Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 355.60 | 356.78 | 352.86 | 356.20 | 1,435,649 | +1.01(+0.28%) |
May 16, 2024 | 348.37 | 356.41 | 348.11 | 355.19 | 2,168,351 | +8.04(+2.32%) |
May 15, 2024 | 345.25 | 347.36 | 342.49 | 347.15 | 1,687,112 | +2.65(+0.77%) |
May 14, 2024 | 341.21 | 344.85 | 338.40 | 344.50 | 2,037,819 | +4.92(+1.45%) |
May 13, 2024 | 335.41 | 344.64 | 335.41 | 339.58 | 1,852,975 | +3.99(+1.19%) |
May 10, 2024 | 336.00 | 338.46 | 334.19 | 335.59 | 1,340,174 | +0.91(+0.27%) |
May 09, 2024 | 325.39 | 335.00 | 324.71 | 334.68 | 1,977,527 | +10.54(+3.25%) |
May 08, 2024 | 325.01 | 327.32 | 322.24 | 324.14 | 1,499,710 | -0.49(-0.15%) |
May 07, 2024 | 318.31 | 324.98 | 318.31 | 324.63 | 1,072,314 | +5.40(+1.69%) |
May 06, 2024 | 321.47 | 322.88 | 318.01 | 319.23 | 1,420,330 | -1.31(-0.41%) |
May 03, 2024 | 319.80 | 321.04 | 316.60 | 320.54 | 1,802,676 | -0.44(-0.14%) |
May 02, 2024 | 314.40 | 321.31 | 312.43 | 320.98 | 1,677,816 | +6.77(+2.15%) |
May 01, 2024 | 299.50 | 320.54 | 298.61 | 314.21 | 2,625,240 | +12.12(+4.01%) |
Apr 30, 2024 | 303.63 | 306.12 | 301.00 | 302.09 | 1,879,216 | -1.06(-0.35%) |
Apr 29, 2024 | 305.53 | 307.50 | 301.82 | 303.15 | 1,742,270 | -2.75(-0.90%) |
Apr 26, 2024 | 309.25 | 310.99 | 305.83 | 305.90 | 1,213,133 | -5.51(-1.77%) |
Apr 25, 2024 | 314.73 | 315.70 | 308.19 | 311.41 | 1,837,706 | -4.57(-1.45%) |
Apr 24, 2024 | 335.00 | 336.40 | 309.00 | 315.98 | 3,488,885 | -12.00(-3.66%) |
Apr 23, 2024 | 325.43 | 328.18 | 320.47 | 327.98 | 1,623,405 | +2.68(+0.82%) |
Apr 22, 2024 | 326.74 | 334.42 | 324.63 | 325.30 | 1,591,028 | -3.03(-0.92%) |
Apr 19, 2024 | 327.00 | 329.75 | 326.90 | 328.33 | 1,143,746 | +3.50(+1.08%) |
Apr 18, 2024 | 327.60 | 331.00 | 324.06 | 324.83 | 1,557,271 | +1.37(+0.42%) |
Apr 17, 2024 | 319.63 | 324.38 | 318.10 | 323.46 | 1,958,771 | +5.94(+1.87%) |
Apr 16, 2024 | 329.99 | 330.00 | 317.39 | 317.52 | 1,683,355 | +2.88(+0.92%) |
Apr 15, 2024 | 315.17 | 317.57 | 313.00 | 314.64 | 1,184,637 | +2.05(+0.66%) |
Apr 12, 2024 | 315.94 | 316.09 | 310.33 | 312.59 | 1,467,619 | -3.70(-1.17%) |
Apr 11, 2024 | 320.78 | 320.78 | 315.50 | 316.29 | 992,085 | -2.88(-0.90%) |
Apr 10, 2024 | 316.80 | 321.32 | 315.40 | 319.17 | 1,101,210 | -0.45(-0.14%) |
Apr 09, 2024 | 316.50 | 319.62 | 315.80 | 319.62 | 850,341 | +2.62(+0.83%) |
Apr 08, 2024 | 311.84 | 318.80 | 310.72 | 317.00 | 1,299,525 | +3.89(+1.24%) |
Apr 05, 2024 | 307.70 | 314.24 | 307.70 | 313.11 | 1,238,770 | +3.07(+0.99%) |
Apr 04, 2024 | 309.12 | 314.44 | 308.04 | 310.04 | 1,845,769 | +1.98(+0.64%) |
Apr 03, 2024 | 305.85 | 312.89 | 302.70 | 308.06 | 2,839,492 | +3.73(+1.23%) |
Apr 02, 2024 | 315.49 | 320.12 | 299.23 | 304.33 | 9,512,362 | -47.12(-13.41%) |
Apr 01, 2024 | 346.00 | 353.00 | 345.91 | 351.45 | 1,065,524 | +4.73(+1.36%) |
Mar 28, 2024 | 349.60 | 350.94 | 345.89 | 346.72 | 1,606,753 | -2.78(-0.80%) |
Mar 27, 2024 | 349.58 | 351.00 | 347.66 | 349.50 | 1,000,303 | +2.00(+0.58%) |
Mar 26, 2024 | 348.11 | 349.38 | 346.47 | 347.50 | 1,502,229 | +1.29(+0.37%) |
Mar 25, 2024 | 348.11 | 348.84 | 344.92 | 346.21 | 1,006,603 | -1.45(-0.42%) |
Mar 22, 2024 | 347.14 | 353.10 | 347.14 | 347.65 | 1,119,297 | +1.15(+0.33%) |
Mar 21, 2024 | 346.86 | 351.23 | 345.94 | 346.51 | 1,464,337 | -0.80(-0.23%) |
Mar 20, 2024 | 348.63 | 351.23 | 346.45 | 347.31 | 1,467,870 | -3.39(-0.97%) |
Mar 19, 2024 | 348.41 | 351.56 | 347.25 | 350.70 | 1,449,555 | +4.39(+1.27%) |
Mar 18, 2024 | 346.34 | 349.05 | 343.30 | 346.31 | 1,011,110 | -0.96(-0.28%) |
Mar 15, 2024 | 345.91 | 348.39 | 343.62 | 347.27 | 2,475,453 | -0.74(-0.21%) |
Mar 14, 2024 | 344.02 | 348.58 | 342.15 | 348.00 | 949,901 | +3.68(+1.07%) |
Mar 13, 2024 | 344.50 | 350.47 | 343.66 | 344.32 | 1,058,722 | +0.05(+0.01%) |
Mar 12, 2024 | 345.45 | 347.49 | 339.23 | 344.27 | 1,319,141 | -1.84(-0.53%) |
Mar 11, 2024 | 337.74 | 348.31 | 337.74 | 346.12 | 1,167,949 | +7.63(+2.25%) |
Mar 08, 2024 | 339.69 | 343.56 | 337.58 | 338.49 | 1,167,261 | -1.37(-0.40%) |
Mar 07, 2024 | 337.92 | 341.28 | 333.69 | 339.85 | 1,579,794 | +1.63(+0.48%) |
Mar 06, 2024 | 336.55 | 341.22 | 335.67 | 338.22 | 1,558,574 | +1.16(+0.34%) |
Mar 05, 2024 | 348.11 | 350.93 | 336.28 | 337.06 | 2,575,578 | -8.89(-2.57%) |
Mar 04, 2024 | 350.11 | 351.91 | 345.72 | 345.95 | 1,795,580 | -5.19(-1.48%) |