Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 356.03 | 357.14 | 353.20 | 354.02 | 413,009 | -1.93(-0.54%) |
May 17, 2024 | 360.52 | 362.21 | 354.21 | 355.95 | 387,752 | -4.56(-1.26%) |
May 16, 2024 | 361.23 | 363.44 | 355.52 | 360.51 | 388,843 | -1.28(-0.35%) |
May 15, 2024 | 363.10 | 367.21 | 358.17 | 361.79 | 421,274 | +2.80(+0.78%) |
May 14, 2024 | 352.04 | 360.89 | 352.04 | 358.99 | 344,104 | +9.71(+2.78%) |
May 13, 2024 | 350.11 | 352.56 | 346.01 | 349.28 | 437,115 | -1.83(-0.52%) |
May 10, 2024 | 338.69 | 352.12 | 338.69 | 351.11 | 791,251 | +14.69(+4.37%) |
May 09, 2024 | 325.66 | 337.64 | 324.03 | 336.42 | 431,018 | +12.62(+3.90%) |
May 08, 2024 | 324.87 | 329.55 | 323.34 | 323.80 | 399,532 | -2.26(-0.69%) |
May 07, 2024 | 326.68 | 331.47 | 313.99 | 326.06 | 1,001,342 | +6.20(+1.94%) |
May 06, 2024 | 322.57 | 325.17 | 319.17 | 319.86 | 768,492 | -1.39(-0.43%) |
May 03, 2024 | 321.05 | 327.51 | 319.10 | 321.25 | 507,996 | +5.67(+1.80%) |
May 02, 2024 | 318.05 | 319.71 | 309.27 | 315.58 | 428,430 | -0.34(-0.11%) |
May 01, 2024 | 309.73 | 322.44 | 308.21 | 315.92 | 493,908 | +6.88(+2.23%) |
Apr 30, 2024 | 313.16 | 314.14 | 307.95 | 309.04 | 370,283 | -6.05(-1.92%) |
Apr 29, 2024 | 312.84 | 315.23 | 311.59 | 315.09 | 313,991 | +3.79(+1.22%) |
Apr 26, 2024 | 307.66 | 311.50 | 305.60 | 311.30 | 270,575 | +2.95(+0.96%) |
Apr 25, 2024 | 309.28 | 310.20 | 303.87 | 308.35 | 381,559 | -1.90(-0.61%) |
Apr 24, 2024 | 310.86 | 316.06 | 304.97 | 310.25 | 530,956 | -3.05(-0.97%) |
Apr 23, 2024 | 309.99 | 315.03 | 306.09 | 313.30 | 561,559 | +14.07(+4.70%) |
Apr 22, 2024 | 298.22 | 300.81 | 294.71 | 299.23 | 358,283 | +3.13(+1.06%) |
Apr 19, 2024 | 296.18 | 299.76 | 293.91 | 296.10 | 466,328 | +1.87(+0.64%) |
Apr 18, 2024 | 296.30 | 300.40 | 288.94 | 294.23 | 687,011 | -9.95(-3.27%) |
Apr 17, 2024 | 312.43 | 313.36 | 302.50 | 304.18 | 614,608 | -9.54(-3.04%) |
Apr 16, 2024 | 318.72 | 320.30 | 312.87 | 313.72 | 441,693 | -5.87(-1.84%) |
Apr 15, 2024 | 326.46 | 328.11 | 316.97 | 319.59 | 312,519 | -3.07(-0.95%) |
Apr 12, 2024 | 334.75 | 335.33 | 321.94 | 322.66 | 392,727 | -15.23(-4.51%) |
Apr 11, 2024 | 341.56 | 342.36 | 337.00 | 337.89 | 378,868 | +0.74(+0.22%) |
Apr 10, 2024 | 337.11 | 341.94 | 335.24 | 337.15 | 222,108 | -7.88(-2.28%) |
Apr 09, 2024 | 342.97 | 346.54 | 341.45 | 345.03 | 295,550 | +5.99(+1.77%) |
Apr 08, 2024 | 335.38 | 340.48 | 334.38 | 339.04 | 286,356 | +3.10(+0.92%) |
Apr 05, 2024 | 335.69 | 339.73 | 333.65 | 335.94 | 304,419 | +1.68(+0.50%) |
Apr 04, 2024 | 344.69 | 344.69 | 333.47 | 334.26 | 329,401 | -6.84(-2.01%) |
Apr 03, 2024 | 339.05 | 343.44 | 338.83 | 341.10 | 258,234 | +1.37(+0.40%) |
Apr 02, 2024 | 340.63 | 342.43 | 336.83 | 339.73 | 278,830 | -4.78(-1.39%) |
Apr 01, 2024 | 345.15 | 346.49 | 340.96 | 344.51 | 246,496 | +0.28(+0.08%) |
Mar 28, 2024 | 345.76 | 347.22 | 343.10 | 344.23 | 262,487 | -0.96(-0.28%) |
Mar 27, 2024 | 340.21 | 346.49 | 337.88 | 345.19 | 449,325 | +7.09(+2.10%) |
Mar 26, 2024 | 343.03 | 343.88 | 338.00 | 338.10 | 367,291 | -4.62(-1.35%) |
Mar 25, 2024 | 348.89 | 349.39 | 341.13 | 342.72 | 309,481 | -4.59(-1.32%) |
Mar 22, 2024 | 352.61 | 354.00 | 341.44 | 347.31 | 370,434 | -5.14(-1.46%) |
Mar 21, 2024 | 351.10 | 355.69 | 348.52 | 352.45 | 383,146 | +4.09(+1.17%) |
Mar 20, 2024 | 347.96 | 348.46 | 342.66 | 348.36 | 314,828 | -0.60(-0.17%) |
Mar 19, 2024 | 347.39 | 350.58 | 344.11 | 348.96 | 358,038 | +1.69(+0.49%) |
Mar 18, 2024 | 350.11 | 355.59 | 347.11 | 347.27 | 480,081 | -5.63(-1.60%) |
Mar 15, 2024 | 340.75 | 354.87 | 340.75 | 352.90 | 837,727 | +9.33(+2.72%) |
Mar 14, 2024 | 350.85 | 350.85 | 340.68 | 343.57 | 473,994 | -8.16(-2.32%) |
Mar 13, 2024 | 354.76 | 356.61 | 350.40 | 351.73 | 311,305 | -1.57(-0.44%) |
Mar 12, 2024 | 354.39 | 356.86 | 350.31 | 353.30 | 301,509 | -0.56(-0.16%) |
Mar 11, 2024 | 355.71 | 356.45 | 350.03 | 353.86 | 316,071 | -2.08(-0.58%) |
Mar 08, 2024 | 361.41 | 363.80 | 355.77 | 355.94 | 518,037 | -5.06(-1.40%) |
Mar 07, 2024 | 351.93 | 361.09 | 349.81 | 361.00 | 618,604 | +12.00(+3.44%) |
Mar 06, 2024 | 344.70 | 351.51 | 344.70 | 349.00 | 217,405 | +5.59(+1.63%) |
Mar 05, 2024 | 346.99 | 349.36 | 342.36 | 343.41 | 355,712 | -3.35(-0.97%) |
Mar 04, 2024 | 346.81 | 352.27 | 346.29 | 346.76 | 528,020 | +0.72(+0.21%) |