Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 336.74 | 338.41 | 333.18 | 336.18 | 1,565,711 | -0.55(-0.16%) |
May 21, 2024 | 332.64 | 337.26 | 332.45 | 336.73 | 1,389,223 | +3.48(+1.04%) |
May 20, 2024 | 330.00 | 335.71 | 329.00 | 333.25 | 1,021,061 | +3.01(+0.91%) |
May 17, 2024 | 332.00 | 333.61 | 326.71 | 330.24 | 1,881,541 | +0.06(+0.02%) |
May 16, 2024 | 337.90 | 338.88 | 330.13 | 330.18 | 2,203,166 | -7.78(-2.30%) |
May 15, 2024 | 332.00 | 338.15 | 332.00 | 337.96 | 1,720,177 | +7.51(+2.27%) |
May 14, 2024 | 326.16 | 331.37 | 321.97 | 330.45 | 1,588,231 | +1.94(+0.59%) |
May 13, 2024 | 331.01 | 331.88 | 325.86 | 328.51 | 1,903,214 | -2.06(-0.62%) |
May 10, 2024 | 335.00 | 337.70 | 330.11 | 330.57 | 1,955,091 | -2.69(-0.81%) |
May 09, 2024 | 330.00 | 333.45 | 329.98 | 333.26 | 1,487,203 | +2.86(+0.87%) |
May 08, 2024 | 327.40 | 333.13 | 326.82 | 330.40 | 1,454,923 | +2.97(+0.91%) |
May 07, 2024 | 328.11 | 329.00 | 325.62 | 327.43 | 1,792,934 | +0.19(+0.06%) |
May 06, 2024 | 322.33 | 327.43 | 322.33 | 327.24 | 1,296,653 | +6.74(+2.10%) |
May 03, 2024 | 318.51 | 322.59 | 316.59 | 320.50 | 1,769,792 | +6.17(+1.96%) |
May 02, 2024 | 312.36 | 315.15 | 304.35 | 314.33 | 3,019,073 | +3.23(+1.04%) |
May 01, 2024 | 317.88 | 318.52 | 310.81 | 311.10 | 3,426,973 | -6.21(-1.96%) |
Apr 30, 2024 | 329.02 | 332.06 | 311.59 | 317.31 | 5,295,127 | -8.23(-2.53%) |
Apr 29, 2024 | 323.95 | 326.21 | 320.46 | 325.54 | 3,162,372 | +2.20(+0.68%) |
Apr 26, 2024 | 317.26 | 324.35 | 317.26 | 323.33 | 2,312,589 | +7.18(+2.27%) |
Apr 25, 2024 | 313.11 | 317.93 | 311.22 | 316.15 | 2,460,438 | -1.69(-0.53%) |
Apr 24, 2024 | 323.03 | 324.44 | 313.01 | 317.84 | 3,560,915 | +5.93(+1.90%) |
Apr 23, 2024 | 311.01 | 314.34 | 309.47 | 311.91 | 2,789,624 | +4.74(+1.54%) |
Apr 22, 2024 | 304.44 | 309.42 | 303.26 | 307.17 | 2,386,417 | +5.05(+1.67%) |
Apr 19, 2024 | 308.12 | 310.73 | 301.36 | 302.12 | 3,093,894 | -5.90(-1.92%) |
Apr 18, 2024 | 312.81 | 314.77 | 307.54 | 308.02 | 1,865,970 | -1.24(-0.40%) |
Apr 17, 2024 | 315.74 | 315.74 | 304.93 | 309.25 | 2,211,249 | -5.16(-1.64%) |
Apr 16, 2024 | 311.96 | 316.59 | 310.39 | 314.41 | 1,552,059 | +0.07(+0.02%) |
Apr 15, 2024 | 323.03 | 323.85 | 312.95 | 314.34 | 2,454,516 | -3.21(-1.01%) |
Apr 12, 2024 | 313.33 | 317.72 | 313.33 | 317.55 | 2,255,264 | +1.24(+0.39%) |
Apr 11, 2024 | 313.47 | 318.41 | 312.02 | 316.31 | 1,553,246 | +2.88(+0.92%) |
Apr 10, 2024 | 308.08 | 316.42 | 305.30 | 313.43 | 2,433,260 | +0.50(+0.16%) |
Apr 09, 2024 | 323.97 | 324.54 | 312.07 | 312.93 | 4,081,333 | -11.91(-3.67%) |
Apr 08, 2024 | 325.33 | 328.39 | 322.67 | 324.85 | 2,431,009 | -4.68(-1.42%) |
Apr 05, 2024 | 322.96 | 330.48 | 321.83 | 329.52 | 2,652,146 | +10.32(+3.23%) |
Apr 04, 2024 | 322.94 | 325.24 | 317.22 | 319.20 | 3,048,539 | -0.78(-0.24%) |
Apr 03, 2024 | 314.56 | 321.40 | 314.56 | 319.98 | 2,993,578 | +6.17(+1.97%) |
Apr 02, 2024 | 312.11 | 315.48 | 311.65 | 313.81 | 2,781,469 | +2.71(+0.87%) |
Apr 01, 2024 | 312.07 | 313.19 | 310.14 | 311.10 | 1,216,828 | -0.65(-0.21%) |
Mar 28, 2024 | 313.75 | 313.11 | 311.07 | 311.75 | 1,989,462 | -1.72(-0.55%) |
Mar 27, 2024 | 313.06 | 313.70 | 307.61 | 313.46 | 1,880,012 | +2.31(+0.74%) |
Mar 26, 2024 | 310.73 | 315.36 | 310.53 | 311.15 | 2,253,771 | +0.20(+0.06%) |
Mar 25, 2024 | 314.06 | 314.84 | 310.57 | 310.95 | 1,708,706 | -4.69(-1.48%) |
Mar 22, 2024 | 313.99 | 316.07 | 313.42 | 315.64 | 2,052,620 | +1.06(+0.34%) |
Mar 21, 2024 | 310.78 | 314.85 | 309.27 | 314.58 | 2,173,953 | +5.69(+1.84%) |
Mar 20, 2024 | 303.65 | 309.50 | 302.46 | 308.89 | 1,952,004 | +6.83(+2.26%) |
Mar 19, 2024 | 297.35 | 302.27 | 296.38 | 302.06 | 1,466,517 | +4.20(+1.41%) |
Mar 18, 2024 | 299.91 | 302.34 | 297.69 | 297.86 | 1,561,985 | +0.85(+0.29%) |
Mar 15, 2024 | 297.14 | 301.77 | 296.87 | 297.01 | 3,033,695 | -2.38(-0.80%) |
Mar 14, 2024 | 301.77 | 302.08 | 296.57 | 299.39 | 2,243,133 | +0.05(+0.02%) |
Mar 13, 2024 | 295.58 | 299.79 | 294.80 | 299.35 | 1,896,823 | +2.49(+0.84%) |
Mar 12, 2024 | 292.55 | 297.42 | 291.07 | 296.85 | 2,069,479 | +5.02(+1.72%) |
Mar 11, 2024 | 294.62 | 294.91 | 288.74 | 291.83 | 1,661,561 | -4.78(-1.61%) |
Mar 08, 2024 | 298.87 | 302.50 | 294.68 | 296.60 | 1,900,061 | -2.69(-0.90%) |
Mar 07, 2024 | 296.91 | 299.69 | 295.09 | 299.30 | 1,880,962 | +4.36(+1.48%) |
Mar 06, 2024 | 293.52 | 296.57 | 293.08 | 294.93 | 1,733,575 | +4.78(+1.65%) |
Mar 05, 2024 | 292.56 | 293.27 | 287.61 | 290.15 | 2,277,195 | -4.62(-1.57%) |
Mar 04, 2024 | 294.09 | 296.32 | 292.74 | 294.77 | 1,955,081 | +2.86(+0.98%) |