Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 435.83 | 439.79 | 427.21 | 437.38 | 107,580 | +2.93(+0.67%) |
May 16, 2024 | 457.57 | 460.22 | 434.45 | 434.45 | 153,600 | -21.42(-4.70%) |
May 15, 2024 | 458.76 | 459.44 | 446.31 | 455.87 | 128,085 | -2.88(-0.63%) |
May 14, 2024 | 456.50 | 458.82 | 443.83 | 458.75 | 137,817 | +12.23(+2.74%) |
May 13, 2024 | 430.82 | 448.56 | 430.82 | 446.52 | 92,909 | +23.51(+5.56%) |
May 10, 2024 | 425.50 | 433.05 | 420.72 | 423.01 | 71,786 | -0.23(-0.05%) |
May 09, 2024 | 422.12 | 426.39 | 416.45 | 423.24 | 97,262 | -0.23(-0.05%) |
May 08, 2024 | 430.01 | 430.01 | 414.72 | 423.47 | 104,691 | -10.96(-2.52%) |
May 07, 2024 | 451.44 | 457.38 | 434.26 | 434.43 | 179,427 | -14.12(-3.15%) |
May 06, 2024 | 437.00 | 449.06 | 437.00 | 448.55 | 159,765 | +14.55(+3.35%) |
May 03, 2024 | 441.07 | 441.31 | 429.00 | 434.00 | 66,610 | +2.70(+0.63%) |
May 02, 2024 | 430.25 | 434.82 | 425.60 | 431.30 | 53,460 | +8.33(+1.97%) |
May 01, 2024 | 438.57 | 438.57 | 421.58 | 422.97 | 105,702 | -15.02(-3.43%) |
Apr 30, 2024 | 444.11 | 447.18 | 433.97 | 437.99 | 86,468 | -10.41(-2.32%) |
Apr 29, 2024 | 449.00 | 456.45 | 444.23 | 448.40 | 70,377 | -0.57(-0.13%) |
Apr 26, 2024 | 444.20 | 452.51 | 439.01 | 448.97 | 68,601 | +3.54(+0.79%) |
Apr 25, 2024 | 443.04 | 446.89 | 435.79 | 445.43 | 76,908 | -3.84(-0.85%) |
Apr 24, 2024 | 443.59 | 449.56 | 439.33 | 449.27 | 102,604 | +5.17(+1.16%) |
Apr 23, 2024 | 420.00 | 448.10 | 418.60 | 444.10 | 112,232 | +26.89(+6.45%) |
Apr 22, 2024 | 411.15 | 419.35 | 408.84 | 417.21 | 84,770 | +8.78(+2.15%) |
Apr 19, 2024 | 400.04 | 411.69 | 400.04 | 408.43 | 76,915 | +6.62(+1.65%) |
Apr 18, 2024 | 410.36 | 412.33 | 401.20 | 401.81 | 92,870 | -5.71(-1.40%) |
Apr 17, 2024 | 418.65 | 418.65 | 406.15 | 407.52 | 98,635 | -6.86(-1.66%) |
Apr 16, 2024 | 403.53 | 416.54 | 398.82 | 414.38 | 113,891 | +12.27(+3.05%) |
Apr 15, 2024 | 415.84 | 416.20 | 397.17 | 402.11 | 97,749 | -8.48(-2.07%) |
Apr 12, 2024 | 419.65 | 419.65 | 405.50 | 410.59 | 81,029 | -10.73(-2.55%) |
Apr 11, 2024 | 423.71 | 427.84 | 412.89 | 421.32 | 94,153 | +0.46(+0.11%) |
Apr 10, 2024 | 420.39 | 421.19 | 410.05 | 420.86 | 96,632 | -2.53(-0.60%) |
Apr 09, 2024 | 438.83 | 442.00 | 421.15 | 423.39 | 106,022 | -17.18(-3.90%) |
Apr 08, 2024 | 427.75 | 443.02 | 427.75 | 440.57 | 92,998 | +14.12(+3.31%) |
Apr 05, 2024 | 415.90 | 428.59 | 415.00 | 426.45 | 99,883 | +10.12(+2.43%) |
Apr 04, 2024 | 429.86 | 433.80 | 415.39 | 416.33 | 83,288 | -12.80(-2.98%) |
Apr 03, 2024 | 444.00 | 453.15 | 429.13 | 429.13 | 100,327 | -19.59(-4.37%) |
Apr 02, 2024 | 456.50 | 457.64 | 441.80 | 448.72 | 94,070 | -26.82(-5.64%) |
Apr 01, 2024 | 472.50 | 476.48 | 466.71 | 475.54 | 95,049 | +3.90(+0.83%) |
Mar 28, 2024 | 460.20 | 473.52 | 459.33 | 471.64 | 91,944 | +13.59(+2.97%) |
Mar 27, 2024 | 445.53 | 459.94 | 443.63 | 458.05 | 98,642 | +16.37(+3.71%) |
Mar 26, 2024 | 446.55 | 448.68 | 441.68 | 441.68 | 64,457 | +0.66(+0.15%) |
Mar 25, 2024 | 448.99 | 449.85 | 440.43 | 441.02 | 62,275 | -5.94(-1.33%) |
Mar 22, 2024 | 454.08 | 454.90 | 444.66 | 446.96 | 68,683 | -8.98(-1.97%) |
Mar 21, 2024 | 440.51 | 458.74 | 440.51 | 455.93 | 66,949 | +16.52(+3.76%) |
Mar 20, 2024 | 434.61 | 441.25 | 429.19 | 439.41 | 66,006 | +3.64(+0.83%) |
Mar 19, 2024 | 422.19 | 438.33 | 422.19 | 435.77 | 84,095 | +10.06(+2.36%) |
Mar 18, 2024 | 429.72 | 430.09 | 419.40 | 425.71 | 81,007 | -0.96(-0.22%) |
Mar 15, 2024 | 437.11 | 442.18 | 423.83 | 426.67 | 146,224 | -11.32(-2.59%) |
Mar 14, 2024 | 439.59 | 443.99 | 435.05 | 437.99 | 122,512 | -4.39(-0.99%) |
Mar 13, 2024 | 426.94 | 442.38 | 425.49 | 442.38 | 95,891 | +18.64(+4.40%) |
Mar 12, 2024 | 406.47 | 423.78 | 406.30 | 423.74 | 123,430 | +16.68(+4.10%) |
Mar 11, 2024 | 407.46 | 408.10 | 399.35 | 407.06 | 81,885 | +1.82(+0.45%) |
Mar 08, 2024 | 400.02 | 406.90 | 396.44 | 405.24 | 101,098 | +8.49(+2.14%) |
Mar 07, 2024 | 406.45 | 408.85 | 394.22 | 396.75 | 112,292 | +1.88(+0.48%) |
Mar 06, 2024 | 407.44 | 407.44 | 392.61 | 394.88 | 120,804 | -11.69(-2.88%) |
Mar 05, 2024 | 409.77 | 413.60 | 404.60 | 406.57 | 108,815 | -6.72(-1.63%) |
Mar 04, 2024 | 413.71 | 422.00 | 411.40 | 413.29 | 102,104 | +1.98(+0.48%) |