Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 388.54 | 391.93 | 378.25 | 388.89 | 717,927 | -0.57(-0.15%) |
May 30, 2024 | 387.09 | 393.52 | 383.94 | 389.46 | 325,507 | +1.40(+0.36%) |
May 29, 2024 | 393.01 | 393.01 | 385.75 | 388.06 | 316,015 | -8.35(-2.11%) |
May 28, 2024 | 413.15 | 414.46 | 395.37 | 396.42 | 565,989 | -15.29(-3.71%) |
May 24, 2024 | 401.06 | 412.34 | 400.50 | 411.71 | 347,373 | +12.35(+3.09%) |
May 23, 2024 | 408.47 | 408.47 | 397.39 | 399.36 | 342,602 | -0.53(-0.13%) |
May 22, 2024 | 403.62 | 406.21 | 398.06 | 399.89 | 411,546 | -2.85(-0.71%) |
May 21, 2024 | 394.64 | 403.28 | 394.17 | 402.74 | 377,325 | +6.21(+1.57%) |
May 20, 2024 | 391.59 | 399.85 | 390.58 | 396.53 | 334,255 | +5.01(+1.28%) |
May 17, 2024 | 392.71 | 392.71 | 387.13 | 391.51 | 381,295 | +1.41(+0.36%) |
May 16, 2024 | 401.56 | 401.56 | 388.00 | 390.11 | 491,870 | -13.36(-3.31%) |
May 15, 2024 | 402.52 | 406.06 | 401.70 | 403.47 | 341,076 | +3.68(+0.92%) |
May 14, 2024 | 398.57 | 400.35 | 394.32 | 399.79 | 267,188 | -0.98(-0.24%) |
May 13, 2024 | 406.13 | 406.80 | 396.69 | 400.76 | 312,904 | -5.23(-1.29%) |
May 10, 2024 | 410.13 | 411.23 | 403.88 | 406.00 | 296,938 | -1.93(-0.47%) |
May 09, 2024 | 395.16 | 407.96 | 395.16 | 407.93 | 528,076 | +12.80(+3.24%) |
May 08, 2024 | 396.55 | 398.26 | 393.62 | 395.13 | 359,620 | +3.30(+0.84%) |
May 07, 2024 | 388.38 | 392.24 | 385.97 | 391.83 | 462,131 | +5.05(+1.30%) |
May 06, 2024 | 382.28 | 386.86 | 381.63 | 386.79 | 464,839 | +8.08(+2.13%) |
May 03, 2024 | 376.25 | 380.11 | 375.12 | 378.70 | 435,055 | +6.93(+1.86%) |
May 02, 2024 | 372.86 | 375.86 | 366.13 | 371.77 | 647,611 | -0.36(-0.10%) |
May 01, 2024 | 366.57 | 383.82 | 364.75 | 372.13 | 910,468 | +2.77(+0.75%) |
Apr 30, 2024 | 393.74 | 398.75 | 367.40 | 369.36 | 1,656,144 | -36.56(-9.01%) |
Apr 29, 2024 | 407.11 | 410.57 | 402.19 | 405.92 | 542,440 | -0.34(-0.08%) |
Apr 26, 2024 | 402.30 | 409.09 | 402.30 | 406.26 | 360,729 | +5.24(+1.31%) |
Apr 25, 2024 | 393.33 | 402.31 | 389.79 | 401.01 | 351,088 | +3.71(+0.93%) |
Apr 24, 2024 | 398.69 | 406.73 | 394.03 | 397.31 | 343,103 | +0.55(+0.14%) |
Apr 23, 2024 | 392.27 | 399.23 | 390.01 | 396.76 | 255,827 | +7.42(+1.91%) |
Apr 22, 2024 | 389.96 | 392.45 | 385.87 | 389.34 | 392,233 | +2.52(+0.65%) |
Apr 19, 2024 | 392.26 | 395.21 | 384.33 | 386.82 | 355,732 | -4.24(-1.08%) |
Apr 18, 2024 | 394.52 | 396.70 | 389.69 | 391.06 | 303,551 | +1.31(+0.34%) |
Apr 17, 2024 | 396.75 | 396.75 | 386.99 | 389.75 | 398,098 | -5.29(-1.34%) |
Apr 16, 2024 | 398.20 | 398.59 | 389.92 | 395.04 | 493,653 | -6.29(-1.57%) |
Apr 15, 2024 | 409.23 | 412.65 | 397.18 | 401.33 | 371,324 | +0.85(+0.21%) |
Apr 12, 2024 | 400.62 | 404.82 | 397.74 | 400.49 | 407,169 | -4.48(-1.11%) |
Apr 11, 2024 | 404.96 | 408.07 | 402.20 | 404.96 | 314,144 | -0.68(-0.17%) |
Apr 10, 2024 | 400.50 | 410.23 | 397.12 | 405.64 | 407,240 | -2.25(-0.55%) |
Apr 09, 2024 | 415.84 | 419.61 | 400.92 | 407.89 | 462,656 | -6.55(-1.58%) |
Apr 08, 2024 | 417.85 | 418.71 | 412.59 | 414.44 | 368,465 | -1.34(-0.32%) |
Apr 05, 2024 | 415.14 | 422.25 | 415.00 | 415.78 | 451,074 | +4.51(+1.10%) |
Apr 04, 2024 | 426.07 | 428.27 | 409.96 | 411.27 | 371,049 | -11.80(-2.79%) |
Apr 03, 2024 | 413.91 | 425.39 | 410.05 | 423.07 | 430,111 | +8.83(+2.13%) |
Apr 02, 2024 | 413.79 | 414.94 | 408.50 | 414.24 | 349,874 | -1.26(-0.30%) |
Apr 01, 2024 | 414.32 | 417.09 | 412.63 | 415.50 | 264,465 | +1.74(+0.42%) |
Mar 28, 2024 | 414.59 | 414.44 | 414.44 | 413.75 | 292,097 | +1.19(+0.29%) |
Mar 27, 2024 | 413.45 | 414.49 | 408.12 | 412.57 | 275,977 | +0.53(+0.13%) |
Mar 26, 2024 | 411.17 | 415.26 | 409.78 | 412.04 | 474,045 | +0.21(+0.05%) |
Mar 25, 2024 | 414.32 | 418.33 | 411.47 | 411.83 | 287,046 | -4.79(-1.15%) |
Mar 22, 2024 | 413.70 | 417.52 | 412.31 | 416.62 | 419,999 | +2.91(+0.70%) |
Mar 21, 2024 | 408.12 | 414.76 | 405.82 | 413.70 | 286,879 | +8.32(+2.05%) |
Mar 20, 2024 | 398.75 | 406.81 | 397.11 | 405.38 | 389,647 | +9.91(+2.51%) |
Mar 19, 2024 | 395.76 | 396.87 | 389.25 | 395.47 | 378,646 | -2.89(-0.73%) |
Mar 18, 2024 | 396.21 | 402.68 | 396.21 | 398.36 | 300,860 | +4.45(+1.13%) |
Mar 15, 2024 | 396.08 | 401.51 | 393.24 | 393.92 | 978,314 | -6.66(-1.66%) |
Mar 14, 2024 | 400.43 | 402.89 | 397.10 | 400.57 | 632,117 | +2.29(+0.58%) |
Mar 13, 2024 | 396.57 | 398.75 | 391.97 | 398.28 | 505,543 | +2.59(+0.66%) |
Mar 12, 2024 | 386.64 | 396.08 | 386.17 | 395.69 | 542,334 | +9.47(+2.45%) |
Mar 11, 2024 | 388.89 | 389.20 | 378.05 | 386.22 | 497,673 | -5.69(-1.45%) |
Mar 08, 2024 | 391.67 | 395.68 | 387.36 | 391.91 | 430,029 | +0.18(+0.05%) |
Mar 07, 2024 | 388.79 | 392.14 | 388.20 | 391.73 | 294,737 | +5.02(+1.30%) |
Mar 06, 2024 | 385.08 | 387.65 | 381.15 | 386.71 | 333,990 | +7.25(+1.91%) |
Mar 05, 2024 | 383.05 | 384.16 | 376.14 | 379.46 | 451,761 | -7.07(-1.83%) |
Mar 04, 2024 | 385.62 | 391.75 | 385.62 | 386.53 | 438,640 | +2.96(+0.77%) |