Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 411.79 | 420.64 | 409.21 | 413.44 | 490,533 | +1.65(+0.40%) |
Apr 30, 2024 | 414.89 | 416.02 | 411.20 | 411.79 | 507,715 | -4.56(-1.10%) |
Apr 29, 2024 | 411.35 | 419.98 | 411.35 | 416.35 | 415,286 | +6.34(+1.55%) |
Apr 26, 2024 | 408.57 | 412.47 | 408.57 | 410.01 | 454,209 | -0.90(-0.22%) |
Apr 25, 2024 | 409.93 | 412.44 | 401.69 | 410.91 | 652,390 | -1.95(-0.47%) |
Apr 24, 2024 | 406.04 | 415.25 | 406.04 | 412.86 | 675,515 | +5.17(+1.27%) |
Apr 23, 2024 | 420.11 | 423.57 | 402.70 | 407.69 | 992,010 | -13.69(-3.25%) |
Apr 22, 2024 | 419.98 | 425.22 | 414.49 | 421.38 | 538,012 | +4.37(+1.05%) |
Apr 19, 2024 | 414.32 | 417.92 | 411.61 | 417.01 | 1,159,136 | +4.38(+1.06%) |
Apr 18, 2024 | 413.67 | 416.42 | 410.54 | 412.63 | 365,844 | +0.86(+0.21%) |
Apr 17, 2024 | 414.07 | 416.27 | 411.21 | 411.77 | 518,349 | +0.92(+0.22%) |
Apr 16, 2024 | 411.42 | 413.97 | 408.76 | 410.85 | 583,225 | -0.33(-0.08%) |
Apr 15, 2024 | 420.34 | 423.55 | 409.19 | 411.18 | 588,967 | -2.52(-0.61%) |
Apr 12, 2024 | 419.78 | 421.52 | 412.54 | 413.70 | 630,554 | -8.78(-2.08%) |
Apr 11, 2024 | 425.13 | 427.65 | 420.95 | 422.48 | 467,636 | -3.50(-0.82%) |
Apr 10, 2024 | 425.93 | 430.99 | 423.87 | 425.98 | 473,317 | -3.61(-0.84%) |
Apr 09, 2024 | 437.36 | 438.86 | 427.14 | 429.59 | 376,866 | -6.18(-1.42%) |
Apr 08, 2024 | 435.42 | 437.85 | 433.98 | 435.77 | 288,866 | +0.96(+0.22%) |
Apr 05, 2024 | 429.97 | 435.62 | 429.97 | 434.81 | 295,569 | +5.92(+1.38%) |
Apr 04, 2024 | 440.39 | 440.67 | 428.73 | 428.89 | 419,482 | -7.33(-1.68%) |
Apr 03, 2024 | 433.35 | 438.25 | 431.67 | 436.22 | 374,400 | +3.02(+0.70%) |
Apr 02, 2024 | 434.67 | 436.08 | 431.17 | 433.20 | 523,103 | -1.63(-0.37%) |
Apr 01, 2024 | 437.79 | 438.25 | 433.69 | 434.83 | 434,260 | -3.61(-0.82%) |
Mar 28, 2024 | 438.16 | 440.00 | 439.96 | 438.44 | 446,251 | +2.46(+0.56%) |
Mar 27, 2024 | 435.52 | 438.00 | 430.86 | 435.98 | 488,719 | +4.76(+1.10%) |
Mar 26, 2024 | 431.67 | 434.21 | 430.86 | 431.22 | 354,591 | -0.29(-0.07%) |
Mar 25, 2024 | 429.05 | 433.12 | 429.05 | 431.51 | 515,150 | +1.35(+0.31%) |
Mar 22, 2024 | 436.48 | 436.48 | 429.79 | 430.16 | 445,080 | -5.57(-1.28%) |
Mar 21, 2024 | 431.00 | 437.23 | 429.71 | 435.73 | 543,801 | +4.60(+1.07%) |
Mar 20, 2024 | 428.29 | 433.80 | 425.37 | 431.13 | 629,695 | +2.14(+0.50%) |
Mar 19, 2024 | 425.02 | 429.22 | 425.02 | 428.99 | 613,925 | +4.63(+1.09%) |
Mar 18, 2024 | 420.51 | 427.74 | 418.47 | 424.36 | 694,958 | +4.87(+1.16%) |
Mar 15, 2024 | 410.39 | 421.85 | 410.39 | 419.49 | 1,264,615 | +5.54(+1.34%) |
Mar 14, 2024 | 418.81 | 418.81 | 410.28 | 413.95 | 508,003 | -2.80(-0.67%) |
Mar 13, 2024 | 413.68 | 417.26 | 413.30 | 416.75 | 430,127 | +3.76(+0.91%) |
Mar 12, 2024 | 413.25 | 414.49 | 410.09 | 412.99 | 274,045 | +1.30(+0.32%) |
Mar 11, 2024 | 410.33 | 413.07 | 407.49 | 411.69 | 395,270 | -0.32(-0.08%) |
Mar 08, 2024 | 413.00 | 416.68 | 410.62 | 412.01 | 371,803 | -0.77(-0.19%) |
Mar 07, 2024 | 417.01 | 419.24 | 411.99 | 412.78 | 589,251 | -2.69(-0.65%) |
Mar 06, 2024 | 414.57 | 415.68 | 411.17 | 415.47 | 357,919 | +2.88(+0.70%) |
Mar 05, 2024 | 409.56 | 417.43 | 409.56 | 412.59 | 419,549 | +0.21(+0.05%) |
Mar 04, 2024 | 409.46 | 414.64 | 407.00 | 412.38 | 436,159 | +1.79(+0.44%) |