Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 470.00 | 472.95 | 464.18 | 465.15 | 951,280 | -7.45(-1.58%) |
May 22, 2024 | 468.89 | 473.24 | 468.28 | 472.60 | 558,842 | +2.78(+0.59%) |
May 21, 2024 | 468.64 | 471.87 | 466.50 | 469.82 | 582,210 | +2.95(+0.63%) |
May 20, 2024 | 469.82 | 470.01 | 466.03 | 466.87 | 692,445 | -1.27(-0.27%) |
May 17, 2024 | 469.79 | 469.79 | 466.14 | 468.15 | 971,025 | -0.47(-0.10%) |
May 16, 2024 | 468.25 | 470.34 | 465.57 | 468.62 | 846,139 | +1.04(+0.22%) |
May 15, 2024 | 469.77 | 471.14 | 464.27 | 467.58 | 685,347 | -4.40(-0.93%) |
May 14, 2024 | 475.64 | 477.10 | 471.76 | 471.98 | 508,012 | -2.57(-0.54%) |
May 13, 2024 | 473.11 | 478.61 | 473.11 | 474.55 | 509,279 | +1.84(+0.39%) |
May 10, 2024 | 472.17 | 474.20 | 470.34 | 472.71 | 581,590 | +1.36(+0.29%) |
May 09, 2024 | 469.46 | 472.43 | 469.46 | 471.34 | 872,762 | +1.81(+0.39%) |
May 08, 2024 | 472.52 | 473.66 | 469.28 | 469.53 | 870,455 | -2.13(-0.45%) |
May 07, 2024 | 468.62 | 472.76 | 466.89 | 471.66 | 737,558 | +4.87(+1.04%) |
May 06, 2024 | 468.27 | 469.18 | 465.25 | 466.79 | 871,854 | -0.23(-0.05%) |
May 03, 2024 | 473.55 | 475.42 | 463.18 | 467.02 | 1,449,855 | -5.88(-1.24%) |
May 02, 2024 | 482.77 | 486.33 | 472.24 | 472.91 | 1,378,756 | -11.32(-2.34%) |
May 01, 2024 | 482.98 | 488.11 | 481.28 | 484.23 | 1,162,406 | +1.33(+0.28%) |
Apr 30, 2024 | 484.31 | 485.91 | 481.40 | 482.89 | 911,876 | -1.19(-0.24%) |
Apr 29, 2024 | 479.38 | 484.14 | 478.62 | 484.08 | 756,844 | +5.74(+1.20%) |
Apr 26, 2024 | 485.41 | 486.20 | 475.60 | 478.33 | 1,378,023 | -7.58(-1.56%) |
Apr 25, 2024 | 466.70 | 488.44 | 466.70 | 485.91 | 1,370,393 | +13.43(+2.84%) |
Apr 24, 2024 | 473.00 | 475.02 | 468.70 | 472.48 | 1,129,177 | -0.11(-0.02%) |
Apr 23, 2024 | 471.49 | 474.66 | 468.34 | 472.59 | 1,371,418 | +3.68(+0.79%) |
Apr 22, 2024 | 462.88 | 470.37 | 460.03 | 468.90 | 1,010,780 | +8.36(+1.82%) |
Apr 19, 2024 | 453.58 | 461.46 | 451.07 | 460.54 | 1,219,328 | +10.04(+2.23%) |
Apr 18, 2024 | 447.90 | 454.69 | 447.90 | 450.50 | 847,947 | +0.45(+0.10%) |
Apr 17, 2024 | 450.92 | 451.85 | 446.46 | 450.06 | 821,812 | +1.69(+0.38%) |
Apr 16, 2024 | 451.08 | 454.14 | 448.07 | 448.36 | 957,569 | -0.94(-0.21%) |
Apr 15, 2024 | 459.92 | 462.56 | 444.25 | 449.30 | 2,016,098 | -4.80(-1.06%) |
Apr 12, 2024 | 459.99 | 466.14 | 453.81 | 454.10 | 1,050,600 | -1.71(-0.38%) |
Apr 11, 2024 | 454.58 | 457.90 | 452.77 | 455.81 | 695,905 | -0.08(-0.02%) |
Apr 10, 2024 | 450.60 | 456.74 | 447.79 | 455.89 | 987,407 | +3.24(+0.71%) |
Apr 09, 2024 | 450.83 | 453.09 | 448.44 | 452.65 | 859,212 | -1.69(-0.37%) |
Apr 08, 2024 | 454.11 | 455.94 | 452.81 | 454.35 | 1,516,334 | +1.85(+0.41%) |
Apr 05, 2024 | 455.49 | 456.99 | 450.50 | 452.50 | 1,540,612 | -4.96(-1.08%) |
Apr 04, 2024 | 455.98 | 462.60 | 453.59 | 457.45 | 2,228,881 | +2.46(+0.54%) |
Apr 03, 2024 | 463.28 | 465.54 | 454.80 | 455.00 | 1,296,922 | -9.31(-2.00%) |
Apr 02, 2024 | 470.01 | 471.90 | 462.96 | 464.30 | 805,222 | -4.97(-1.06%) |
Apr 01, 2024 | 476.28 | 476.71 | 468.84 | 469.27 | 798,249 | -7.28(-1.53%) |
Mar 28, 2024 | 476.89 | 478.63 | 475.89 | 476.55 | 717,826 | +1.30(+0.27%) |
Mar 27, 2024 | 470.75 | 475.78 | 469.88 | 475.25 | 826,729 | +7.42(+1.59%) |
Mar 26, 2024 | 467.43 | 470.97 | 466.53 | 467.84 | 506,188 | +0.59(+0.13%) |
Mar 25, 2024 | 469.24 | 469.92 | 465.84 | 467.25 | 448,919 | +0.57(+0.12%) |
Mar 22, 2024 | 466.90 | 469.21 | 465.53 | 466.68 | 618,137 | +1.25(+0.27%) |
Mar 21, 2024 | 469.86 | 471.47 | 465.24 | 465.43 | 801,644 | -3.25(-0.69%) |
Mar 20, 2024 | 466.56 | 469.33 | 464.56 | 468.67 | 620,033 | +3.25(+0.70%) |
Mar 19, 2024 | 462.95 | 465.44 | 460.59 | 465.42 | 730,053 | +5.07(+1.10%) |
Mar 18, 2024 | 458.97 | 461.47 | 457.03 | 460.35 | 543,170 | +0.64(+0.14%) |
Mar 15, 2024 | 455.86 | 462.34 | 455.86 | 459.71 | 1,004,483 | +0.89(+0.19%) |
Mar 14, 2024 | 455.98 | 459.36 | 455.21 | 458.83 | 672,831 | +2.62(+0.57%) |
Mar 13, 2024 | 456.54 | 460.16 | 456.01 | 456.21 | 701,625 | -0.61(-0.13%) |
Mar 12, 2024 | 454.54 | 458.87 | 452.53 | 456.82 | 1,219,002 | -0.41(-0.09%) |
Mar 11, 2024 | 457.45 | 460.20 | 456.33 | 457.23 | 554,935 | -0.25(-0.05%) |
Mar 08, 2024 | 453.00 | 457.86 | 451.14 | 457.47 | 477,692 | +3.09(+0.68%) |
Mar 07, 2024 | 457.19 | 457.57 | 452.25 | 454.39 | 799,874 | -4.65(-1.01%) |
Mar 06, 2024 | 456.14 | 461.79 | 455.86 | 459.04 | 548,473 | +2.80(+0.61%) |
Mar 05, 2024 | 461.19 | 462.53 | 455.94 | 456.24 | 1,456,940 | -1.81(-0.40%) |
Mar 04, 2024 | 453.99 | 459.19 | 453.44 | 458.05 | 695,896 | +5.16(+1.14%) |