Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 483.80 | 487.88 | 482.28 | 485.16 | 544,652 | +2.66(+0.55%) |
May 09, 2024 | 472.85 | 484.50 | 472.38 | 482.50 | 760,088 | +11.75(+2.50%) |
May 08, 2024 | 470.28 | 474.87 | 468.43 | 470.75 | 811,415 | -0.65(-0.14%) |
May 07, 2024 | 479.23 | 479.23 | 471.34 | 471.40 | 852,708 | -4.09(-0.86%) |
May 06, 2024 | 471.95 | 480.25 | 470.01 | 475.49 | 1,084,764 | +8.45(+1.81%) |
May 03, 2024 | 473.26 | 474.90 | 466.36 | 467.04 | 826,480 | -0.66(-0.14%) |
May 02, 2024 | 471.29 | 471.98 | 458.69 | 467.70 | 767,766 | -2.33(-0.50%) |
May 01, 2024 | 465.54 | 480.48 | 463.35 | 470.03 | 920,091 | +4.24(+0.91%) |
Apr 30, 2024 | 475.67 | 482.15 | 464.82 | 465.79 | 932,651 | -11.19(-2.35%) |
Apr 29, 2024 | 480.48 | 483.00 | 472.54 | 476.98 | 1,036,092 | -0.80(-0.17%) |
Apr 26, 2024 | 465.23 | 479.33 | 463.16 | 477.78 | 1,040,943 | +13.29(+2.86%) |
Apr 25, 2024 | 466.88 | 474.32 | 458.92 | 464.49 | 1,469,547 | -0.16(-0.03%) |
Apr 24, 2024 | 452.50 | 471.03 | 449.00 | 464.65 | 2,230,312 | +18.65(+4.18%) |
Apr 23, 2024 | 479.00 | 483.08 | 439.95 | 446.00 | 3,660,479 | -69.17(-13.43%) |
Apr 22, 2024 | 514.28 | 522.13 | 510.39 | 515.17 | 914,745 | +5.10(+1.00%) |
Apr 19, 2024 | 508.03 | 510.22 | 503.99 | 510.07 | 519,943 | +4.31(+0.85%) |
Apr 18, 2024 | 512.32 | 518.17 | 499.77 | 505.76 | 1,421,613 | -6.07(-1.19%) |
Apr 17, 2024 | 517.57 | 518.41 | 511.47 | 511.83 | 447,731 | -1.60(-0.31%) |
Apr 16, 2024 | 513.20 | 514.35 | 508.67 | 513.43 | 470,878 | +0.37(+0.07%) |
Apr 15, 2024 | 533.36 | 534.10 | 510.76 | 513.06 | 524,939 | -13.56(-2.57%) |
Apr 12, 2024 | 528.51 | 532.90 | 520.78 | 526.62 | 434,821 | -7.87(-1.47%) |
Apr 11, 2024 | 532.66 | 539.29 | 526.58 | 534.49 | 336,703 | +1.44(+0.27%) |
Apr 10, 2024 | 541.55 | 549.10 | 532.60 | 533.05 | 317,424 | -21.67(-3.91%) |
Apr 09, 2024 | 554.70 | 555.00 | 549.82 | 554.72 | 273,593 | +5.66(+1.03%) |
Apr 08, 2024 | 544.40 | 549.99 | 541.40 | 549.06 | 302,076 | +6.67(+1.23%) |
Apr 05, 2024 | 536.24 | 543.56 | 535.35 | 542.39 | 421,816 | +8.81(+1.65%) |
Apr 04, 2024 | 543.37 | 547.95 | 531.91 | 533.58 | 465,275 | -6.42(-1.19%) |
Apr 03, 2024 | 541.94 | 544.56 | 539.51 | 540.00 | 313,848 | -2.29(-0.42%) |
Apr 02, 2024 | 551.69 | 554.73 | 537.83 | 542.29 | 356,453 | -12.54(-2.26%) |