Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 307.91 | 313.33 | 306.70 | 311.99 | 4,260,701 | +9.09(+3.00%) |
May 30, 2024 | 299.84 | 307.38 | 299.00 | 302.90 | 2,638,559 | +4.36(+1.46%) |
May 29, 2024 | 294.00 | 301.45 | 293.36 | 298.54 | 2,604,310 | +3.29(+1.11%) |
May 28, 2024 | 304.00 | 304.42 | 293.03 | 295.25 | 2,844,560 | -7.75(-2.56%) |
May 24, 2024 | 301.53 | 306.92 | 299.74 | 303.00 | 2,284,016 | +3.27(+1.09%) |
May 23, 2024 | 299.65 | 303.66 | 295.28 | 299.74 | 3,823,820 | +0.11(+0.04%) |
May 22, 2024 | 306.91 | 307.92 | 295.74 | 299.63 | 8,917,533 | -23.35(-7.23%) |
May 21, 2024 | 327.35 | 328.29 | 322.15 | 322.98 | 2,213,114 | -4.09(-1.25%) |
May 20, 2024 | 334.21 | 334.21 | 323.66 | 327.07 | 3,628,092 | -7.88(-2.35%) |
May 17, 2024 | 338.75 | 338.75 | 334.02 | 334.95 | 2,588,598 | -3.33(-0.98%) |
May 16, 2024 | 347.68 | 347.68 | 337.54 | 338.28 | 3,260,381 | -8.57(-2.47%) |
May 15, 2024 | 354.50 | 354.53 | 346.24 | 346.85 | 1,527,309 | -5.50(-1.56%) |
May 14, 2024 | 349.04 | 353.39 | 349.04 | 352.35 | 1,227,839 | +5.19(+1.49%) |
May 13, 2024 | 354.37 | 355.44 | 347.00 | 347.16 | 1,481,938 | -5.80(-1.64%) |
May 10, 2024 | 352.90 | 353.38 | 347.39 | 352.96 | 1,403,824 | +0.01(+0.00%) |
May 09, 2024 | 346.97 | 355.20 | 346.11 | 352.95 | 1,774,616 | +7.34(+2.12%) |
May 08, 2024 | 347.21 | 349.02 | 345.07 | 345.61 | 1,366,331 | -4.24(-1.21%) |
May 07, 2024 | 350.98 | 354.16 | 348.80 | 349.85 | 1,207,669 | -0.39(-0.11%) |
May 06, 2024 | 357.00 | 357.90 | 349.17 | 350.24 | 1,323,979 | -4.91(-1.38%) |
May 03, 2024 | 355.20 | 357.05 | 351.77 | 355.15 | 1,257,862 | +4.35(+1.24%) |
May 02, 2024 | 356.34 | 357.29 | 348.51 | 350.80 | 1,818,321 | -3.60(-1.02%) |
May 01, 2024 | 358.05 | 360.44 | 351.67 | 354.40 | 1,336,031 | -6.20(-1.72%) |
Apr 30, 2024 | 362.59 | 362.59 | 358.62 | 360.60 | 1,592,165 | -3.36(-0.92%) |
Apr 29, 2024 | 357.89 | 366.98 | 357.01 | 363.96 | 1,361,136 | -0.74(-0.20%) |
Apr 26, 2024 | 359.43 | 367.59 | 359.39 | 364.70 | 1,234,536 | +4.70(+1.31%) |
Apr 25, 2024 | 363.19 | 364.00 | 356.67 | 360.00 | 1,537,820 | -4.59(-1.26%) |
Apr 24, 2024 | 368.36 | 368.36 | 361.22 | 364.59 | 1,259,583 | -0.09(-0.02%) |
Apr 23, 2024 | 362.17 | 366.19 | 359.33 | 364.68 | 1,589,678 | +2.89(+0.80%) |
Apr 22, 2024 | 354.68 | 364.63 | 354.68 | 361.79 | 2,537,645 | +9.32(+2.64%) |
Apr 19, 2024 | 346.96 | 353.10 | 346.39 | 352.47 | 2,470,408 | +4.96(+1.43%) |
Apr 18, 2024 | 346.50 | 352.10 | 344.31 | 347.51 | 2,179,749 | +2.65(+0.77%) |
Apr 17, 2024 | 342.00 | 346.44 | 341.24 | 344.86 | 2,146,568 | +5.88(+1.73%) |
Apr 16, 2024 | 334.03 | 341.11 | 330.61 | 338.98 | 2,146,628 | +4.22(+1.26%) |
Apr 15, 2024 | 340.99 | 343.82 | 334.53 | 334.76 | 2,426,107 | -1.37(-0.41%) |
Apr 12, 2024 | 345.47 | 346.90 | 336.04 | 336.13 | 2,664,782 | -13.79(-3.94%) |
Apr 11, 2024 | 350.59 | 352.05 | 347.51 | 349.92 | 1,947,936 | -0.33(-0.09%) |
Apr 10, 2024 | 352.80 | 355.18 | 349.53 | 350.25 | 1,962,175 | -8.55(-2.38%) |
Apr 09, 2024 | 360.10 | 360.99 | 355.41 | 358.80 | 1,965,204 | -1.66(-0.46%) |
Apr 08, 2024 | 358.61 | 361.72 | 355.87 | 360.46 | 1,684,095 | +3.59(+1.01%) |
Apr 05, 2024 | 357.90 | 360.82 | 355.23 | 356.87 | 1,809,768 | -0.69(-0.19%) |
Apr 04, 2024 | 373.00 | 373.34 | 356.75 | 357.56 | 4,716,305 | -16.45(-4.40%) |
Apr 03, 2024 | 378.68 | 379.90 | 373.81 | 374.01 | 1,550,213 | -4.05(-1.07%) |
Apr 02, 2024 | 380.00 | 381.64 | 376.14 | 378.06 | 2,137,295 | -7.14(-1.85%) |
Apr 01, 2024 | 393.55 | 394.00 | 384.02 | 385.20 | 1,826,147 | -5.45(-1.40%) |
Mar 28, 2024 | 390.50 | 394.31 | 390.07 | 390.65 | 1,699,146 | +1.19(+0.31%) |
Mar 27, 2024 | 387.08 | 394.46 | 386.47 | 389.46 | 2,338,483 | +3.32(+0.86%) |
Mar 26, 2024 | 393.59 | 395.27 | 385.88 | 386.14 | 2,880,828 | -2.76(-0.71%) |
Mar 25, 2024 | 405.08 | 405.08 | 387.05 | 388.90 | 5,120,596 | -14.29(-3.54%) |
Mar 22, 2024 | 416.25 | 418.70 | 387.11 | 403.19 | 19,680,132 | -75.65(-15.80%) |
Mar 21, 2024 | 472.00 | 480.94 | 469.00 | 478.84 | 3,984,303 | +9.79(+2.09%) |
Mar 20, 2024 | 467.34 | 469.79 | 461.92 | 469.05 | 1,624,914 | +1.78(+0.38%) |
Mar 19, 2024 | 457.69 | 467.86 | 454.23 | 467.27 | 1,428,670 | +7.70(+1.68%) |
Mar 18, 2024 | 465.92 | 469.69 | 459.48 | 459.57 | 1,260,184 | -5.37(-1.15%) |
Mar 15, 2024 | 467.12 | 470.67 | 463.16 | 464.94 | 1,678,133 | -5.07(-1.08%) |
Mar 14, 2024 | 472.06 | 472.06 | 462.75 | 470.01 | 1,316,828 | +4.46(+0.96%) |
Mar 13, 2024 | 467.93 | 471.72 | 465.37 | 465.55 | 799,790 | +0.27(+0.06%) |
Mar 12, 2024 | 459.48 | 467.86 | 458.56 | 465.28 | 841,080 | +7.52(+1.64%) |
Mar 11, 2024 | 461.53 | 461.53 | 453.67 | 457.76 | 729,731 | -2.63(-0.57%) |
Mar 08, 2024 | 461.27 | 465.42 | 457.29 | 460.39 | 755,177 | +3.11(+0.68%) |
Mar 07, 2024 | 449.03 | 461.00 | 449.03 | 457.28 | 1,078,277 | +8.74(+1.95%) |
Mar 06, 2024 | 451.99 | 452.66 | 443.52 | 448.54 | 940,966 | +2.48(+0.56%) |
Mar 05, 2024 | 448.81 | 448.81 | 443.61 | 446.06 | 975,509 | -4.73(-1.05%) |
Mar 04, 2024 | 458.63 | 459.03 | 449.77 | 450.79 | 1,253,857 | -7.71(-1.68%) |