Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 464.01 | 477.94 | 457.79 | 462.93 | 28,422 | -1.07(-0.23%) |
May 23, 2024 | 472.03 | 476.00 | 453.61 | 464.00 | 27,720 | -7.99(-1.69%) |
May 22, 2024 | 447.88 | 476.38 | 447.83 | 471.99 | 17,985 | +20.74(+4.60%) |
May 21, 2024 | 473.00 | 473.00 | 450.00 | 451.25 | 40,644 | -21.15(-4.48%) |
May 20, 2024 | 462.01 | 478.47 | 449.14 | 472.40 | 40,618 | +7.15(+1.54%) |
May 17, 2024 | 457.82 | 475.76 | 447.28 | 465.25 | 38,821 | +9.41(+2.06%) |
May 16, 2024 | 488.44 | 495.00 | 454.28 | 455.84 | 21,436 | -40.15(-8.09%) |
May 15, 2024 | 475.07 | 503.24 | 475.05 | 495.99 | 34,455 | +20.16(+4.24%) |
May 14, 2024 | 447.05 | 477.10 | 447.05 | 475.83 | 40,369 | +36.13(+8.22%) |
May 13, 2024 | 441.52 | 451.20 | 425.39 | 439.70 | 33,801 | -5.65(-1.27%) |
May 10, 2024 | 430.25 | 446.45 | 423.00 | 445.35 | 20,416 | +17.55(+4.10%) |
May 09, 2024 | 405.00 | 431.50 | 405.00 | 427.80 | 22,463 | +17.62(+4.30%) |
May 08, 2024 | 422.05 | 422.05 | 390.65 | 410.18 | 33,919 | -7.02(-1.68%) |
May 07, 2024 | 430.00 | 436.89 | 417.20 | 417.20 | 31,724 | -17.80(-4.09%) |
May 06, 2024 | 417.65 | 435.00 | 415.40 | 435.00 | 36,555 | +20.05(+4.83%) |
May 03, 2024 | 420.01 | 426.45 | 414.95 | 414.95 | 36,896 | +0.00(+0.00%) |
May 02, 2024 | 429.51 | 431.98 | 414.67 | 414.95 | 36,813 | -11.93(-2.79%) |
May 01, 2024 | 417.01 | 428.00 | 415.01 | 426.88 | 37,051 | +3.59(+0.85%) |
Apr 30, 2024 | 420.00 | 427.50 | 414.03 | 423.29 | 24,016 | +3.29(+0.78%) |
Apr 29, 2024 | 391.05 | 420.60 | 391.05 | 420.00 | 31,247 | +24.99(+6.33%) |
Apr 26, 2024 | 405.40 | 410.98 | 388.97 | 395.01 | 26,395 | -3.96(-0.99%) |
Apr 25, 2024 | 417.37 | 420.00 | 396.23 | 398.97 | 31,403 | -25.22(-5.95%) |
Apr 24, 2024 | 402.65 | 425.26 | 402.65 | 424.19 | 20,867 | +18.90(+4.66%) |
Apr 23, 2024 | 403.30 | 419.19 | 401.50 | 405.29 | 39,708 | +5.46(+1.37%) |
Apr 22, 2024 | 409.00 | 424.72 | 399.83 | 399.83 | 30,914 | -2.52(-0.63%) |
Apr 19, 2024 | 383.00 | 408.00 | 381.31 | 402.35 | 38,766 | +16.65(+4.32%) |
Apr 18, 2024 | 399.00 | 407.29 | 385.70 | 385.70 | 25,747 | -13.06(-3.28%) |
Apr 17, 2024 | 408.40 | 412.89 | 398.76 | 398.76 | 35,436 | -10.37(-2.53%) |
Apr 16, 2024 | 401.45 | 409.13 | 398.80 | 409.13 | 22,594 | +10.45(+2.62%) |
Apr 15, 2024 | 395.40 | 405.58 | 395.40 | 398.68 | 22,273 | -0.67(-0.17%) |
Apr 12, 2024 | 402.03 | 402.03 | 394.00 | 399.35 | 16,359 | -3.75(-0.93%) |
Apr 11, 2024 | 427.30 | 432.77 | 403.00 | 403.10 | 39,845 | -24.48(-5.73%) |
Apr 10, 2024 | 436.03 | 448.48 | 414.70 | 427.58 | 38,827 | -14.16(-3.21%) |
Apr 09, 2024 | 418.78 | 443.28 | 418.30 | 441.74 | 33,197 | +24.97(+5.99%) |
Apr 08, 2024 | 416.01 | 432.50 | 416.01 | 416.77 | 43,146 | +0.67(+0.16%) |
Apr 05, 2024 | 416.40 | 421.00 | 414.12 | 416.10 | 37,431 | -3.53(-0.84%) |
Apr 04, 2024 | 405.76 | 426.89 | 397.38 | 419.63 | 34,164 | +14.32(+3.53%) |
Apr 03, 2024 | 378.51 | 407.55 | 375.83 | 405.31 | 28,373 | +24.22(+6.36%) |
Apr 02, 2024 | 401.36 | 401.36 | 374.83 | 381.09 | 21,217 | -27.71(-6.78%) |
Apr 01, 2024 | 468.00 | 468.00 | 405.68 | 408.80 | 34,899 | -54.75(-11.81%) |
Mar 28, 2024 | 444.21 | 467.40 | 444.21 | 463.55 | 29,432 | +15.55(+3.47%) |
Mar 27, 2024 | 450.00 | 450.23 | 443.77 | 448.00 | 31,302 | +10.92(+2.50%) |
Mar 26, 2024 | 436.30 | 440.00 | 427.77 | 437.08 | 16,740 | +0.08(+0.02%) |
Mar 25, 2024 | 424.00 | 447.17 | 424.00 | 437.00 | 20,932 | +10.79(+2.53%) |
Mar 22, 2024 | 443.98 | 447.05 | 425.29 | 426.21 | 25,505 | -16.67(-3.76%) |
Mar 21, 2024 | 435.31 | 443.80 | 435.11 | 442.88 | 17,020 | +6.78(+1.55%) |
Mar 20, 2024 | 449.25 | 450.00 | 435.34 | 436.10 | 21,690 | +7.50(+1.75%) |
Mar 19, 2024 | 430.50 | 439.33 | 420.25 | 428.60 | 25,350 | -3.60(-0.83%) |
Mar 18, 2024 | 442.00 | 444.97 | 432.20 | 432.20 | 28,717 | -3.90(-0.89%) |
Mar 15, 2024 | 409.27 | 438.75 | 409.27 | 436.10 | 41,072 | +18.05(+4.32%) |
Mar 14, 2024 | 424.89 | 424.89 | 414.59 | 418.05 | 26,686 | -5.12(-1.21%) |
Mar 13, 2024 | 436.21 | 436.21 | 421.03 | 423.17 | 17,781 | -8.34(-1.93%) |
Mar 12, 2024 | 432.75 | 432.75 | 416.55 | 431.51 | 30,393 | -1.84(-0.42%) |
Mar 11, 2024 | 428.87 | 438.88 | 422.83 | 433.35 | 15,840 | -5.17(-1.18%) |
Mar 08, 2024 | 407.81 | 438.72 | 407.81 | 438.52 | 6,988 | +26.66(+6.47%) |
Mar 07, 2024 | 393.70 | 417.83 | 386.97 | 411.86 | 24,137 | +19.91(+5.08%) |
Mar 06, 2024 | 408.24 | 408.24 | 384.50 | 391.95 | 32,138 | -16.66(-4.08%) |
Mar 05, 2024 | 386.47 | 409.09 | 386.47 | 408.62 | 28,948 | +22.12(+5.72%) |
Mar 04, 2024 | 356.87 | 389.76 | 356.87 | 386.49 | 20,931 | +29.48(+8.26%) |