Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 457.81 | 467.21 | 456.41 | 467.19 | 1,662,697 | +9.34(+2.04%) |
May 30, 2024 | 451.95 | 459.84 | 451.95 | 457.85 | 1,181,618 | +8.17(+1.82%) |
May 29, 2024 | 452.93 | 452.95 | 448.77 | 449.69 | 1,275,951 | -5.72(-1.26%) |
May 28, 2024 | 462.49 | 462.88 | 454.19 | 455.41 | 1,158,213 | -8.81(-1.90%) |
May 24, 2024 | 464.54 | 465.52 | 462.35 | 464.22 | 517,268 | +0.27(+0.06%) |
May 23, 2024 | 464.95 | 466.53 | 463.11 | 463.95 | 872,594 | -2.61(-0.56%) |
May 22, 2024 | 464.34 | 466.75 | 463.65 | 466.56 | 552,473 | +1.39(+0.30%) |
May 21, 2024 | 464.87 | 465.98 | 463.71 | 465.17 | 562,720 | +1.22(+0.26%) |
May 20, 2024 | 464.64 | 465.63 | 461.81 | 463.95 | 740,214 | +0.87(+0.19%) |
May 17, 2024 | 462.72 | 463.87 | 460.05 | 463.08 | 681,787 | +1.36(+0.29%) |
May 16, 2024 | 460.50 | 465.18 | 449.97 | 461.72 | 1,138,110 | +0.75(+0.16%) |
May 15, 2024 | 463.16 | 464.27 | 460.41 | 460.97 | 809,391 | -3.08(-0.66%) |
May 14, 2024 | 467.95 | 467.95 | 463.67 | 464.05 | 569,384 | -3.36(-0.72%) |
May 13, 2024 | 466.73 | 469.18 | 466.36 | 467.41 | 638,591 | +1.67(+0.36%) |
May 10, 2024 | 465.86 | 467.47 | 464.84 | 465.74 | 485,820 | +0.49(+0.10%) |
May 09, 2024 | 462.96 | 465.62 | 462.09 | 465.25 | 599,008 | +2.21(+0.48%) |
May 08, 2024 | 464.37 | 464.87 | 460.67 | 463.04 | 603,047 | -0.52(-0.11%) |
May 07, 2024 | 460.89 | 463.68 | 460.06 | 463.56 | 728,297 | +3.87(+0.84%) |
May 06, 2024 | 460.06 | 460.40 | 457.10 | 459.68 | 801,748 | +0.87(+0.19%) |
May 03, 2024 | 459.83 | 459.83 | 454.11 | 458.82 | 916,923 | -1.28(-0.28%) |
May 02, 2024 | 458.01 | 460.50 | 455.93 | 460.10 | 1,018,200 | +1.46(+0.32%) |
May 01, 2024 | 459.51 | 462.28 | 457.48 | 458.64 | 1,001,448 | -3.18(-0.69%) |
Apr 30, 2024 | 463.95 | 464.84 | 460.51 | 461.82 | 716,475 | -2.60(-0.56%) |
Apr 29, 2024 | 458.90 | 464.52 | 458.86 | 464.42 | 957,896 | +6.22(+1.36%) |
Apr 26, 2024 | 460.79 | 462.88 | 456.10 | 458.20 | 863,750 | -3.47(-0.75%) |
Apr 25, 2024 | 454.88 | 462.48 | 454.46 | 461.67 | 933,876 | +5.60(+1.23%) |
Apr 24, 2024 | 459.60 | 460.58 | 453.01 | 456.06 | 1,025,687 | -0.93(-0.20%) |
Apr 23, 2024 | 462.99 | 470.37 | 454.60 | 457.00 | 1,801,405 | -1.24(-0.27%) |
Apr 22, 2024 | 462.11 | 466.39 | 457.33 | 458.24 | 1,832,889 | -2.52(-0.55%) |
Apr 19, 2024 | 454.73 | 462.24 | 454.22 | 460.76 | 1,397,426 | +7.73(+1.71%) |
Apr 18, 2024 | 451.79 | 454.98 | 451.23 | 453.04 | 719,756 | +0.04(+0.01%) |
Apr 17, 2024 | 453.65 | 454.18 | 448.70 | 453.00 | 853,877 | +1.73(+0.38%) |
Apr 16, 2024 | 451.67 | 455.78 | 450.59 | 451.27 | 1,461,957 | +1.22(+0.27%) |
Apr 15, 2024 | 455.92 | 456.22 | 448.61 | 450.05 | 2,457,027 | +2.66(+0.60%) |
Apr 12, 2024 | 451.07 | 454.91 | 447.10 | 447.38 | 1,259,591 | -1.91(-0.42%) |
Apr 11, 2024 | 448.48 | 450.71 | 445.94 | 449.29 | 949,036 | +0.61(+0.14%) |
Apr 10, 2024 | 441.71 | 449.58 | 439.87 | 448.69 | 1,256,168 | +4.11(+0.92%) |
Apr 09, 2024 | 445.69 | 449.03 | 443.19 | 444.57 | 848,592 | -4.78(-1.06%) |
Apr 08, 2024 | 452.95 | 453.94 | 449.24 | 449.35 | 756,231 | -2.98(-0.66%) |
Apr 05, 2024 | 449.38 | 452.52 | 446.84 | 452.33 | 898,137 | +1.33(+0.30%) |
Apr 04, 2024 | 447.24 | 452.93 | 444.15 | 451.00 | 1,407,616 | +6.10(+1.37%) |
Apr 03, 2024 | 449.89 | 451.11 | 444.59 | 444.90 | 766,368 | -5.30(-1.18%) |
Apr 02, 2024 | 450.59 | 452.64 | 449.53 | 450.20 | 843,559 | +0.45(+0.10%) |
Apr 01, 2024 | 451.10 | 452.31 | 448.20 | 449.76 | 722,008 | -2.07(-0.46%) |
Mar 28, 2024 | 453.74 | 452.57 | 452.43 | 451.82 | 1,152,261 | -1.90(-0.42%) |
Mar 27, 2024 | 444.88 | 454.05 | 444.86 | 453.72 | 1,286,111 | +10.72(+2.42%) |
Mar 26, 2024 | 443.51 | 445.62 | 442.87 | 443.00 | 771,876 | -0.32(-0.07%) |
Mar 25, 2024 | 444.86 | 445.55 | 441.83 | 443.32 | 780,348 | +0.43(+0.10%) |
Mar 22, 2024 | 441.52 | 443.26 | 440.70 | 442.89 | 1,015,096 | +2.70(+0.61%) |
Mar 21, 2024 | 438.40 | 440.92 | 436.39 | 440.19 | 918,239 | +2.73(+0.62%) |
Mar 20, 2024 | 434.10 | 438.00 | 433.64 | 437.46 | 850,536 | +3.20(+0.74%) |
Mar 19, 2024 | 432.33 | 434.36 | 431.07 | 434.26 | 904,752 | +3.96(+0.92%) |
Mar 18, 2024 | 432.90 | 433.17 | 428.79 | 430.30 | 971,859 | -2.60(-0.60%) |
Mar 15, 2024 | 430.25 | 435.27 | 430.25 | 432.90 | 5,186,070 | +0.05(+0.01%) |
Mar 14, 2024 | 433.44 | 434.68 | 430.40 | 432.85 | 1,161,368 | +1.16(+0.27%) |
Mar 13, 2024 | 432.79 | 434.86 | 430.83 | 431.69 | 993,249 | -0.31(-0.07%) |
Mar 12, 2024 | 430.02 | 432.86 | 429.45 | 432.00 | 830,614 | +0.16(+0.04%) |
Mar 11, 2024 | 431.40 | 433.09 | 429.70 | 431.84 | 957,492 | +1.84(+0.43%) |
Mar 08, 2024 | 425.63 | 430.08 | 424.71 | 430.00 | 768,315 | +2.89(+0.68%) |
Mar 07, 2024 | 431.09 | 432.66 | 426.60 | 427.11 | 1,093,172 | -3.47(-0.81%) |
Mar 06, 2024 | 429.09 | 430.90 | 428.03 | 430.58 | 780,565 | +1.49(+0.35%) |
Mar 05, 2024 | 430.83 | 433.09 | 426.88 | 429.09 | 1,044,985 | +0.04(+0.01%) |
Mar 04, 2024 | 425.70 | 430.97 | 424.09 | 429.05 | 1,279,997 | +5.44(+1.28%) |