Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 433.75 | 435.26 | 431.14 | 431.57 | 859,038 | -0.72(-0.17%) |
May 09, 2024 | 429.09 | 432.43 | 428.68 | 432.29 | 1,289,271 | +3.08(+0.72%) |
May 08, 2024 | 428.40 | 430.40 | 427.46 | 429.21 | 748,985 | +0.65(+0.15%) |
May 07, 2024 | 425.10 | 428.81 | 425.10 | 428.56 | 795,107 | +2.80(+0.66%) |
May 06, 2024 | 427.39 | 427.77 | 420.88 | 425.76 | 1,316,542 | +0.58(+0.14%) |
May 03, 2024 | 421.96 | 425.37 | 420.52 | 425.18 | 1,917,840 | +8.22(+1.97%) |
May 02, 2024 | 417.54 | 419.24 | 408.84 | 416.96 | 1,221,981 | +0.76(+0.18%) |
May 01, 2024 | 413.86 | 421.05 | 413.86 | 416.20 | 1,083,083 | +0.37(+0.09%) |
Apr 30, 2024 | 414.90 | 417.35 | 410.48 | 415.83 | 2,004,250 | +0.52(+0.13%) |
Apr 29, 2024 | 418.00 | 418.00 | 414.41 | 415.31 | 1,667,259 | -0.47(-0.11%) |
Apr 26, 2024 | 416.01 | 418.86 | 412.85 | 415.78 | 1,611,467 | +0.28(+0.07%) |
Apr 25, 2024 | 428.04 | 429.99 | 407.69 | 415.50 | 2,419,062 | +2.22(+0.54%) |
Apr 24, 2024 | 412.13 | 414.58 | 408.95 | 413.28 | 3,357,528 | +0.02(+0.00%) |
Apr 23, 2024 | 417.04 | 418.19 | 411.38 | 413.26 | 2,356,240 | -3.67(-0.88%) |
Apr 22, 2024 | 415.00 | 417.90 | 413.04 | 416.93 | 1,168,551 | +4.37(+1.06%) |
Apr 19, 2024 | 414.69 | 414.85 | 409.90 | 412.56 | 1,138,656 | -0.81(-0.20%) |
Apr 18, 2024 | 414.96 | 415.78 | 408.39 | 413.37 | 1,155,157 | +1.26(+0.31%) |
Apr 17, 2024 | 411.39 | 413.94 | 409.51 | 412.11 | 851,068 | +3.55(+0.87%) |
Apr 16, 2024 | 409.25 | 413.51 | 407.75 | 408.56 | 1,058,849 | -1.00(-0.24%) |
Apr 15, 2024 | 421.83 | 422.64 | 408.26 | 409.56 | 1,054,035 | -8.25(-1.97%) |
Apr 12, 2024 | 419.23 | 421.94 | 416.45 | 417.81 | 1,182,232 | -5.11(-1.21%) |
Apr 11, 2024 | 424.26 | 425.99 | 422.04 | 422.92 | 1,129,158 | -1.12(-0.26%) |
Apr 10, 2024 | 428.79 | 430.31 | 423.32 | 424.04 | 954,404 | -10.96(-2.52%) |
Apr 09, 2024 | 437.39 | 438.31 | 432.29 | 435.00 | 739,438 | +0.89(+0.21%) |
Apr 08, 2024 | 432.02 | 435.64 | 431.83 | 434.11 | 1,049,746 | +2.52(+0.58%) |
Apr 05, 2024 | 428.33 | 432.11 | 424.02 | 431.59 | 1,158,024 | +3.17(+0.74%) |
Apr 04, 2024 | 429.12 | 437.39 | 427.22 | 428.42 | 1,588,381 | +1.96(+0.46%) |
Apr 03, 2024 | 424.93 | 426.95 | 424.21 | 426.46 | 1,027,052 | +0.35(+0.08%) |
Apr 02, 2024 | 426.58 | 427.20 | 422.68 | 426.11 | 1,409,101 | -0.98(-0.23%) |