16 | 394.01 | 393.03 | 566,250 | +2.79(+0.71%) |
Mar 27, 2024 | 394.81 | 396.00 | 387.46 | 390.24 | 469,990 | -0.68(-0.17%) |
Mar 26, 2024 | 388.47 | 392.00 | 386.31 | 390.92 | 736,188 | +4.35(+1.13%) |
Mar 25, 2024 | 386.72 | 388.31 | 385.00 | 386.57 | 744,616 | -1.07(-0.28%) |
Mar 22, 2024 | 397.52 | 398.00 | 387.58 | 387.64 | 495,187 | -7.98(-2.02%) |
Mar 21, 2024 | 394.00 | 395.79 | 391.03 | 395.62 | 732,577 | +5.41(+1.39%) |
Mar 20, 2024 | 388.59 | 390.79 | 386.48 | 390.21 | 568,034 | +3.01(+0.78%) |
Mar 19, 2024 | 385.40 | 389.79 | 384.61 | 387.20 | 689,890 | +3.12(+0.81%) |
Mar 18, 2024 | 385.89 | 389.17 | 383.64 | 384.08 | 797,620 | -0.08(-0.02%) |
Mar 15, 2024 | 378.72 | 385.89 | 378.72 | 384.16 | 1,153,073 | +0.75(+0.20%) |
Mar 14, 2024 | 388.30 | 391.98 | 381.00 | 383.41 | 457,124 | -5.61(-1.44%) |
Mar 13, 2024 | 389.34 | 391.27 | 387.08 | 389.02 | 339,922 | +0.09(+0.02%) |
Mar 12, 2024 | 387.35 | 390.77 | 385.02 | 388.93 | 337,412 | +4.08(+1.06%) |
Mar 11, 2024 | 385.94 | 386.75 | 382.87 | 384.85 | 411,197 | -2.16(-0.56%) |
Mar 08, 2024 | 392.12 | 393.20 | 386.31 | 387.01 | 493,419 | -4.57(-1.17%) |
Mar 07, 2024 | 392.99 | 394.48 | 389.17 | 391.58 | 672,080 | +2.55(+0.66%) |
Mar 06, 2024 | 383.31 | 389.61 | 383.31 | 389.03 | 816,792 | +6.53(+1.71%) |
Mar 05, 2024 | 380.82 | 384.89 | 380.30 | 382.50 | 796,088 | +0.00(+0.00%) |
Mar 04, 2024 | 379.00 | 384.50 | 377.62 | 382.50 | 795,474 | +0.46(+0.12%) |