Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 339.07 | 341.45 | 336.29 | 339.68 | 374,606 | +0.13(+0.04%) |
May 02, 2024 | 339.70 | 342.50 | 336.37 | 339.55 | 392,463 | +0.68(+0.20%) |
May 01, 2024 | 341.44 | 344.90 | 337.99 | 338.87 | 404,582 | -3.23(-0.94%) |
Apr 30, 2024 | 344.67 | 345.56 | 339.30 | 342.10 | 390,624 | -1.79(-0.52%) |
Apr 29, 2024 | 342.03 | 347.94 | 341.00 | 343.89 | 311,320 | +1.66(+0.49%) |
Apr 26, 2024 | 349.85 | 349.99 | 336.87 | 342.23 | 595,215 | -10.07(-2.86%) |
Apr 25, 2024 | 352.44 | 370.99 | 339.21 | 352.30 | 915,577 | -15.11(-4.11%) |
Apr 24, 2024 | 364.33 | 368.35 | 361.74 | 367.41 | 461,152 | +4.19(+1.15%) |
Apr 23, 2024 | 363.65 | 364.69 | 361.81 | 363.22 | 362,666 | +1.35(+0.37%) |
Apr 22, 2024 | 367.49 | 368.12 | 361.48 | 361.87 | 370,441 | -5.65(-1.54%) |
Apr 19, 2024 | 363.83 | 369.43 | 362.45 | 367.52 | 425,243 | +6.58(+1.82%) |
Apr 18, 2024 | 362.49 | 366.95 | 360.42 | 360.94 | 371,231 | +1.09(+0.30%) |
Apr 17, 2024 | 359.90 | 364.80 | 359.69 | 359.85 | 487,976 | +2.46(+0.69%) |
Apr 16, 2024 | 368.89 | 373.22 | 357.06 | 357.39 | 743,180 | -3.46(-0.96%) |
Apr 15, 2024 | 356.77 | 365.63 | 355.17 | 360.85 | 839,496 | -15.72(-4.17%) |
Apr 12, 2024 | 377.00 | 378.92 | 374.25 | 376.57 | 393,974 | -0.21(-0.06%) |
Apr 11, 2024 | 377.16 | 379.07 | 374.69 | 376.78 | 294,276 | -0.37(-0.10%) |
Apr 10, 2024 | 379.30 | 383.57 | 376.03 | 377.15 | 317,007 | -2.82(-0.74%) |
Apr 09, 2024 | 381.16 | 381.90 | 377.36 | 379.97 | 236,820 | -1.59(-0.42%) |
Apr 08, 2024 | 374.38 | 382.06 | 373.00 | 381.56 | 315,521 | +4.79(+1.27%) |
Apr 05, 2024 | 374.80 | 378.84 | 374.49 | 376.77 | 313,659 | +1.47(+0.39%) |
Apr 04, 2024 | 380.11 | 381.26 | 374.39 | 375.30 | 434,429 | -3.20(-0.85%) |
Apr 03, 2024 | 384.35 | 384.35 | 378.50 | 378.50 | 419,399 | -2.42(-0.64%) |
Apr 02, 2024 | 393.85 | 395.00 | 375.28 | 380.92 | 687,370 | -23.28(-5.76%) |
Apr 01, 2024 | 408.90 | 409.06 | 403.33 | 404.20 | 243,724 | -6.63(-1.61%) |
Mar 28, 2024 | 414.91 | 416.05 | 407.19 | 410.83 | 338,191 | -7.77(-1.86%) |
Mar 27, 2024 | 420.75 | 423.92 | 416.80 | 418.60 | 186,874 | +0.16(+0.04%) |
Mar 26, 2024 | 412.50 | 419.24 | 412.50 | 418.44 | 152,269 | +5.92(+1.44%) |
Mar 25, 2024 | 415.68 | 416.21 | 409.73 | 412.52 | 267,008 | -2.20(-0.53%) |
Mar 22, 2024 | 419.64 | 420.00 | 414.69 | 414.72 | 216,529 | -3.03(-0.73%) |
Mar 21, 2024 | 414.56 | 419.88 | 414.00 | 417.75 | 232,536 | +1.65(+0.40%) |
Mar 20, 2024 | 418.65 | 419.97 | 413.86 | 416.10 | 285,498 | -3.43(-0.82%) |
Mar 19, 2024 | 412.05 | 419.64 | 408.99 | 419.53 | 385,739 | +9.18(+2.24%) |
Mar 18, 2024 | 403.22 | 413.22 | 401.07 | 410.35 | 488,063 | +5.90(+1.46%) |
Mar 15, 2024 | 403.04 | 407.43 | 403.00 | 404.45 | 539,799 | -2.23(-0.55%) |
Mar 14, 2024 | 405.50 | 408.95 | 403.85 | 406.68 | 738,310 | +1.79(+0.44%) |
Mar 13, 2024 | 405.62 | 409.89 | 400.89 | 404.89 | 408,447 | +2.34(+0.58%) |
Mar 12, 2024 | 402.59 | 409.59 | 398.64 | 402.55 | 449,617 | +0.28(+0.07%) |
Mar 11, 2024 | 391.43 | 403.90 | 390.80 | 402.27 | 368,488 | +9.64(+2.46%) |
Mar 08, 2024 | 390.09 | 395.12 | 386.20 | 392.63 | 302,326 | +0.78(+0.20%) |
Mar 07, 2024 | 390.77 | 394.08 | 387.14 | 391.85 | 237,002 | +3.16(+0.81%) |
Mar 06, 2024 | 385.34 | 392.09 | 385.34 | 388.69 | 344,847 | +3.11(+0.81%) |
Mar 05, 2024 | 386.98 | 386.98 | 382.57 | 385.58 | 358,191 | -0.97(-0.25%) |
Mar 04, 2024 | 385.06 | 391.93 | 383.82 | 386.55 | 340,475 | -0.66(-0.17%) |