Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 491.48 | 500.97 | 489.86 | 499.52 | 31,443,508 | +15.74(+3.25%) |
May 01, 2024 | 514.04 | 514.04 | 476.48 | 483.78 | 29,449,950 | -30.45(-5.92%) |
Apr 30, 2024 | 519.53 | 520.97 | 512.82 | 514.23 | 34,359,008 | -6.30(-1.21%) |
Apr 29, 2024 | 523.45 | 526.29 | 517.45 | 520.53 | 21,596,502 | -1.40(-0.27%) |
Apr 26, 2024 | 519.74 | 522.85 | 515.66 | 521.93 | 21,579,080 | +3.29(+0.63%) |
Apr 25, 2024 | 521.14 | 525.51 | 515.77 | 518.64 | 22,121,332 | -5.79(-1.10%) |
Apr 24, 2024 | 529.04 | 529.15 | 521.33 | 524.43 | 31,780,340 | -5.06(-0.96%) |
Apr 23, 2024 | 523.46 | 532.50 | 522.91 | 529.49 | 29,435,498 | +6.54(+1.25%) |
Apr 22, 2024 | 517.31 | 523.60 | 511.90 | 522.95 | 27,568,128 | +6.52(+1.26%) |
Apr 19, 2024 | 519.74 | 519.74 | 514.63 | 516.43 | 20,648,526 | -4.19(-0.80%) |
Apr 18, 2024 | 505.21 | 523.09 | 505.21 | 520.62 | 23,147,864 | +15.02(+2.97%) |
Apr 17, 2024 | 502.44 | 510.97 | 502.44 | 505.60 | 18,411,000 | +3.16(+0.63%) |
Apr 16, 2024 | 500.96 | 503.85 | 497.38 | 502.44 | 28,455,382 | +0.93(+0.19%) |
Apr 15, 2024 | 505.58 | 511.43 | 498.73 | 501.51 | 20,552,244 | -2.19(-0.43%) |
Apr 12, 2024 | 519.78 | 519.78 | 502.41 | 503.70 | 17,955,364 | -16.35(-3.14%) |
Apr 11, 2024 | 528.60 | 528.60 | 516.10 | 520.05 | 30,614,434 | -8.12(-1.54%) |
Apr 10, 2024 | 535.85 | 535.85 | 524.96 | 528.17 | 18,354,718 | -8.23(-1.53%) |
Apr 09, 2024 | 526.47 | 536.64 | 526.47 | 536.40 | 16,809,124 | +9.93(+1.89%) |
Apr 08, 2024 | 525.26 | 531.88 | 524.95 | 526.47 | 14,853,427 | +1.21(+0.23%) |
Apr 05, 2024 | 524.97 | 529.42 | 523.17 | 525.26 | 19,205,544 | +0.58(+0.11%) |
Apr 04, 2024 | 530.11 | 540.09 | 524.56 | 524.68 | 22,868,904 | -5.17(-0.98%) |
Apr 03, 2024 | 549.78 | 549.78 | 528.84 | 529.85 | 29,302,944 | -24.42(-4.41%) |
Apr 02, 2024 | 557.82 | 563.16 | 550.83 | 554.27 | 23,518,760 | -6.25(-1.12%) |
Apr 01, 2024 | 567.72 | 568.94 | 556.76 | 560.52 | 16,640,724 | -7.35(-1.29%) |
Mar 28, 2024 | 567.87 | 567.87 | 567.87 | 567.87 | 23,689,632 | +14.02(+2.53%) |
Mar 27, 2024 | 542.73 | 553.87 | 542.42 | 553.85 | 19,872,966 | +14.21(+2.63%) |
Mar 26, 2024 | 538.93 | 543.46 | 538.81 | 539.64 | 19,845,776 | +2.69(+0.50%) |
Mar 25, 2024 | 544.86 | 547.00 | 535.85 | 536.95 | 17,164,522 | -7.93(-1.46%) |
Mar 22, 2024 | 551.44 | 551.44 | 541.86 | 544.88 | 16,401,974 | -6.74(-1.22%) |
Mar 21, 2024 | 547.84 | 555.49 | 547.44 | 551.62 | 22,837,064 | +4.66(+0.85%) |
Mar 20, 2024 | 538.29 | 547.58 | 536.47 | 546.96 | 18,918,050 | +7.00(+1.30%) |
Mar 19, 2024 | 544.88 | 546.38 | 538.82 | 539.96 | 24,415,408 | -5.06(-0.93%) |
Mar 18, 2024 | 550.94 | 552.60 | 543.74 | 545.02 | 25,271,604 | -5.95(-1.08%) |
Mar 15, 2024 | 552.90 | 553.69 | 546.73 | 550.97 | 79,905,240 | -1.93(-0.35%) |
Mar 14, 2024 | 565.55 | 566.09 | 548.71 | 552.90 | 23,652,360 | -14.27(-2.52%) |
Mar 13, 2024 | 555.67 | 569.41 | 555.67 | 567.17 | 29,735,716 | +12.17(+2.19%) |
Mar 12, 2024 | 554.10 | 559.41 | 550.81 | 555.00 | 16,789,204 | +1.00(+0.18%) |
Mar 11, 2024 | 548.53 | 556.93 | 548.24 | 554.00 | 18,442,222 | +5.47(+1.00%) |
Mar 08, 2024 | 547.61 | 554.23 | 547.43 | 548.53 | 18,038,456 | +1.37(+0.25%) |
Mar 07, 2024 | 539.88 | 551.85 | 539.88 | 547.16 | 27,519,504 | +7.43(+1.38%) |
Mar 06, 2024 | 531.96 | 543.25 | 531.96 | 539.73 | 24,536,956 | +5.80(+1.09%) |
Mar 05, 2024 | 532.83 | 536.52 | 530.13 | 533.93 | 25,394,976 | -2.48(-0.46%) |
Mar 04, 2024 | 539.91 | 542.44 | 532.88 | 536.41 | 23,979,616 | -3.50(-0.65%) |