Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 445.93 | 454.17 | 443.85 | 451.96 | 16,479,663 | +10.28(+2.33%) |
May 02, 2024 | 438.84 | 443.96 | 432.28 | 441.68 | 15,228,962 | +2.49(+0.57%) |
May 01, 2024 | 428.60 | 449.96 | 427.11 | 439.19 | 20,334,320 | +9.02(+2.10%) |
Apr 30, 2024 | 431.05 | 439.62 | 429.72 | 430.17 | 18,416,182 | -2.45(-0.57%) |
Apr 29, 2024 | 439.56 | 439.76 | 428.56 | 432.62 | 21,509,782 | -10.67(-2.41%) |
Apr 26, 2024 | 441.46 | 446.44 | 431.96 | 443.29 | 32,695,768 | +1.91(+0.43%) |
Apr 25, 2024 | 421.40 | 445.77 | 414.50 | 441.38 | 82,839,968 | -52.12(-10.56%) |
Apr 24, 2024 | 508.06 | 510.00 | 484.58 | 493.50 | 37,275,000 | -2.60(-0.52%) |
Apr 23, 2024 | 491.25 | 498.76 | 488.97 | 496.10 | 15,031,748 | +14.37(+2.98%) |
Apr 22, 2024 | 489.71 | 492.01 | 473.40 | 481.73 | 17,257,800 | +0.66(+0.14%) |
Apr 19, 2024 | 502.80 | 502.80 | 475.73 | 481.07 | 25,714,008 | -20.73(-4.13%) |
Apr 18, 2024 | 499.82 | 512.21 | 499.04 | 501.80 | 14,793,864 | +7.63(+1.54%) |
Apr 17, 2024 | 503.10 | 503.16 | 487.14 | 494.17 | 12,243,719 | -5.59(-1.12%) |
Apr 16, 2024 | 498.11 | 504.77 | 497.11 | 499.76 | 9,836,342 | -0.47(-0.09%) |
Apr 15, 2024 | 516.72 | 518.53 | 497.28 | 500.23 | 13,604,980 | -11.67(-2.28%) |
Apr 12, 2024 | 517.75 | 520.19 | 509.33 | 511.90 | 11,984,539 | -11.19(-2.14%) |
Apr 11, 2024 | 521.11 | 523.86 | 517.29 | 523.09 | 10,356,035 | +3.26(+0.63%) |
Apr 10, 2024 | 509.29 | 522.56 | 505.80 | 519.83 | 11,408,546 | +2.93(+0.57%) |
Apr 09, 2024 | 522.23 | 525.87 | 506.74 | 516.90 | 10,869,434 | -2.35(-0.45%) |
Apr 08, 2024 | 529.28 | 531.49 | 518.89 | 519.25 | 13,251,327 | -8.09(-1.53%) |
Apr 05, 2024 | 516.86 | 530.70 | 514.41 | 527.34 | 19,263,752 | +16.42(+3.21%) |
Apr 04, 2024 | 516.42 | 530.00 | 510.58 | 510.92 | 26,434,184 | +4.18(+0.82%) |
Apr 03, 2024 | 498.93 | 507.24 | 498.75 | 506.74 | 12,192,436 | +9.37(+1.88%) |
Apr 02, 2024 | 485.10 | 497.53 | 484.65 | 497.37 | 11,068,837 | +6.02(+1.23%) |
Apr 01, 2024 | 487.20 | 497.43 | 481.78 | 491.35 | 9,240,642 | +5.77(+1.19%) |
Mar 28, 2024 | 492.84 | 489.49 | 485.15 | 485.58 | 15,221,503 | -8.28(-1.68%) |
Mar 27, 2024 | 499.30 | 499.89 | 488.07 | 493.86 | 9,979,830 | -2.03(-0.41%) |
Mar 26, 2024 | 505.13 | 510.00 | 495.21 | 495.89 | 11,194,266 | -7.13(-1.42%) |
Mar 25, 2024 | 505.79 | 507.22 | 500.24 | 503.02 | 8,376,997 | -6.56(-1.29%) |
Mar 22, 2024 | 507.00 | 509.97 | 504.34 | 509.58 | 8,120,694 | +1.82(+0.36%) |
Mar 21, 2024 | 514.71 | 515.04 | 506.01 | 507.76 | 9,714,308 | +2.24(+0.44%) |
Mar 20, 2024 | 499.50 | 508.20 | 495.17 | 505.52 | 11,694,286 | +9.28(+1.87%) |
Mar 19, 2024 | 488.17 | 496.63 | 481.28 | 496.24 | 10,898,212 | -0.74(-0.15%) |
Mar 18, 2024 | 491.91 | 497.42 | 486.81 | 496.98 | 11,738,270 | +12.88(+2.66%) |
Mar 15, 2024 | 489.01 | 491.83 | 481.30 | 484.10 | 29,658,710 | -7.73(-1.57%) |
Mar 14, 2024 | 500.26 | 501.35 | 488.16 | 491.83 | 12,613,858 | -3.74(-0.75%) |
Mar 13, 2024 | 495.39 | 500.98 | 491.03 | 495.57 | 12,068,976 | -4.18(-0.84%) |
Mar 12, 2024 | 493.26 | 502.31 | 484.73 | 499.75 | 15,435,073 | +16.16(+3.34%) |
Mar 11, 2024 | 497.01 | 497.32 | 476.00 | 483.59 | 20,406,926 | -22.36(-4.42%) |
Mar 08, 2024 | 514.19 | 523.57 | 499.35 | 505.95 | 18,603,286 | -6.24(-1.22%) |
Mar 07, 2024 | 503.28 | 519.85 | 501.38 | 512.19 | 18,557,542 | +16.10(+3.25%) |
Mar 06, 2024 | 497.63 | 502.97 | 494.29 | 496.09 | 11,740,689 | +5.87(+1.20%) |
Mar 05, 2024 | 495.00 | 495.58 | 487.89 | 490.22 | 15,504,195 | -7.97(-1.60%) |
Mar 04, 2024 | 503.00 | 504.42 | 496.42 | 498.19 | 12,308,468 | -4.11(-0.82%) |