Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 328.20 | 331.77 | 327.13 | 329.62 | 257,268 | +1.95(+0.60%) |
May 17, 2024 | 326.09 | 328.19 | 324.77 | 327.67 | 207,285 | +2.18(+0.67%) |
May 16, 2024 | 324.15 | 326.87 | 323.85 | 325.49 | 271,823 | +0.54(+0.17%) |
May 15, 2024 | 325.59 | 326.58 | 317.80 | 324.95 | 267,606 | -0.47(-0.14%) |
May 14, 2024 | 322.39 | 325.94 | 322.23 | 325.42 | 166,165 | +2.83(+0.88%) |
May 13, 2024 | 321.60 | 324.45 | 321.08 | 322.59 | 124,662 | +1.76(+0.55%) |
May 10, 2024 | 325.73 | 327.74 | 319.62 | 320.83 | 288,197 | -3.86(-1.19%) |
May 09, 2024 | 319.68 | 324.75 | 319.68 | 324.69 | 259,426 | +5.73(+1.80%) |
May 08, 2024 | 317.40 | 321.69 | 316.42 | 318.96 | 357,400 | -0.97(-0.30%) |
May 07, 2024 | 318.61 | 322.78 | 318.41 | 319.93 | 206,502 | +0.69(+0.22%) |
May 06, 2024 | 317.18 | 322.20 | 317.18 | 319.24 | 445,423 | +4.56(+1.45%) |
May 03, 2024 | 313.05 | 316.16 | 311.04 | 314.68 | 242,159 | +2.82(+0.90%) |
May 02, 2024 | 311.18 | 314.34 | 310.49 | 311.86 | 205,590 | +3.43(+1.11%) |
May 01, 2024 | 312.33 | 315.03 | 307.07 | 308.43 | 588,594 | -4.56(-1.46%) |
Apr 30, 2024 | 325.00 | 325.00 | 312.99 | 312.99 | 477,118 | -13.80(-4.22%) |
Apr 29, 2024 | 325.75 | 327.35 | 323.06 | 326.79 | 213,854 | +0.84(+0.26%) |
Apr 26, 2024 | 325.00 | 327.64 | 322.79 | 325.95 | 206,348 | -0.21(-0.06%) |
Apr 25, 2024 | 323.99 | 327.15 | 320.58 | 326.16 | 400,376 | +1.08(+0.33%) |
Apr 24, 2024 | 325.21 | 328.21 | 321.80 | 325.08 | 339,595 | -1.81(-0.55%) |
Apr 23, 2024 | 321.54 | 327.30 | 319.51 | 326.89 | 278,972 | +4.38(+1.36%) |
Apr 22, 2024 | 321.75 | 326.31 | 316.48 | 322.51 | 340,153 | -1.35(-0.42%) |
Apr 19, 2024 | 319.04 | 324.66 | 317.01 | 323.86 | 303,181 | +2.63(+0.82%) |
Apr 18, 2024 | 323.86 | 326.99 | 320.77 | 321.23 | 275,721 | -0.11(-0.03%) |
Apr 17, 2024 | 325.24 | 329.00 | 321.11 | 321.34 | 397,314 | -3.95(-1.21%) |
Apr 16, 2024 | 327.69 | 328.50 | 322.25 | 325.29 | 425,860 | -4.21(-1.28%) |
Apr 15, 2024 | 336.22 | 338.40 | 328.52 | 329.50 | 605,545 | -4.67(-1.40%) |
Apr 12, 2024 | 344.98 | 347.22 | 332.31 | 334.17 | 607,689 | -8.17(-2.39%) |
Apr 11, 2024 | 346.66 | 347.31 | 338.69 | 342.34 | 313,434 | -3.46(-1.00%) |
Apr 10, 2024 | 341.02 | 347.37 | 340.51 | 345.80 | 585,487 | +1.37(+0.40%) |
Apr 09, 2024 | 347.24 | 348.77 | 342.40 | 344.43 | 410,277 | -1.45(-0.42%) |
Apr 08, 2024 | 351.87 | 353.25 | 345.58 | 345.88 | 280,804 | -3.47(-0.99%) |
Apr 05, 2024 | 344.91 | 351.24 | 343.86 | 349.35 | 337,839 | +4.70(+1.36%) |
Apr 04, 2024 | 348.78 | 349.48 | 343.16 | 344.65 | 438,982 | -4.26(-1.22%) |
Apr 03, 2024 | 344.71 | 349.16 | 344.59 | 348.91 | 498,963 | +6.04(+1.76%) |
Apr 02, 2024 | 341.92 | 342.90 | 335.82 | 342.87 | 356,888 | +4.85(+1.43%) |
Apr 01, 2024 | 338.26 | 340.12 | 333.53 | 338.02 | 260,210 | +1.69(+0.50%) |
Mar 28, 2024 | 338.00 | 340.12 | 336.33 | 336.33 | 545,261 | +1.06(+0.32%) |
Mar 27, 2024 | 330.32 | 335.31 | 330.32 | 335.27 | 195,448 | +4.63(+1.40%) |
Mar 26, 2024 | 335.60 | 336.21 | 330.53 | 330.64 | 211,453 | -3.68(-1.10%) |
Mar 25, 2024 | 332.58 | 336.80 | 332.26 | 334.32 | 343,176 | +2.61(+0.79%) |
Mar 22, 2024 | 333.80 | 336.12 | 330.54 | 331.71 | 366,842 | -2.09(-0.63%) |
Mar 21, 2024 | 331.51 | 334.50 | 330.80 | 333.80 | 343,757 | +2.07(+0.62%) |
Mar 20, 2024 | 328.14 | 333.31 | 327.33 | 331.73 | 354,654 | +0.45(+0.14%) |
Mar 19, 2024 | 323.54 | 331.50 | 323.54 | 331.28 | 458,208 | +7.16(+2.21%) |
Mar 18, 2024 | 325.05 | 325.57 | 321.41 | 324.12 | 403,156 | +0.84(+0.26%) |
Mar 15, 2024 | 321.16 | 326.94 | 321.16 | 323.28 | 292,363 | +0.98(+0.30%) |
Mar 14, 2024 | 320.33 | 323.85 | 318.83 | 322.30 | 758,200 | +3.86(+1.21%) |
Mar 13, 2024 | 317.01 | 321.50 | 314.61 | 318.44 | 407,152 | +4.42(+1.41%) |
Mar 12, 2024 | 314.69 | 314.69 | 310.67 | 314.02 | 319,524 | -0.13(-0.04%) |
Mar 11, 2024 | 308.00 | 314.77 | 307.18 | 314.15 | 543,122 | +4.76(+1.54%) |
Mar 08, 2024 | 311.21 | 312.93 | 306.64 | 309.39 | 226,118 | -1.52(-0.49%) |
Mar 07, 2024 | 305.59 | 311.45 | 304.79 | 310.91 | 290,534 | +6.99(+2.30%) |
Mar 06, 2024 | 306.60 | 308.14 | 302.36 | 303.92 | 215,422 | +1.02(+0.34%) |
Mar 05, 2024 | 300.62 | 304.74 | 300.09 | 302.90 | 233,684 | +1.58(+0.52%) |
Mar 04, 2024 | 305.79 | 306.48 | 300.66 | 301.32 | 247,399 | -3.69(-1.21%) |