Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 387.14 | 387.99 | 385.06 | 386.77 | 4,471,103 | +4.54(+1.19%) |
May 02, 2024 | 381.15 | 382.91 | 378.90 | 382.23 | 3,524,913 | +3.34(+0.88%) |
May 01, 2024 | 378.38 | 383.48 | 377.98 | 378.89 | 5,766,835 | +0.76(+0.20%) |
Apr 30, 2024 | 382.46 | 382.75 | 378.08 | 378.13 | 3,462,120 | -5.67(-1.48%) |
Apr 29, 2024 | 383.10 | 384.03 | 382.07 | 383.80 | 3,265,723 | +1.49(+0.39%) |
Apr 26, 2024 | 380.75 | 383.34 | 380.53 | 382.31 | 4,252,397 | +1.39(+0.36%) |
Apr 25, 2024 | 379.79 | 381.55 | 377.48 | 380.92 | 4,680,264 | -3.52(-0.92%) |
Apr 24, 2024 | 384.87 | 385.47 | 383.02 | 384.44 | 3,557,786 | -0.58(-0.15%) |
Apr 23, 2024 | 383.69 | 385.59 | 382.91 | 385.02 | 3,122,118 | +2.65(+0.69%) |
Apr 22, 2024 | 381.73 | 384.44 | 379.81 | 382.37 | 4,128,632 | +2.57(+0.68%) |
Apr 19, 2024 | 378.69 | 381.03 | 377.92 | 379.80 | 5,078,596 | +2.16(+0.57%) |
Apr 18, 2024 | 378.85 | 380.73 | 376.65 | 377.64 | 4,579,432 | +0.39(+0.10%) |
Apr 17, 2024 | 379.01 | 379.99 | 375.94 | 377.25 | 4,586,179 | -0.53(-0.14%) |
Apr 16, 2024 | 379.54 | 379.73 | 376.84 | 377.78 | 4,383,379 | +0.67(+0.18%) |
Apr 15, 2024 | 383.13 | 383.62 | 376.40 | 377.11 | 4,872,661 | -2.56(-0.67%) |
Apr 12, 2024 | 382.11 | 382.73 | 378.61 | 379.67 | 5,367,898 | -4.67(-1.21%) |
Apr 11, 2024 | 385.27 | 385.88 | 381.80 | 384.34 | 3,973,887 | +0.03(+0.01%) |
Apr 10, 2024 | 384.72 | 385.77 | 382.83 | 384.31 | 5,174,941 | -4.33(-1.11%) |
Apr 09, 2024 | 389.42 | 389.78 | 385.53 | 388.64 | 4,006,539 | -0.26(-0.07%) |
Apr 08, 2024 | 388.85 | 389.94 | 388.37 | 388.90 | 2,432,399 | +0.24(+0.06%) |
Apr 05, 2024 | 386.15 | 390.25 | 385.88 | 388.66 | 4,425,769 | +2.84(+0.74%) |
Apr 04, 2024 | 393.82 | 394.03 | 385.40 | 385.82 | 5,038,116 | -5.24(-1.34%) |
Apr 03, 2024 | 391.48 | 392.71 | 389.79 | 391.06 | 3,537,461 | -0.37(-0.09%) |
Apr 02, 2024 | 391.76 | 391.94 | 390.08 | 391.43 | 4,036,045 | -3.70(-0.94%) |