Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 426.27 | 428.39 | 424.09 | 424.96 | 870,963 | -5.13(-1.19%) |
May 28, 2024 | 435.54 | 436.75 | 428.09 | 430.09 | 1,202,462 | -7.23(-1.65%) |
May 24, 2024 | 436.98 | 438.97 | 434.09 | 437.31 | 663,295 | +1.96(+0.45%) |
May 23, 2024 | 440.20 | 440.20 | 434.05 | 435.36 | 1,144,755 | -6.01(-1.36%) |
May 22, 2024 | 438.91 | 441.69 | 437.64 | 441.37 | 924,632 | +2.43(+0.55%) |
May 21, 2024 | 436.82 | 440.30 | 435.98 | 438.94 | 1,519,248 | +2.12(+0.49%) |
May 20, 2024 | 438.61 | 440.64 | 436.08 | 436.82 | 1,082,288 | -4.13(-0.94%) |
May 17, 2024 | 438.75 | 441.17 | 436.22 | 440.95 | 1,238,809 | +3.85(+0.88%) |
May 16, 2024 | 434.94 | 439.93 | 431.42 | 437.10 | 1,108,294 | +2.32(+0.53%) |
May 15, 2024 | 428.40 | 435.05 | 427.23 | 434.78 | 1,274,784 | +7.65(+1.79%) |
May 14, 2024 | 427.11 | 428.83 | 419.48 | 427.13 | 1,696,219 | +0.02(+0.00%) |
May 13, 2024 | 431.57 | 432.67 | 426.72 | 427.11 | 1,137,743 | -3.55(-0.83%) |
May 10, 2024 | 432.83 | 434.34 | 430.23 | 430.66 | 860,855 | -0.72(-0.17%) |
May 09, 2024 | 428.18 | 431.52 | 427.77 | 431.38 | 1,291,998 | +3.07(+0.72%) |
May 08, 2024 | 427.50 | 429.49 | 426.56 | 428.30 | 750,569 | +0.65(+0.15%) |
May 07, 2024 | 424.20 | 427.90 | 424.20 | 427.65 | 796,789 | +2.79(+0.66%) |
May 06, 2024 | 426.49 | 426.87 | 420.00 | 424.86 | 1,319,327 | +0.58(+0.14%) |
May 03, 2024 | 421.07 | 424.47 | 419.63 | 424.28 | 1,921,897 | +8.20(+1.97%) |
May 02, 2024 | 416.66 | 418.36 | 407.98 | 416.08 | 1,224,566 | +0.76(+0.18%) |
May 01, 2024 | 412.99 | 420.16 | 412.99 | 415.32 | 1,085,374 | +0.37(+0.09%) |
Apr 30, 2024 | 414.02 | 416.47 | 409.61 | 414.95 | 2,008,490 | +0.52(+0.13%) |
Apr 29, 2024 | 417.12 | 417.12 | 413.54 | 414.43 | 1,670,786 | -0.47(-0.11%) |
Apr 26, 2024 | 415.13 | 417.97 | 411.98 | 414.90 | 1,614,876 | +0.28(+0.07%) |
Apr 25, 2024 | 427.14 | 429.08 | 406.83 | 414.62 | 2,424,180 | +2.22(+0.54%) |
Apr 24, 2024 | 411.26 | 413.70 | 408.09 | 412.41 | 3,364,632 | +0.02(+0.00%) |
Apr 23, 2024 | 416.16 | 417.30 | 410.51 | 412.39 | 2,361,225 | -3.66(-0.88%) |
Apr 22, 2024 | 414.12 | 417.02 | 412.17 | 416.05 | 1,171,023 | +4.36(+1.06%) |
Apr 19, 2024 | 413.81 | 413.97 | 409.04 | 411.69 | 1,141,065 | -0.81(-0.20%) |
Apr 18, 2024 | 414.08 | 414.90 | 407.53 | 412.50 | 1,157,601 | +1.26(+0.31%) |
Apr 17, 2024 | 410.52 | 413.07 | 408.64 | 411.24 | 852,868 | +3.54(+0.87%) |
Apr 16, 2024 | 408.39 | 412.64 | 406.89 | 407.70 | 1,061,089 | -1.00(-0.24%) |
Apr 15, 2024 | 420.94 | 421.75 | 407.40 | 408.69 | 1,056,265 | -8.23(-1.97%) |
Apr 12, 2024 | 418.35 | 421.05 | 415.57 | 416.93 | 1,184,733 | -5.10(-1.21%) |
Apr 11, 2024 | 423.36 | 425.09 | 421.15 | 422.03 | 1,131,547 | -1.12(-0.26%) |
Apr 10, 2024 | 427.88 | 429.40 | 422.43 | 423.14 | 956,423 | -10.94(-2.52%) |
Apr 09, 2024 | 436.47 | 437.38 | 431.38 | 434.08 | 741,002 | +0.89(+0.21%) |
Apr 08, 2024 | 431.11 | 434.72 | 430.92 | 433.19 | 1,051,967 | +2.51(+0.58%) |
Apr 05, 2024 | 427.43 | 431.20 | 423.13 | 430.68 | 1,160,474 | +3.16(+0.74%) |
Apr 04, 2024 | 428.21 | 436.47 | 426.32 | 427.51 | 1,591,741 | +1.95(+0.46%) |
Apr 03, 2024 | 424.03 | 426.05 | 423.32 | 425.56 | 1,029,225 | +0.35(+0.08%) |
Apr 02, 2024 | 425.68 | 426.30 | 421.79 | 425.21 | 1,412,082 | -0.98(-0.23%) |
Apr 01, 2024 | 428.18 | 430.25 | 425.96 | 426.19 | 1,685,895 | +1.64(+0.39%) |
Mar 28, 2024 | 423.62 | 425.55 | 425.44 | 424.55 | 1,888,173 | +2.64(+0.62%) |
Mar 27, 2024 | 422.07 | 422.59 | 417.79 | 421.92 | 1,255,569 | +3.31(+0.79%) |
Mar 26, 2024 | 418.06 | 420.30 | 416.30 | 418.60 | 1,334,576 | +1.01(+0.24%) |
Mar 25, 2024 | 416.56 | 417.95 | 411.92 | 417.60 | 1,351,415 | -0.65(-0.16%) |
Mar 22, 2024 | 428.46 | 430.18 | 418.12 | 418.25 | 1,483,456 | -9.40(-2.20%) |
Mar 21, 2024 | 426.45 | 430.49 | 425.11 | 427.64 | 1,251,043 | +2.51(+0.59%) |
Mar 20, 2024 | 423.25 | 425.16 | 420.83 | 425.13 | 1,335,950 | +2.06(+0.49%) |
Mar 19, 2024 | 421.50 | 423.16 | 419.85 | 423.07 | 1,647,415 | +2.21(+0.53%) |
Mar 18, 2024 | 423.18 | 425.31 | 420.47 | 420.86 | 1,025,341 | -1.06(-0.25%) |
Mar 15, 2024 | 419.14 | 423.62 | 417.77 | 421.92 | 2,542,466 | -0.66(-0.16%) |
Mar 14, 2024 | 425.82 | 427.20 | 420.17 | 422.58 | 1,425,621 | -4.55(-1.07%) |
Mar 13, 2024 | 427.39 | 429.26 | 425.78 | 427.13 | 751,796 | -0.58(-0.14%) |
Mar 12, 2024 | 428.41 | 429.82 | 425.25 | 427.70 | 1,007,737 | +1.93(+0.45%) |
Mar 11, 2024 | 426.10 | 427.79 | 422.40 | 425.78 | 989,447 | -1.55(-0.36%) |
Mar 08, 2024 | 426.84 | 429.69 | 425.97 | 427.33 | 1,141,156 | +1.56(+0.37%) |
Mar 07, 2024 | 429.82 | 429.82 | 425.50 | 425.77 | 1,191,548 | +0.53(+0.12%) |
Mar 06, 2024 | 423.43 | 426.00 | 421.46 | 425.24 | 1,533,012 | +3.82(+0.91%) |
Mar 05, 2024 | 422.92 | 426.16 | 420.50 | 421.42 | 1,457,580 | -3.12(-0.74%) |
Mar 04, 2024 | 427.48 | 428.60 | 423.06 | 424.54 | 2,061,092 | -3.56(-0.83%) |