Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 451.90 | 457.66 | 449.42 | 456.95 | 1,050,979 | +6.15(+1.36%) |
May 23, 2024 | 449.58 | 453.71 | 446.67 | 450.80 | 1,554,846 | +3.27(+0.73%) |
May 22, 2024 | 442.54 | 449.91 | 441.40 | 447.53 | 1,084,615 | +5.53(+1.25%) |
May 21, 2024 | 446.00 | 446.39 | 437.46 | 442.00 | 1,106,754 | -3.87(-0.87%) |
May 20, 2024 | 444.72 | 447.85 | 442.99 | 445.87 | 742,235 | +0.66(+0.15%) |
May 17, 2024 | 442.00 | 446.10 | 440.35 | 445.21 | 1,382,492 | +4.57(+1.04%) |
May 16, 2024 | 434.59 | 441.66 | 432.22 | 440.64 | 1,215,990 | +3.15(+0.72%) |
May 15, 2024 | 430.93 | 439.26 | 428.62 | 437.49 | 1,059,415 | +8.90(+2.08%) |
May 14, 2024 | 429.07 | 429.93 | 422.44 | 428.59 | 935,885 | -1.34(-0.31%) |
May 13, 2024 | 425.99 | 430.52 | 424.56 | 429.93 | 939,736 | +7.15(+1.69%) |
May 10, 2024 | 420.67 | 423.32 | 417.50 | 422.78 | 1,064,605 | +3.79(+0.90%) |
May 09, 2024 | 419.00 | 421.18 | 416.03 | 418.99 | 676,162 | +0.17(+0.04%) |
May 08, 2024 | 413.33 | 425.65 | 412.12 | 418.82 | 1,651,663 | +8.58(+2.09%) |
May 07, 2024 | 406.42 | 415.67 | 394.03 | 410.24 | 1,614,082 | +7.74(+1.92%) |
May 06, 2024 | 402.77 | 407.59 | 401.02 | 402.50 | 1,463,157 | +1.42(+0.35%) |
May 03, 2024 | 401.50 | 405.67 | 397.59 | 401.08 | 1,064,067 | +0.92(+0.23%) |
May 02, 2024 | 402.95 | 404.07 | 398.46 | 400.16 | 1,051,166 | -1.98(-0.49%) |
May 01, 2024 | 392.81 | 406.95 | 392.47 | 402.14 | 1,259,649 | +9.33(+2.38%) |
Apr 30, 2024 | 396.20 | 396.69 | 391.70 | 392.81 | 1,727,938 | -3.39(-0.86%) |
Apr 29, 2024 | 397.48 | 399.31 | 394.35 | 396.20 | 604,512 | -1.28(-0.32%) |
Apr 26, 2024 | 393.52 | 399.68 | 393.49 | 397.48 | 682,468 | -0.22(-0.06%) |
Apr 25, 2024 | 402.44 | 403.88 | 393.00 | 397.70 | 787,698 | -3.06(-0.76%) |
Apr 24, 2024 | 404.50 | 406.82 | 399.29 | 400.76 | 806,340 | -4.15(-1.02%) |
Apr 23, 2024 | 404.00 | 406.86 | 403.47 | 404.91 | 1,070,318 | +4.99(+1.25%) |
Apr 22, 2024 | 397.30 | 406.34 | 396.00 | 399.92 | 1,393,856 | +5.64(+1.43%) |
Apr 19, 2024 | 394.72 | 396.98 | 391.25 | 394.28 | 1,342,138 | +0.80(+0.20%) |
Apr 18, 2024 | 394.19 | 396.14 | 391.01 | 393.48 | 949,089 | +0.38(+0.10%) |
Apr 17, 2024 | 394.94 | 398.11 | 392.03 | 393.10 | 881,011 | -1.07(-0.27%) |
Apr 16, 2024 | 396.88 | 398.49 | 392.81 | 394.17 | 695,461 | -3.19(-0.80%) |
Apr 15, 2024 | 400.00 | 402.49 | 396.69 | 397.36 | 1,373,689 | +0.81(+0.20%) |
Apr 12, 2024 | 396.57 | 400.14 | 393.76 | 396.55 | 1,200,426 | -3.68(-0.92%) |
Apr 11, 2024 | 404.30 | 404.69 | 398.85 | 400.23 | 1,060,280 | +2.65(+0.67%) |
Apr 10, 2024 | 399.89 | 401.00 | 394.81 | 397.58 | 1,026,243 | -6.90(-1.71%) |
Apr 09, 2024 | 406.00 | 406.45 | 399.30 | 404.48 | 727,102 | +0.26(+0.06%) |
Apr 08, 2024 | 403.45 | 404.60 | 399.00 | 404.22 | 751,935 | -2.45(-0.60%) |
Apr 05, 2024 | 404.29 | 409.93 | 400.83 | 406.67 | 695,730 | +2.66(+0.66%) |
Apr 04, 2024 | 412.64 | 412.64 | 403.15 | 404.01 | 957,325 | -4.80(-1.17%) |
Apr 03, 2024 | 409.45 | 414.95 | 408.25 | 408.81 | 728,627 | -0.61(-0.15%) |
Apr 02, 2024 | 419.00 | 420.87 | 406.73 | 409.42 | 974,823 | -11.06(-2.63%) |
Apr 01, 2024 | 420.43 | 421.45 | 414.74 | 420.48 | 767,574 | +2.47(+0.59%) |
Mar 28, 2024 | 419.48 | 418.66 | 418.66 | 418.01 | 1,092,127 | +0.69(+0.17%) |
Mar 27, 2024 | 420.30 | 420.42 | 412.65 | 417.32 | 905,443 | -1.14(-0.27%) |
Mar 26, 2024 | 417.38 | 419.55 | 414.86 | 418.46 | 952,553 | +2.43(+0.58%) |
Mar 25, 2024 | 415.66 | 418.28 | 414.97 | 416.03 | 732,829 | +0.37(+0.09%) |
Mar 22, 2024 | 417.75 | 417.75 | 412.19 | 415.66 | 821,736 | -0.05(-0.01%) |
Mar 21, 2024 | 415.61 | 419.26 | 414.00 | 415.71 | 895,126 | +3.60(+0.87%) |
Mar 20, 2024 | 414.33 | 414.51 | 409.02 | 412.11 | 796,425 | -3.09(-0.74%) |
Mar 19, 2024 | 412.51 | 415.70 | 411.10 | 415.20 | 859,935 | +3.82(+0.93%) |
Mar 18, 2024 | 410.49 | 415.50 | 409.25 | 411.38 | 926,337 | +3.69(+0.91%) |
Mar 15, 2024 | 410.10 | 411.64 | 406.97 | 407.69 | 1,905,703 | -1.08(-0.26%) |
Mar 14, 2024 | 414.01 | 414.98 | 407.08 | 408.77 | 1,031,327 | -4.43(-1.07%) |
Mar 13, 2024 | 414.46 | 415.92 | 410.39 | 413.20 | 764,577 | +0.75(+0.18%) |
Mar 12, 2024 | 413.00 | 416.11 | 409.02 | 412.45 | 888,923 | -2.02(-0.49%) |
Mar 11, 2024 | 414.00 | 416.70 | 409.52 | 414.47 | 1,263,472 | +0.88(+0.21%) |
Mar 08, 2024 | 412.34 | 416.25 | 410.94 | 413.59 | 814,944 | +3.05(+0.74%) |
Mar 07, 2024 | 415.14 | 418.32 | 410.23 | 410.54 | 923,294 | -1.31(-0.32%) |
Mar 06, 2024 | 414.23 | 418.22 | 410.46 | 411.85 | 1,222,320 | -3.59(-0.86%) |
Mar 05, 2024 | 424.87 | 425.49 | 414.04 | 415.44 | 1,123,374 | -8.59(-2.03%) |
Mar 04, 2024 | 432.73 | 433.99 | 422.16 | 424.03 | 1,121,146 | -8.73(-2.02%) |