Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 527.73 | 528.61 | 523.73 | 525.61 | 1,339,715 | +0.77(+0.15%) |
May 01, 2024 | 524.77 | 527.87 | 519.74 | 524.84 | 977,593 | -3.74(-0.71%) |
Apr 30, 2024 | 533.68 | 534.60 | 527.11 | 528.58 | 950,278 | -5.40(-1.01%) |
Apr 29, 2024 | 539.08 | 540.64 | 532.75 | 533.98 | 644,158 | -3.28(-0.61%) |
Apr 26, 2024 | 536.42 | 540.00 | 529.98 | 537.26 | 700,726 | -2.42(-0.45%) |
Apr 25, 2024 | 534.96 | 542.07 | 534.96 | 539.68 | 1,066,975 | +5.95(+1.11%) |
Apr 24, 2024 | 532.00 | 534.95 | 527.05 | 533.73 | 916,012 | +0.81(+0.15%) |
Apr 23, 2024 | 534.55 | 538.65 | 530.19 | 532.92 | 811,682 | +0.70(+0.13%) |
Apr 22, 2024 | 530.11 | 536.91 | 527.45 | 532.22 | 1,525,123 | +0.80(+0.15%) |
Apr 19, 2024 | 532.69 | 536.05 | 525.90 | 531.42 | 1,791,509 | +6.23(+1.19%) |
Apr 18, 2024 | 520.58 | 539.11 | 520.58 | 525.19 | 2,595,029 | +16.22(+3.19%) |
Apr 17, 2024 | 509.02 | 513.64 | 506.49 | 508.97 | 1,401,545 | +2.00(+0.39%) |
Apr 16, 2024 | 512.43 | 514.01 | 503.66 | 506.97 | 1,127,281 | +6.88(+1.38%) |
Apr 15, 2024 | 505.38 | 505.90 | 498.49 | 500.09 | 1,031,790 | +2.60(+0.52%) |
Apr 12, 2024 | 500.37 | 501.31 | 494.31 | 497.49 | 1,188,685 | -4.47(-0.89%) |
Apr 11, 2024 | 508.77 | 508.77 | 499.51 | 501.96 | 880,246 | -5.78(-1.14%) |
Apr 10, 2024 | 512.42 | 513.97 | 505.78 | 507.74 | 851,262 | -6.66(-1.29%) |
Apr 09, 2024 | 509.79 | 514.50 | 507.00 | 514.40 | 940,628 | +4.40(+0.86%) |
Apr 08, 2024 | 505.16 | 510.48 | 504.09 | 510.00 | 983,569 | +2.65(+0.52%) |
Apr 05, 2024 | 498.65 | 508.33 | 497.41 | 507.35 | 1,005,881 | +8.75(+1.75%) |
Apr 04, 2024 | 507.28 | 508.14 | 496.76 | 498.60 | 1,041,960 | -7.40(-1.46%) |
Apr 03, 2024 | 499.09 | 506.34 | 498.97 | 506.00 | 1,085,200 | +6.78(+1.36%) |
Apr 02, 2024 | 503.94 | 506.93 | 493.64 | 499.22 | 1,811,548 | -16.78(-3.25%) |
Apr 01, 2024 | 516.45 | 518.00 | 514.64 | 516.00 | 647,757 | -2.54(-0.49%) |
Mar 28, 2024 | 519.96 | 520.13 | 520.00 | 518.54 | 875,607 | -1.42(-0.27%) |
Mar 27, 2024 | 520.00 | 521.18 | 517.40 | 519.96 | 685,889 | +2.72(+0.53%) |
Mar 26, 2024 | 511.50 | 518.15 | 510.64 | 517.24 | 983,116 | +6.88(+1.35%) |
Mar 25, 2024 | 514.61 | 515.83 | 509.82 | 510.36 | 572,163 | -3.49(-0.68%) |
Mar 22, 2024 | 517.47 | 519.37 | 513.63 | 513.85 | 608,550 | -0.82(-0.16%) |
Mar 21, 2024 | 513.33 | 515.85 | 512.26 | 514.67 | 649,780 | +0.37(+0.07%) |
Mar 20, 2024 | 513.74 | 516.43 | 511.25 | 514.30 | 577,407 | -1.53(-0.30%) |
Mar 19, 2024 | 513.81 | 516.00 | 513.81 | 515.83 | 659,580 | +4.53(+0.89%) |
Mar 18, 2024 | 511.95 | 513.11 | 508.30 | 511.30 | 724,223 | -1.78(-0.35%) |
Mar 15, 2024 | 500.36 | 513.50 | 500.36 | 513.08 | 1,444,878 | +2.51(+0.49%) |
Mar 14, 2024 | 508.75 | 510.99 | 505.31 | 510.57 | 1,062,865 | +1.08(+0.21%) |
Mar 13, 2024 | 508.39 | 512.76 | 506.49 | 509.49 | 924,621 | +3.92(+0.78%) |
Mar 12, 2024 | 506.04 | 507.83 | 503.43 | 505.57 | 689,589 | -1.22(-0.24%) |
Mar 11, 2024 | 502.19 | 508.69 | 499.85 | 506.79 | 940,673 | +3.82(+0.76%) |
Mar 08, 2024 | 500.30 | 509.24 | 499.62 | 502.97 | 1,055,774 | +1.39(+0.28%) |
Mar 07, 2024 | 506.09 | 508.02 | 501.25 | 501.58 | 1,120,168 | -1.56(-0.31%) |
Mar 06, 2024 | 498.98 | 504.68 | 498.67 | 503.14 | 1,105,198 | +6.40(+1.29%) |
Mar 05, 2024 | 501.73 | 501.84 | 495.10 | 496.74 | 954,747 | -5.99(-1.19%) |
Mar 04, 2024 | 498.56 | 510.81 | 497.26 | 502.73 | 1,033,142 | +5.23(+1.05%) |