Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 412.93 | 415.38 | 411.80 | 414.74 | 13,402,771 | +2.42(+0.59%) |
May 09, 2024 | 410.57 | 412.72 | 409.10 | 412.32 | 14,677,869 | +1.78(+0.43%) |
May 08, 2024 | 408.17 | 412.23 | 406.71 | 410.54 | 11,791,461 | +1.20(+0.29%) |
May 07, 2024 | 414.66 | 414.67 | 409.09 | 409.34 | 20,160,384 | -4.20(-1.02%) |
May 06, 2024 | 408.76 | 413.93 | 406.37 | 413.54 | 16,987,316 | +6.88(+1.69%) |
May 03, 2024 | 402.28 | 407.15 | 401.86 | 406.66 | 17,521,798 | +8.82(+2.22%) |
May 02, 2024 | 397.66 | 399.93 | 394.65 | 397.84 | 17,890,216 | +2.90(+0.73%) |
May 01, 2024 | 392.61 | 401.72 | 390.31 | 394.94 | 23,552,716 | +5.61(+1.44%) |
Apr 30, 2024 | 401.49 | 402.16 | 389.17 | 389.33 | 28,759,004 | -12.92(-3.21%) |
Apr 29, 2024 | 405.25 | 406.32 | 399.19 | 402.25 | 19,575,828 | -4.07(-1.00%) |
Apr 26, 2024 | 412.17 | 413.00 | 405.76 | 406.32 | 29,695,920 | +7.28(+1.82%) |
Apr 25, 2024 | 394.03 | 399.89 | 388.03 | 399.04 | 40,501,464 | -10.02(-2.45%) |
Apr 24, 2024 | 409.56 | 412.47 | 406.78 | 409.06 | 15,041,394 | +1.49(+0.37%) |
Apr 23, 2024 | 404.23 | 408.20 | 403.06 | 407.57 | 15,698,599 | +6.61(+1.65%) |
Apr 22, 2024 | 400.08 | 402.85 | 395.75 | 400.96 | 20,341,680 | +1.84(+0.46%) |
Apr 19, 2024 | 404.03 | 405.48 | 397.77 | 399.12 | 30,565,788 | -5.15(-1.27%) |
Apr 18, 2024 | 410.63 | 411.89 | 403.95 | 404.27 | 21,012,714 | -7.57(-1.84%) |
Apr 17, 2024 | 417.25 | 418.88 | 410.33 | 411.84 | 15,908,491 | -2.74(-0.66%) |
Apr 16, 2024 | 414.57 | 418.40 | 413.73 | 414.58 | 16,760,006 | +0.94(+0.23%) |
Apr 15, 2024 | 426.60 | 426.82 | 413.43 | 413.64 | 20,260,884 | -8.26(-1.96%) |
Apr 12, 2024 | 424.05 | 425.18 | 419.77 | 421.90 | 19,271,612 | -6.03(-1.41%) |
Apr 11, 2024 | 425.82 | 429.37 | 422.36 | 427.93 | 17,965,388 | +4.67(+1.10%) |
Apr 10, 2024 | 422.19 | 424.03 | 419.70 | 423.26 | 16,210,989 | -3.02(-0.71%) |
Apr 09, 2024 | 426.44 | 427.74 | 421.62 | 426.28 | 12,503,962 | +1.69(+0.40%) |
Apr 08, 2024 | 425.17 | 427.28 | 423.30 | 424.59 | 14,265,587 | -0.93(-0.22%) |
Apr 05, 2024 | 420.01 | 426.51 | 418.32 | 425.52 | 16,555,898 | +7.64(+1.83%) |
Apr 04, 2024 | 424.99 | 428.67 | 417.57 | 417.88 | 19,355,774 | -2.57(-0.61%) |
Apr 03, 2024 | 419.73 | 423.26 | 419.08 | 420.45 | 16,481,980 | -0.99(-0.23%) |
Apr 02, 2024 | 420.11 | 422.38 | 417.84 | 421.44 | 17,907,538 | -3.13(-0.74%) |
Apr 01, 2024 | 423.95 | 427.89 | 422.22 | 424.57 | 16,304,940 | +3.85(+0.92%) |
Mar 28, 2024 | 420.96 | 421.87 | 419.12 | 420.72 | 21,879,760 | -0.71(-0.17%) |
Mar 27, 2024 | 424.44 | 424.45 | 419.01 | 421.43 | 16,696,743 | -0.22(-0.05%) |
Mar 26, 2024 | 425.61 | 425.99 | 421.35 | 421.65 | 16,712,053 | -1.21(-0.29%) |
Mar 25, 2024 | 425.24 | 427.41 | 421.61 | 422.86 | 18,053,696 | -5.88(-1.37%) |
Mar 22, 2024 | 429.70 | 429.86 | 426.07 | 428.74 | 18,148,648 | -0.63(-0.15%) |
Mar 21, 2024 | 429.83 | 430.82 | 427.16 | 429.37 | 21,357,296 | +4.14(+0.97%) |
Mar 20, 2024 | 422.00 | 425.96 | 420.66 | 425.23 | 17,841,196 | +3.82(+0.91%) |
Mar 19, 2024 | 417.83 | 421.67 | 415.55 | 421.41 | 19,858,420 | +4.09(+0.98%) |
Mar 18, 2024 | 414.25 | 420.73 | 413.78 | 417.32 | 20,100,392 | +0.90(+0.22%) |
Mar 15, 2024 | 419.29 | 422.60 | 412.79 | 416.42 | 45,238,888 | -8.80(-2.07%) |
Mar 14, 2024 | 420.24 | 427.82 | 417.99 | 425.22 | 34,139,288 | +10.12(+2.44%) |
Mar 13, 2024 | 418.10 | 418.18 | 411.45 | 415.10 | 17,104,912 | -0.18(-0.04%) |
Mar 12, 2024 | 407.62 | 415.57 | 406.79 | 415.28 | 22,442,214 | +10.76(+2.66%) |
Mar 11, 2024 | 403.76 | 405.68 | 401.26 | 404.52 | 16,116,579 | -1.70(-0.42%) |
Mar 08, 2024 | 407.96 | 410.42 | 404.33 | 406.22 | 18,002,600 | -2.92(-0.71%) |
Mar 07, 2024 | 406.12 | 409.78 | 402.24 | 409.14 | 18,508,392 | +7.05(+1.75%) |
Mar 06, 2024 | 402.97 | 405.16 | 398.39 | 402.09 | 22,316,856 | -0.56(-0.14%) |
Mar 05, 2024 | 413.96 | 414.25 | 400.64 | 402.65 | 26,889,636 | -12.27(-2.96%) |
Mar 04, 2024 | 413.44 | 417.35 | 412.32 | 414.92 | 17,578,108 | -0.58(-0.14%) |