Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 538.62 | 542.44 | 536.87 | 542.33 | 10,563 | +8.73(+1.64%) |
May 02, 2024 | 531.82 | 534.70 | 527.88 | 533.60 | 7,022 | +5.94(+1.12%) |
May 01, 2024 | 529.28 | 537.41 | 523.20 | 527.66 | 7,550 | -5.39(-1.01%) |
Apr 30, 2024 | 537.91 | 537.97 | 533.00 | 533.05 | 8,758 | -4.79(-0.89%) |
Apr 29, 2024 | 538.11 | 539.84 | 536.07 | 537.84 | 1,539 | +2.51(+0.47%) |
Apr 26, 2024 | 535.67 | 539.18 | 535.33 | 535.33 | 7,425 | +5.81(+1.10%) |
Apr 25, 2024 | 526.50 | 532.01 | 525.53 | 529.53 | 4,463 | -4.47(-0.84%) |
Apr 24, 2024 | 536.00 | 536.36 | 531.78 | 534.00 | 10,905 | -1.16(-0.22%) |
Apr 23, 2024 | 530.09 | 535.16 | 528.93 | 535.16 | 4,924 | +6.42(+1.21%) |
Apr 22, 2024 | 525.43 | 530.24 | 522.65 | 528.74 | 16,412 | +2.74(+0.52%) |
Apr 19, 2024 | 527.64 | 533.50 | 521.27 | 526.00 | 81,183 | -3.17(-0.60%) |
Apr 18, 2024 | 530.17 | 532.47 | 524.62 | 529.17 | 5,987 | -0.93(-0.18%) |
Apr 17, 2024 | 533.00 | 533.00 | 526.66 | 530.10 | 8,021 | -2.40(-0.45%) |
Apr 16, 2024 | 532.65 | 535.52 | 530.55 | 532.50 | 31,471 | -2.74(-0.51%) |
Apr 15, 2024 | 544.22 | 544.22 | 531.25 | 535.24 | 15,792 | -6.76(-1.25%) |
Apr 12, 2024 | 544.20 | 544.20 | 537.14 | 542.00 | 6,724 | -4.17(-0.76%) |
Apr 11, 2024 | 543.65 | 546.25 | 540.90 | 546.17 | 6,078 | +1.85(+0.34%) |
Apr 10, 2024 | 541.39 | 544.33 | 540.00 | 544.33 | 6,343 | -1.34(-0.25%) |
Apr 09, 2024 | 549.87 | 549.87 | 542.99 | 545.66 | 5,235 | -2.56(-0.47%) |
Apr 08, 2024 | 548.40 | 550.13 | 545.15 | 548.22 | 8,952 | -0.29(-0.05%) |
Apr 05, 2024 | 543.60 | 550.17 | 543.49 | 548.51 | 38,494 | +5.00(+0.92%) |
Apr 04, 2024 | 552.39 | 554.02 | 543.51 | 543.51 | 4,741 | -3.33(-0.61%) |
Apr 03, 2024 | 546.87 | 551.45 | 546.80 | 546.84 | 9,673 | -2.55(-0.46%) |
Apr 02, 2024 | 546.70 | 549.50 | 544.75 | 549.39 | 13,325 | -3.34(-0.60%) |
Apr 01, 2024 | 553.45 | 554.00 | 548.33 | 552.73 | 11,765 | -2.23(-0.40%) |
Mar 28, 2024 | 552.04 | 554.96 | 551.77 | 554.96 | 8,016 | +1.09(+0.20%) |
Mar 27, 2024 | 550.42 | 553.87 | 548.49 | 553.87 | 1,703 | +4.62(+0.84%) |
Mar 26, 2024 | 549.88 | 551.46 | 547.75 | 549.25 | 9,848 | -1.94(-0.35%) |
Mar 25, 2024 | 550.02 | 551.55 | 547.89 | 551.19 | 4,772 | +1.17(+0.21%) |
Mar 22, 2024 | 550.82 | 552.21 | 549.50 | 550.02 | 8,281 | -2.86(-0.52%) |
Mar 21, 2024 | 522.80 | 554.65 | 522.80 | 552.88 | 7,530 | +5.70(+1.04%) |
Mar 20, 2024 | 544.15 | 550.44 | 542.45 | 547.18 | 10,331 | +5.11(+0.94%) |
Mar 19, 2024 | 540.30 | 545.87 | 539.72 | 542.08 | 8,074 | -0.17(-0.03%) |
Mar 18, 2024 | 543.58 | 544.39 | 540.37 | 542.25 | 5,059 | +2.27(+0.42%) |
Mar 15, 2024 | 538.58 | 539.98 | 536.25 | 539.98 | 6,209 | -3.43(-0.63%) |
Mar 14, 2024 | 544.33 | 544.33 | 539.08 | 543.41 | 19,032 | -0.28(-0.05%) |
Mar 13, 2024 | 544.13 | 545.47 | 541.00 | 543.69 | 2,334 | -1.93(-0.35%) |
Mar 12, 2024 | 539.00 | 545.81 | 539.00 | 545.62 | 10,978 | +6.25(+1.16%) |
Mar 11, 2024 | 535.33 | 541.00 | 534.85 | 539.37 | 4,593 | -1.68(-0.31%) |
Mar 08, 2024 | 542.00 | 545.54 | 536.46 | 541.05 | 5,857 | +0.35(+0.06%) |
Mar 07, 2024 | 540.41 | 543.83 | 539.31 | 540.70 | 2,283 | +4.15(+0.77%) |
Mar 06, 2024 | 537.70 | 539.98 | 533.43 | 536.55 | 8,060 | +3.20(+0.60%) |
Mar 05, 2024 | 537.37 | 540.40 | 530.63 | 533.35 | 10,842 | -7.44(-1.38%) |
Mar 04, 2024 | 538.85 | 542.36 | 537.91 | 540.79 | 5,446 | +2.90(+0.54%) |