Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 353.26 | 363.28 | 353.08 | 360.88 | 604,395 | +8.83(+2.51%) |
May 17, 2024 | 354.32 | 356.13 | 346.63 | 352.05 | 450,310 | -0.86(-0.24%) |
May 16, 2024 | 356.31 | 361.99 | 352.55 | 352.91 | 548,411 | -4.59(-1.28%) |
May 15, 2024 | 348.89 | 359.40 | 339.09 | 357.50 | 1,152,137 | +13.54(+3.94%) |
May 14, 2024 | 331.31 | 345.20 | 331.31 | 343.96 | 915,501 | +10.16(+3.04%) |
May 13, 2024 | 330.36 | 333.80 | 325.75 | 333.80 | 476,080 | +5.37(+1.64%) |
May 10, 2024 | 332.39 | 335.80 | 322.80 | 328.43 | 911,410 | -0.24(-0.07%) |
May 09, 2024 | 331.15 | 333.23 | 324.25 | 328.67 | 704,334 | -2.52(-0.76%) |
May 08, 2024 | 321.87 | 335.93 | 321.44 | 331.19 | 922,925 | -0.83(-0.25%) |
May 07, 2024 | 335.12 | 336.47 | 328.40 | 332.02 | 914,492 | -5.16(-1.53%) |
May 06, 2024 | 323.50 | 337.60 | 321.00 | 337.18 | 1,031,024 | +17.63(+5.52%) |
May 03, 2024 | 316.33 | 321.21 | 310.97 | 319.55 | 1,219,779 | +19.61(+6.54%) |
May 02, 2024 | 295.68 | 302.02 | 285.60 | 299.94 | 1,046,133 | +12.27(+4.27%) |
May 01, 2024 | 293.47 | 308.75 | 284.91 | 287.67 | 1,681,295 | -5.13(-1.75%) |
Apr 30, 2024 | 307.15 | 315.20 | 291.02 | 292.80 | 952,908 | -21.71(-6.90%) |
Apr 29, 2024 | 315.77 | 317.46 | 306.10 | 314.51 | 1,183,116 | +8.96(+2.93%) |
Apr 26, 2024 | 301.10 | 308.90 | 295.03 | 305.55 | 1,438,451 | +24.05(+8.54%) |
Apr 25, 2024 | 258.67 | 283.00 | 255.66 | 281.50 | 2,156,226 | -5.07(-1.77%) |
Apr 24, 2024 | 294.25 | 296.66 | 278.74 | 286.57 | 1,569,649 | +6.44(+2.30%) |
Apr 23, 2024 | 269.33 | 282.26 | 268.21 | 280.13 | 1,078,965 | +17.33(+6.59%) |
Apr 22, 2024 | 259.25 | 268.49 | 252.33 | 262.80 | 941,396 | +4.85(+1.88%) |
Apr 19, 2024 | 281.38 | 281.72 | 253.46 | 257.95 | 1,610,528 | -32.05(-11.05%) |
Apr 18, 2024 | 296.24 | 303.00 | 288.50 | 290.00 | 892,422 | -7.19(-2.42%) |
Apr 17, 2024 | 314.20 | 315.00 | 294.28 | 297.19 | 1,252,680 | -11.99(-3.88%) |
Apr 16, 2024 | 307.27 | 315.01 | 304.79 | 309.18 | 914,294 | -1.22(-0.39%) |
Apr 15, 2024 | 342.98 | 342.98 | 309.05 | 310.40 | 1,366,659 | -26.33(-7.82%) |
Apr 12, 2024 | 341.74 | 347.49 | 332.50 | 336.73 | 1,325,703 | -15.96(-4.53%) |
Apr 11, 2024 | 332.62 | 354.87 | 327.56 | 352.69 | 1,444,579 | +25.64(+7.84%) |
Apr 10, 2024 | 320.20 | 329.23 | 318.88 | 327.05 | 921,296 | -5.20(-1.57%) |
Apr 09, 2024 | 337.00 | 338.10 | 322.15 | 332.25 | 975,161 | +1.25(+0.38%) |
Apr 08, 2024 | 334.05 | 337.99 | 326.41 | 331.00 | 525,557 | +1.80(+0.55%) |
Apr 05, 2024 | 321.32 | 336.54 | 319.00 | 329.20 | 997,871 | +13.15(+4.16%) |
Apr 04, 2024 | 336.60 | 346.32 | 315.50 | 316.05 | 1,090,970 | -12.55(-3.82%) |
Apr 03, 2024 | 317.01 | 331.92 | 317.01 | 328.60 | 582,418 | +5.45(+1.69%) |
Apr 02, 2024 | 315.00 | 323.89 | 311.54 | 323.15 | 693,035 | -9.45(-2.84%) |
Apr 01, 2024 | 328.57 | 338.50 | 325.92 | 332.60 | 681,593 | +5.60(+1.71%) |
Mar 28, 2024 | 330.90 | 332.23 | 325.00 | 327.00 | 407,478 | -4.36(-1.32%) |
Mar 27, 2024 | 340.51 | 340.51 | 323.80 | 331.36 | 630,994 | -1.75(-0.53%) |
Mar 26, 2024 | 343.41 | 347.20 | 332.50 | 333.11 | 535,820 | -4.09(-1.21%) |
Mar 25, 2024 | 332.45 | 340.30 | 330.49 | 337.20 | 487,703 | -2.27(-0.67%) |
Mar 22, 2024 | 329.97 | 341.61 | 328.52 | 339.47 | 601,305 | +6.83(+2.05%) |
Mar 21, 2024 | 347.17 | 348.57 | 331.95 | 332.64 | 1,069,418 | -0.96(-0.29%) |
Mar 20, 2024 | 321.22 | 336.19 | 317.43 | 333.60 | 1,200,479 | +15.75(+4.96%) |
Mar 19, 2024 | 306.50 | 318.32 | 298.51 | 317.85 | 963,241 | +3.85(+1.23%) |
Mar 18, 2024 | 316.05 | 323.15 | 312.13 | 314.00 | 1,010,291 | +14.52(+4.85%) |
Mar 15, 2024 | 305.65 | 309.00 | 297.58 | 299.48 | 1,077,536 | -11.38(-3.66%) |
Mar 14, 2024 | 316.69 | 319.83 | 305.00 | 310.86 | 1,091,665 | -3.18(-1.01%) |
Mar 13, 2024 | 318.26 | 318.50 | 309.93 | 314.04 | 910,458 | -7.59(-2.36%) |
Mar 12, 2024 | 309.86 | 322.18 | 300.00 | 321.63 | 1,402,195 | +19.89(+6.59%) |
Mar 11, 2024 | 305.74 | 310.85 | 297.00 | 301.74 | 1,034,318 | -9.73(-3.12%) |
Mar 08, 2024 | 339.35 | 346.58 | 307.56 | 311.47 | 1,800,689 | -22.16(-6.64%) |
Mar 07, 2024 | 319.37 | 335.50 | 315.62 | 333.63 | 1,131,094 | +22.26(+7.15%) |
Mar 06, 2024 | 320.26 | 321.50 | 305.81 | 311.37 | 1,441,043 | +2.56(+0.83%) |
Mar 05, 2024 | 322.15 | 322.33 | 302.16 | 308.81 | 1,441,266 | -22.51(-6.79%) |
Mar 04, 2024 | 341.28 | 341.89 | 330.67 | 331.32 | 1,183,068 | -10.48(-3.07%) |