Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 365.35 | 367.65 | 356.60 | 361.28 | 846,730 | -3.98(-1.09%) |
May 21, 2024 | 365.38 | 367.49 | 361.80 | 365.26 | 727,397 | -2.75(-0.75%) |
May 20, 2024 | 371.91 | 373.67 | 363.15 | 368.01 | 653,649 | -2.81(-0.76%) |
May 17, 2024 | 369.72 | 372.00 | 365.36 | 370.82 | 668,143 | +0.88(+0.24%) |
May 16, 2024 | 376.05 | 376.50 | 366.49 | 369.94 | 813,495 | -6.55(-1.74%) |
May 15, 2024 | 367.00 | 377.64 | 362.19 | 376.49 | 1,045,909 | +17.22(+4.79%) |
May 14, 2024 | 359.56 | 364.65 | 352.76 | 359.27 | 855,183 | +0.03(+0.01%) |
May 13, 2024 | 356.97 | 361.93 | 354.62 | 359.24 | 983,435 | +5.77(+1.63%) |
May 10, 2024 | 355.92 | 360.79 | 352.82 | 353.47 | 513,042 | -1.22(-0.34%) |
May 09, 2024 | 353.20 | 358.62 | 352.00 | 354.69 | 575,989 | +1.49(+0.42%) |
May 08, 2024 | 349.42 | 353.62 | 347.63 | 353.20 | 738,277 | -2.11(-0.59%) |
May 07, 2024 | 356.70 | 358.79 | 347.36 | 355.31 | 1,467,378 | -10.36(-2.83%) |
May 06, 2024 | 363.21 | 370.80 | 362.15 | 365.67 | 974,586 | +2.82(+0.78%) |
May 03, 2024 | 373.36 | 378.46 | 360.84 | 362.85 | 926,998 | -0.32(-0.09%) |
May 02, 2024 | 379.83 | 380.94 | 360.60 | 363.17 | 1,062,673 | -10.16(-2.72%) |
May 01, 2024 | 379.15 | 387.19 | 365.52 | 373.33 | 1,225,480 | +8.15(+2.23%) |
Apr 30, 2024 | 369.36 | 374.06 | 364.40 | 365.18 | 1,079,486 | -6.76(-1.82%) |
Apr 29, 2024 | 380.37 | 382.28 | 368.16 | 371.94 | 1,155,534 | -11.86(-3.09%) |
Apr 26, 2024 | 382.44 | 385.86 | 375.30 | 383.80 | 1,558,666 | +17.67(+4.83%) |
Apr 25, 2024 | 362.43 | 370.74 | 351.34 | 366.13 | 1,148,779 | -3.16(-0.86%) |
Apr 24, 2024 | 368.50 | 370.80 | 362.01 | 369.29 | 1,314,514 | +2.83(+0.77%) |
Apr 23, 2024 | 343.23 | 367.41 | 342.00 | 366.46 | 1,745,221 | +26.30(+7.73%) |
Apr 22, 2024 | 330.00 | 342.17 | 321.77 | 340.16 | 1,463,420 | +12.69(+3.88%) |
Apr 19, 2024 | 336.73 | 338.22 | 326.01 | 327.47 | 1,353,402 | -8.08(-2.41%) |
Apr 18, 2024 | 342.04 | 345.15 | 332.75 | 335.55 | 1,082,465 | -7.20(-2.10%) |
Apr 17, 2024 | 349.80 | 351.99 | 342.70 | 342.75 | 912,486 | -7.05(-2.02%) |
Apr 16, 2024 | 346.30 | 350.52 | 340.34 | 349.80 | 1,460,249 | +2.63(+0.76%) |
Apr 15, 2024 | 352.99 | 355.80 | 344.20 | 347.17 | 998,624 | -4.89(-1.39%) |
Apr 12, 2024 | 350.00 | 360.36 | 350.00 | 352.06 | 1,090,171 | -3.98(-1.12%) |
Apr 11, 2024 | 354.00 | 357.39 | 349.38 | 356.04 | 809,006 | +4.76(+1.36%) |
Apr 10, 2024 | 354.12 | 359.85 | 351.13 | 351.28 | 943,437 | -9.66(-2.68%) |
Apr 09, 2024 | 364.68 | 366.94 | 358.23 | 360.94 | 952,951 | -2.38(-0.66%) |
Apr 08, 2024 | 360.92 | 367.39 | 355.12 | 363.32 | 901,831 | +0.50(+0.14%) |
Apr 05, 2024 | 345.00 | 364.66 | 344.96 | 362.82 | 2,099,946 | +19.08(+5.55%) |
Apr 04, 2024 | 340.40 | 354.80 | 337.31 | 343.74 | 1,657,620 | +3.92(+1.15%) |
Apr 03, 2024 | 343.36 | 345.02 | 338.51 | 339.82 | 1,695,836 | -8.00(-2.30%) |
Apr 02, 2024 | 348.15 | 350.60 | 343.09 | 347.82 | 1,300,372 | -8.27(-2.32%) |
Apr 01, 2024 | 363.14 | 364.40 | 352.71 | 356.09 | 916,878 | -2.55(-0.71%) |
Mar 28, 2024 | 358.64 | 364.58 | 357.50 | 358.64 | 893,381 | -0.16(-0.04%) |
Mar 27, 2024 | 358.00 | 359.06 | 352.64 | 358.80 | 753,093 | +4.68(+1.32%) |
Mar 26, 2024 | 355.55 | 359.03 | 349.35 | 354.12 | 1,017,147 | +0.57(+0.16%) |
Mar 25, 2024 | 351.79 | 357.62 | 351.79 | 353.55 | 742,554 | -1.95(-0.55%) |
Mar 22, 2024 | 355.78 | 358.96 | 349.30 | 355.50 | 1,011,284 | -4.65(-1.29%) |
Mar 21, 2024 | 366.50 | 373.40 | 360.14 | 360.15 | 1,174,125 | +1.08(+0.30%) |
Mar 20, 2024 | 353.48 | 363.66 | 350.67 | 359.07 | 958,320 | +5.27(+1.49%) |
Mar 19, 2024 | 346.06 | 354.70 | 340.35 | 353.80 | 1,652,551 | -2.57(-0.72%) |
Mar 18, 2024 | 357.00 | 360.71 | 352.87 | 356.37 | 1,049,022 | +0.93(+0.26%) |
Mar 15, 2024 | 365.60 | 366.75 | 354.67 | 355.44 | 1,823,545 | -13.50(-3.66%) |
Mar 14, 2024 | 376.00 | 380.36 | 363.69 | 368.94 | 1,686,775 | -3.87(-1.04%) |
Mar 13, 2024 | 368.64 | 380.09 | 366.57 | 372.81 | 1,668,430 | +4.17(+1.13%) |
Mar 12, 2024 | 371.86 | 374.85 | 362.30 | 368.64 | 1,574,355 | +1.65(+0.45%) |
Mar 11, 2024 | 379.62 | 382.95 | 363.96 | 366.99 | 2,333,551 | -16.43(-4.29%) |
Mar 08, 2024 | 383.45 | 411.50 | 378.00 | 383.42 | 6,256,724 | -28.59(-6.94%) |
Mar 07, 2024 | 406.23 | 413.87 | 397.07 | 412.01 | 3,610,172 | +2.51(+0.61%) |
Mar 06, 2024 | 420.25 | 424.00 | 407.07 | 409.50 | 1,410,574 | +4.50(+1.11%) |
Mar 05, 2024 | 428.28 | 428.90 | 398.00 | 405.00 | 2,472,896 | -34.00(-7.74%) |
Mar 04, 2024 | 437.08 | 443.09 | 427.29 | 439.00 | 1,005,367 | +2.16(+0.49%) |