Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 568.00 | 586.33 | 568.00 | 586.33 | 82 | +18.33(+3.23%) |
May 02, 2024 | 577.04 | 577.04 | 554.47 | 568.00 | 76 | +30.96(+5.76%) |
May 01, 2024 | 567.40 | 570.90 | 537.04 | 537.04 | 12 | -22.96(-4.10%) |
Apr 30, 2024 | 549.90 | 567.93 | 549.68 | 560.00 | 26 | -15.00(-2.61%) |
Apr 29, 2024 | 583.90 | 589.90 | 559.75 | 575.00 | 28 | +21.25(+3.84%) |
Apr 26, 2024 | 589.39 | 589.39 | 553.75 | 553.75 | 100 | +7.75(+1.42%) |
Apr 25, 2024 | 541.75 | 584.25 | 541.75 | 546.00 | 63 | -11.72(-2.10%) |
Apr 24, 2024 | 593.11 | 593.11 | 557.72 | 557.72 | 189 | -1.06(-0.19%) |
Apr 23, 2024 | 597.50 | 597.50 | 558.78 | 558.78 | 23 | +17.63(+3.26%) |
Apr 22, 2024 | 575.03 | 575.03 | 506.37 | 541.14 | 24 | -6.86(-1.25%) |
Apr 19, 2024 | 557.08 | 557.88 | 548.00 | 548.00 | 158 | -15.50(-2.75%) |
Apr 18, 2024 | 553.50 | 563.50 | 553.50 | 563.50 | 6 | -15.50(-2.68%) |
Apr 17, 2024 | 581.31 | 581.79 | 579.00 | 579.00 | 49 | +6.47(+1.13%) |
Apr 16, 2024 | 580.41 | 581.10 | 572.53 | 572.53 | 17 | -5.14(-0.89%) |
Apr 15, 2024 | 592.48 | 592.48 | 577.68 | 577.68 | 25 | -9.43(-1.61%) |
Apr 12, 2024 | 585.76 | 587.11 | 580.86 | 587.11 | 148 | -3.19(-0.54%) |
Apr 11, 2024 | 593.00 | 600.70 | 588.30 | 590.30 | 94 | +8.85(+1.52%) |
Apr 10, 2024 | 590.70 | 590.70 | 581.45 | 581.45 | 207 | -21.86(-3.62%) |
Apr 09, 2024 | 607.00 | 607.00 | 603.31 | 603.31 | 22 | +0.82(+0.14%) |
Apr 08, 2024 | 625.82 | 627.60 | 599.35 | 602.49 | 113 | -0.51(-0.08%) |
Apr 05, 2024 | 616.04 | 616.04 | 588.40 | 603.00 | 100 | -3.10(-0.51%) |
Apr 04, 2024 | 611.68 | 612.00 | 606.10 | 606.10 | 51 | -7.38(-1.20%) |
Apr 03, 2024 | 597.47 | 613.48 | 597.47 | 613.48 | 24 | +27.98(+4.78%) |
Apr 02, 2024 | 594.80 | 594.80 | 585.50 | 585.50 | 74 | -14.50(-2.42%) |
Apr 01, 2024 | 615.60 | 615.60 | 600.00 | 600.00 | 162 | -1.58(-0.26%) |
Mar 28, 2024 | 598.38 | 603.90 | 595.10 | 601.58 | 250 | +4.58(+0.77%) |
Mar 27, 2024 | 593.82 | 598.00 | 587.50 | 597.00 | 162 | +5.00(+0.84%) |
Mar 26, 2024 | 588.25 | 597.70 | 588.25 | 592.00 | 3,973 | +6.25(+1.07%) |
Mar 25, 2024 | 593.48 | 593.48 | 578.00 | 585.75 | 246 | +1.75(+0.30%) |
Mar 22, 2024 | 604.92 | 604.92 | 564.00 | 584.00 | 100 | -4.91(-0.83%) |
Mar 21, 2024 | 589.00 | 594.02 | 580.20 | 588.91 | 53 | -5.10(-0.86%) |
Mar 20, 2024 | 575.00 | 597.05 | 573.75 | 594.01 | 82 | +50.51(+9.29%) |
Mar 19, 2024 | 542.76 | 546.01 | 537.20 | 543.50 | 132 | +1.50(+0.28%) |
Mar 18, 2024 | 543.49 | 546.72 | 542.00 | 542.00 | 59 | -9.97(-1.81%) |
Mar 15, 2024 | 536.50 | 551.97 | 523.35 | 551.97 | 100 | +8.67(+1.60%) |
Mar 14, 2024 | 540.00 | 543.30 | 540.00 | 543.30 | 121 | +3.95(+0.73%) |
Mar 13, 2024 | 538.12 | 539.35 | 538.12 | 539.35 | 3 | +21.31(+4.11%) |
Mar 12, 2024 | 522.00 | 527.00 | 518.00 | 518.04 | 101 | -7.36(-1.40%) |
Mar 11, 2024 | 525.55 | 529.53 | 525.40 | 525.40 | 60 | -3.42(-0.65%) |
Mar 08, 2024 | 533.75 | 534.00 | 528.82 | 528.82 | 130 | -5.18(-0.97%) |
Mar 07, 2024 | 528.50 | 534.00 | 526.17 | 534.00 | 82 | +16.00(+3.09%) |
Mar 06, 2024 | 517.20 | 518.00 | 517.20 | 518.00 | 14 | +2.00(+0.39%) |
Mar 05, 2024 | 514.30 | 520.00 | 514.30 | 516.00 | 62 | -3.00(-0.58%) |
Mar 04, 2024 | 532.17 | 532.17 | 519.00 | 519.00 | 41 | -11.49(-2.17%) |