Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 366.93 | 368.46 | 366.69 | 368.43 | 290,998 | +0.63(+0.17%) |
May 17, 2024 | 369.59 | 369.59 | 366.21 | 367.80 | 423,930 | +1.39(+0.38%) |
May 16, 2024 | 366.07 | 367.81 | 365.07 | 366.41 | 453,333 | +1.38(+0.38%) |
May 15, 2024 | 360.96 | 366.84 | 360.96 | 365.03 | 543,888 | +3.98(+1.10%) |
May 14, 2024 | 359.66 | 362.99 | 358.84 | 361.05 | 975,433 | +3.05(+0.85%) |
May 13, 2024 | 363.21 | 364.47 | 356.30 | 358.00 | 1,064,484 | -4.85(-1.34%) |
May 10, 2024 | 361.17 | 364.06 | 360.45 | 362.85 | 611,223 | +2.74(+0.76%) |
May 09, 2024 | 358.47 | 360.58 | 358.08 | 360.11 | 526,157 | +1.09(+0.30%) |
May 08, 2024 | 359.81 | 361.68 | 358.24 | 359.02 | 765,044 | +0.85(+0.24%) |
May 07, 2024 | 353.67 | 358.20 | 351.35 | 358.17 | 801,089 | +8.53(+2.44%) |
May 06, 2024 | 355.26 | 355.26 | 345.27 | 349.64 | 1,129,391 | -4.06(-1.15%) |
May 03, 2024 | 352.13 | 356.17 | 347.39 | 353.70 | 1,151,475 | +17.46(+5.19%) |
May 02, 2024 | 336.81 | 337.01 | 332.98 | 336.24 | 1,377,462 | +0.24(+0.07%) |
May 01, 2024 | 338.04 | 340.07 | 335.67 | 336.00 | 1,099,635 | -3.15(-0.93%) |
Apr 30, 2024 | 346.70 | 347.07 | 338.54 | 339.15 | 1,220,823 | -8.54(-2.46%) |
Apr 29, 2024 | 347.01 | 349.08 | 345.74 | 347.69 | 563,820 | +1.21(+0.35%) |
Apr 26, 2024 | 348.52 | 349.28 | 346.23 | 346.48 | 595,466 | -2.54(-0.73%) |
Apr 25, 2024 | 345.20 | 349.68 | 343.01 | 349.02 | 926,160 | +3.91(+1.13%) |
Apr 24, 2024 | 344.52 | 346.90 | 343.86 | 345.11 | 616,830 | -0.44(-0.13%) |
Apr 23, 2024 | 345.97 | 350.09 | 344.92 | 345.55 | 741,863 | +0.32(+0.09%) |
Apr 22, 2024 | 341.42 | 347.86 | 339.76 | 345.23 | 1,026,875 | +5.58(+1.64%) |
Apr 19, 2024 | 341.07 | 341.07 | 337.16 | 339.65 | 1,392,952 | +0.19(+0.06%) |
Apr 18, 2024 | 341.78 | 342.59 | 337.32 | 339.46 | 493,682 | -1.05(-0.31%) |
Apr 17, 2024 | 342.20 | 343.17 | 339.21 | 340.51 | 540,359 | +0.40(+0.12%) |
Apr 16, 2024 | 339.94 | 341.58 | 338.22 | 340.11 | 530,262 | +1.53(+0.45%) |
Apr 15, 2024 | 347.63 | 347.63 | 338.38 | 338.58 | 777,984 | -5.23(-1.52%) |
Apr 12, 2024 | 345.77 | 347.55 | 343.45 | 343.81 | 413,844 | -4.93(-1.41%) |
Apr 11, 2024 | 348.75 | 351.62 | 348.62 | 348.74 | 411,349 | +1.29(+0.37%) |
Apr 10, 2024 | 350.09 | 350.09 | 346.03 | 347.45 | 569,974 | -5.51(-1.56%) |
Apr 09, 2024 | 352.46 | 353.15 | 348.08 | 352.96 | 404,271 | +0.93(+0.26%) |
Apr 08, 2024 | 351.99 | 354.14 | 350.17 | 352.03 | 393,713 | -0.27(-0.08%) |
Apr 05, 2024 | 348.94 | 352.64 | 348.15 | 352.30 | 421,962 | +4.37(+1.26%) |
Apr 04, 2024 | 353.26 | 355.32 | 347.75 | 347.93 | 706,424 | -2.42(-0.69%) |
Apr 03, 2024 | 351.78 | 354.14 | 350.12 | 350.35 | 719,919 | -1.72(-0.49%) |
Apr 02, 2024 | 352.67 | 354.20 | 350.02 | 352.07 | 529,352 | -1.52(-0.43%) |
Apr 01, 2024 | 353.81 | 354.43 | 351.43 | 353.59 | 492,210 | -1.39(-0.39%) |
Mar 28, 2024 | 353.95 | 355.39 | 355.17 | 354.98 | 705,394 | +1.57(+0.44%) |
Mar 27, 2024 | 350.50 | 353.53 | 348.94 | 353.41 | 537,528 | +5.80(+1.67%) |
Mar 26, 2024 | 347.70 | 350.10 | 347.02 | 347.61 | 451,776 | -0.31(-0.09%) |
Mar 25, 2024 | 347.38 | 349.13 | 346.96 | 347.92 | 411,076 | -0.64(-0.18%) |
Mar 22, 2024 | 350.00 | 351.33 | 348.49 | 348.56 | 374,402 | -0.61(-0.17%) |
Mar 21, 2024 | 346.54 | 349.74 | 345.25 | 349.17 | 457,119 | +3.14(+0.91%) |
Mar 20, 2024 | 346.50 | 347.21 | 344.43 | 346.03 | 686,452 | +0.23(+0.07%) |
Mar 19, 2024 | 341.52 | 347.13 | 341.00 | 345.80 | 756,907 | +5.77(+1.70%) |
Mar 18, 2024 | 345.01 | 347.08 | 339.82 | 340.03 | 749,612 | -4.16(-1.21%) |
Mar 15, 2024 | 339.94 | 344.67 | 339.04 | 344.19 | 1,231,145 | +1.50(+0.44%) |
Mar 14, 2024 | 344.54 | 344.63 | 340.67 | 342.69 | 799,555 | -0.01(-0.00%) |
Mar 13, 2024 | 340.03 | 343.87 | 338.44 | 342.70 | 878,314 | +3.25(+0.96%) |
Mar 12, 2024 | 337.64 | 339.83 | 335.11 | 339.45 | 646,882 | +2.38(+0.71%) |
Mar 11, 2024 | 331.03 | 337.16 | 328.76 | 337.07 | 493,269 | +2.61(+0.78%) |
Mar 08, 2024 | 332.92 | 336.42 | 331.41 | 334.45 | 624,131 | +1.21(+0.36%) |
Mar 07, 2024 | 337.29 | 337.33 | 333.04 | 333.25 | 530,703 | -3.32(-0.99%) |
Mar 06, 2024 | 334.00 | 338.66 | 333.05 | 336.57 | 774,175 | +5.70(+1.72%) |
Mar 05, 2024 | 334.36 | 334.72 | 328.72 | 330.86 | 576,150 | -3.95(-1.18%) |
Mar 04, 2024 | 334.10 | 334.84 | 331.89 | 334.81 | 508,987 | +0.21(+0.06%) |