Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 420.67 | 423.32 | 417.50 | 422.78 | 1,064,590 | +3.79(+0.90%) |
May 09, 2024 | 419.00 | 421.18 | 416.03 | 418.99 | 676,162 | +0.17(+0.04%) |
May 08, 2024 | 413.33 | 425.65 | 412.12 | 418.82 | 1,651,663 | +8.58(+2.09%) |
May 07, 2024 | 406.42 | 415.67 | 394.03 | 410.24 | 1,614,082 | +7.74(+1.92%) |
May 06, 2024 | 402.77 | 407.59 | 401.02 | 402.50 | 1,463,157 | +1.42(+0.35%) |
May 03, 2024 | 401.50 | 405.67 | 397.59 | 401.08 | 1,064,067 | +0.92(+0.23%) |
May 02, 2024 | 402.95 | 404.07 | 398.46 | 400.16 | 1,051,166 | -1.98(-0.49%) |
May 01, 2024 | 392.81 | 406.95 | 392.47 | 402.14 | 1,259,649 | +9.33(+2.38%) |
Apr 30, 2024 | 396.20 | 396.69 | 391.70 | 392.81 | 1,727,938 | -3.39(-0.86%) |
Apr 29, 2024 | 397.48 | 399.31 | 394.35 | 396.20 | 604,512 | -1.28(-0.32%) |
Apr 26, 2024 | 393.52 | 399.68 | 393.49 | 397.48 | 682,468 | -0.22(-0.06%) |
Apr 25, 2024 | 402.44 | 403.88 | 393.00 | 397.70 | 787,698 | -3.06(-0.76%) |
Apr 24, 2024 | 404.50 | 406.82 | 399.29 | 400.76 | 806,340 | -4.15(-1.02%) |
Apr 23, 2024 | 404.00 | 406.86 | 403.47 | 404.91 | 1,070,318 | +4.99(+1.25%) |
Apr 22, 2024 | 397.30 | 406.34 | 396.00 | 399.92 | 1,393,856 | +5.64(+1.43%) |
Apr 19, 2024 | 394.72 | 396.98 | 391.25 | 394.28 | 1,342,138 | +0.80(+0.20%) |
Apr 18, 2024 | 394.19 | 396.14 | 391.01 | 393.48 | 949,089 | +0.38(+0.10%) |
Apr 17, 2024 | 394.94 | 398.11 | 392.03 | 393.10 | 881,011 | -1.07(-0.27%) |
Apr 16, 2024 | 396.88 | 398.49 | 392.81 | 394.17 | 695,461 | -3.19(-0.80%) |
Apr 15, 2024 | 400.00 | 402.49 | 396.69 | 397.36 | 1,373,689 | +0.81(+0.20%) |
Apr 12, 2024 | 396.57 | 400.14 | 393.76 | 396.55 | 1,200,426 | -3.68(-0.92%) |
Apr 11, 2024 | 404.30 | 404.69 | 398.85 | 400.23 | 1,060,280 | +2.65(+0.67%) |
Apr 10, 2024 | 399.89 | 401.00 | 394.81 | 397.58 | 1,026,243 | -6.90(-1.71%) |
Apr 09, 2024 | 406.00 | 406.45 | 399.30 | 404.48 | 727,102 | +0.26(+0.06%) |
Apr 08, 2024 | 403.45 | 404.60 | 399.00 | 404.22 | 751,935 | -2.45(-0.60%) |
Apr 05, 2024 | 404.29 | 409.93 | 400.83 | 406.67 | 695,730 | +2.66(+0.66%) |
Apr 04, 2024 | 412.64 | 412.64 | 403.15 | 404.01 | 957,325 | -4.80(-1.17%) |
Apr 03, 2024 | 409.45 | 414.95 | 408.25 | 408.81 | 728,627 | -0.61(-0.15%) |
Apr 02, 2024 | 419.00 | 420.87 | 406.73 | 409.42 | 974,823 | -11.06(-2.63%) |