Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 410.50 | 411.69 | 405.67 | 407.89 | 1,426,766 | -1.11(-0.27%) |
May 09, 2024 | 405.42 | 410.49 | 405.42 | 409.00 | 994,444 | +3.58(+0.88%) |
May 08, 2024 | 404.22 | 406.96 | 401.46 | 405.42 | 640,329 | -0.15(-0.04%) |
May 07, 2024 | 403.66 | 406.57 | 402.74 | 405.57 | 942,021 | +3.73(+0.93%) |
May 06, 2024 | 405.00 | 407.00 | 399.19 | 401.84 | 1,042,748 | +0.88(+0.22%) |
May 03, 2024 | 399.64 | 401.34 | 394.85 | 400.96 | 1,626,962 | +5.00(+1.26%) |
May 02, 2024 | 388.62 | 398.37 | 385.71 | 395.96 | 1,790,111 | +8.46(+2.18%) |
May 01, 2024 | 388.95 | 391.23 | 383.77 | 387.50 | 2,017,877 | -3.91(-1.00%) |
Apr 30, 2024 | 397.78 | 398.38 | 390.13 | 391.41 | 1,016,726 | -9.55(-2.38%) |
Apr 29, 2024 | 395.34 | 402.59 | 395.34 | 400.96 | 847,184 | +7.63(+1.94%) |
Apr 26, 2024 | 392.62 | 395.95 | 391.10 | 393.33 | 998,340 | -0.73(-0.19%) |
Apr 25, 2024 | 385.77 | 394.91 | 384.13 | 394.06 | 1,316,589 | -0.56(-0.14%) |
Apr 24, 2024 | 397.55 | 397.76 | 392.37 | 394.62 | 986,778 | -2.59(-0.65%) |
Apr 23, 2024 | 400.87 | 405.62 | 396.72 | 397.21 | 1,277,981 | -2.40(-0.60%) |
Apr 22, 2024 | 398.85 | 402.89 | 392.18 | 399.61 | 1,005,525 | -0.71(-0.18%) |
Apr 19, 2024 | 400.97 | 402.98 | 398.75 | 400.32 | 1,125,406 | -0.28(-0.07%) |
Apr 18, 2024 | 398.48 | 402.28 | 396.72 | 400.60 | 1,562,927 | +3.72(+0.94%) |
Apr 17, 2024 | 396.00 | 397.62 | 392.39 | 396.88 | 1,442,285 | +3.87(+0.98%) |
Apr 16, 2024 | 392.26 | 395.70 | 386.64 | 393.01 | 1,865,369 | -0.79(-0.20%) |
Apr 15, 2024 | 402.29 | 404.22 | 392.57 | 393.80 | 1,353,279 | -3.47(-0.87%) |
Apr 12, 2024 | 411.25 | 412.49 | 396.81 | 397.27 | 1,886,050 | -15.57(-3.77%) |
Apr 11, 2024 | 412.74 | 414.06 | 406.92 | 412.84 | 1,472,940 | +0.87(+0.21%) |
Apr 10, 2024 | 406.89 | 412.71 | 404.40 | 411.97 | 1,407,726 | +0.49(+0.12%) |
Apr 09, 2024 | 413.48 | 413.90 | 409.46 | 411.48 | 1,114,492 | +0.73(+0.18%) |
Apr 08, 2024 | 413.00 | 414.80 | 409.65 | 410.75 | 1,269,829 | -1.79(-0.43%) |
Apr 05, 2024 | 408.65 | 413.15 | 406.01 | 412.54 | 994,479 | +5.43(+1.33%) |
Apr 04, 2024 | 410.67 | 413.92 | 405.32 | 407.11 | 1,218,258 | +1.08(+0.27%) |
Apr 03, 2024 | 404.23 | 408.65 | 403.29 | 406.03 | 1,077,322 | +2.03(+0.50%) |
Apr 02, 2024 | 405.00 | 409.70 | 402.24 | 404.00 | 1,164,500 | -0.14(-0.03%) |