Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 396.01 | 399.50 | 388.18 | 396.71 | 77,317 | +2.86(+0.73%) |
Apr 30, 2024 | 395.57 | 395.57 | 387.07 | 393.85 | 90,029 | -4.52(-1.13%) |
Apr 29, 2024 | 391.28 | 400.67 | 391.28 | 398.37 | 80,059 | +9.13(+2.35%) |
Apr 26, 2024 | 383.86 | 394.79 | 380.02 | 389.24 | 76,294 | +1.85(+0.48%) |
Apr 25, 2024 | 396.66 | 400.93 | 383.15 | 387.39 | 143,245 | -15.59(-3.87%) |
Apr 24, 2024 | 403.92 | 406.68 | 400.17 | 402.98 | 88,875 | -4.44(-1.09%) |
Apr 23, 2024 | 406.02 | 411.30 | 404.71 | 407.42 | 124,277 | +0.51(+0.13%) |
Apr 22, 2024 | 396.81 | 415.08 | 393.32 | 406.91 | 123,190 | +11.30(+2.86%) |
Apr 19, 2024 | 397.58 | 408.15 | 394.53 | 395.61 | 1,101,441 | -2.69(-0.68%) |
Apr 18, 2024 | 406.97 | 413.18 | 397.09 | 398.30 | 333,872 | +4.70(+1.19%) |
Apr 17, 2024 | 389.02 | 397.90 | 388.81 | 393.60 | 75,139 | +6.60(+1.71%) |
Apr 16, 2024 | 389.94 | 389.94 | 380.90 | 387.00 | 88,325 | -5.43(-1.38%) |
Apr 15, 2024 | 387.22 | 397.52 | 382.00 | 392.43 | 128,131 | +5.67(+1.47%) |
Apr 12, 2024 | 383.01 | 392.38 | 376.87 | 386.76 | 122,709 | +0.76(+0.20%) |
Apr 11, 2024 | 380.47 | 386.42 | 373.37 | 386.00 | 110,726 | +6.99(+1.84%) |
Apr 10, 2024 | 393.18 | 393.18 | 376.19 | 379.01 | 213,078 | -20.15(-5.05%) |
Apr 09, 2024 | 399.47 | 401.80 | 392.01 | 399.16 | 102,751 | -1.75(-0.44%) |
Apr 08, 2024 | 393.56 | 404.28 | 393.26 | 400.91 | 111,518 | +8.90(+2.27%) |
Apr 05, 2024 | 405.52 | 410.54 | 388.69 | 392.01 | 223,211 | -18.62(-4.53%) |
Apr 04, 2024 | 415.14 | 429.29 | 410.61 | 410.63 | 70,973 | -0.57(-0.14%) |
Apr 03, 2024 | 424.43 | 424.83 | 410.92 | 411.20 | 60,630 | -13.11(-3.09%) |
Apr 02, 2024 | 420.41 | 426.91 | 415.01 | 424.31 | 66,613 | +2.36(+0.56%) |
Apr 01, 2024 | 426.66 | 426.66 | 411.85 | 421.95 | 69,568 | -1.18(-0.28%) |
Mar 28, 2024 | 429.00 | 429.15 | 415.01 | 423.13 | 161,433 | -1.85(-0.44%) |
Mar 27, 2024 | 439.31 | 439.31 | 415.52 | 424.98 | 144,590 | -10.71(-2.46%) |
Mar 26, 2024 | 440.78 | 440.78 | 431.81 | 435.69 | 87,349 | -2.99(-0.68%) |
Mar 25, 2024 | 433.70 | 441.00 | 433.04 | 438.68 | 51,507 | +6.37(+1.47%) |
Mar 22, 2024 | 442.33 | 446.08 | 429.67 | 432.31 | 66,758 | -10.56(-2.38%) |
Mar 21, 2024 | 443.64 | 452.72 | 440.57 | 442.87 | 51,861 | -2.32(-0.52%) |
Mar 20, 2024 | 437.49 | 447.97 | 434.85 | 445.19 | 54,492 | +4.57(+1.04%) |
Mar 19, 2024 | 439.96 | 445.01 | 435.94 | 440.62 | 70,820 | -2.40(-0.54%) |
Mar 18, 2024 | 419.09 | 448.83 | 413.70 | 443.02 | 113,338 | +21.33(+5.06%) |
Mar 15, 2024 | 426.00 | 428.00 | 418.70 | 421.69 | 165,462 | -4.79(-1.12%) |
Mar 14, 2024 | 453.54 | 453.99 | 421.63 | 426.48 | 122,112 | -28.46(-6.26%) |
Mar 13, 2024 | 466.80 | 470.87 | 454.16 | 454.94 | 108,329 | -11.08(-2.38%) |
Mar 12, 2024 | 469.41 | 469.41 | 455.31 | 466.02 | 83,331 | -1.95(-0.42%) |
Mar 11, 2024 | 450.37 | 468.00 | 450.37 | 467.97 | 60,435 | +17.29(+3.84%) |
Mar 08, 2024 | 445.75 | 451.17 | 441.75 | 450.68 | 48,652 | +7.94(+1.79%) |
Mar 07, 2024 | 440.39 | 446.39 | 438.00 | 442.74 | 69,940 | +2.92(+0.66%) |
Mar 06, 2024 | 451.99 | 453.23 | 438.70 | 439.82 | 92,402 | -10.82(-2.40%) |
Mar 05, 2024 | 450.89 | 475.00 | 441.35 | 450.64 | 200,324 | +5.64(+1.27%) |
Mar 04, 2024 | 457.03 | 457.93 | 438.47 | 445.00 | 104,923 | -12.63(-2.76%) |