Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 467.36 | 470.33 | 459.75 | 462.38 | 2,729,313 | -8.03(-1.71%) |
May 21, 2024 | 462.23 | 471.31 | 462.20 | 470.41 | 2,762,670 | +7.47(+1.61%) |
May 20, 2024 | 468.20 | 471.48 | 462.60 | 462.94 | 2,591,334 | -4.78(-1.02%) |
May 17, 2024 | 466.38 | 468.66 | 464.25 | 467.72 | 1,656,081 | +3.20(+0.69%) |
May 16, 2024 | 464.37 | 468.25 | 462.28 | 464.52 | 2,069,982 | -1.57(-0.34%) |
May 15, 2024 | 461.59 | 466.19 | 460.94 | 466.09 | 2,216,570 | +7.62(+1.66%) |
May 14, 2024 | 454.84 | 461.76 | 454.01 | 458.47 | 2,412,692 | +4.91(+1.08%) |
May 13, 2024 | 456.27 | 457.20 | 453.32 | 453.56 | 1,579,483 | -1.17(-0.26%) |
May 10, 2024 | 456.52 | 458.75 | 454.32 | 454.73 | 1,823,946 | -0.83(-0.18%) |
May 09, 2024 | 446.34 | 456.43 | 446.34 | 455.56 | 2,709,857 | +8.61(+1.93%) |
May 08, 2024 | 442.80 | 448.02 | 442.05 | 446.95 | 2,006,684 | +3.15(+0.71%) |
May 07, 2024 | 445.17 | 447.42 | 442.87 | 443.80 | 2,058,204 | +0.13(+0.03%) |
May 06, 2024 | 441.75 | 444.38 | 439.68 | 443.67 | 1,914,279 | +5.49(+1.25%) |
May 03, 2024 | 435.00 | 442.30 | 434.92 | 438.18 | 2,406,447 | +5.61(+1.30%) |
May 02, 2024 | 431.20 | 433.65 | 428.17 | 432.57 | 2,086,930 | +5.62(+1.32%) |
May 01, 2024 | 426.69 | 433.43 | 425.19 | 426.95 | 2,313,265 | +0.24(+0.06%) |
Apr 30, 2024 | 428.50 | 431.39 | 426.00 | 426.71 | 1,830,051 | -4.10(-0.95%) |
Apr 29, 2024 | 427.57 | 433.33 | 427.20 | 430.81 | 2,456,908 | +3.24(+0.76%) |
Apr 26, 2024 | 420.23 | 428.53 | 419.64 | 427.57 | 2,322,677 | +7.52(+1.79%) |
Apr 25, 2024 | 420.99 | 423.61 | 414.85 | 420.05 | 1,970,034 | -2.99(-0.71%) |
Apr 24, 2024 | 421.50 | 424.58 | 419.61 | 423.04 | 1,575,244 | -0.96(-0.23%) |
Apr 23, 2024 | 417.71 | 425.35 | 416.20 | 424.00 | 2,762,249 | +6.65(+1.59%) |
Apr 22, 2024 | 406.94 | 417.98 | 404.57 | 417.35 | 4,165,398 | +13.35(+3.30%) |
Apr 19, 2024 | 404.06 | 408.00 | 403.01 | 404.00 | 2,805,466 | +0.89(+0.22%) |
Apr 18, 2024 | 405.49 | 407.86 | 402.41 | 403.11 | 2,776,411 | -0.80(-0.20%) |
Apr 17, 2024 | 402.40 | 407.12 | 401.18 | 403.91 | 4,373,726 | +7.05(+1.78%) |
Apr 16, 2024 | 404.45 | 404.97 | 395.18 | 396.86 | 3,459,344 | -4.02(-1.00%) |
Apr 15, 2024 | 407.00 | 412.87 | 398.69 | 400.88 | 6,174,227 | +11.39(+2.92%) |
Apr 12, 2024 | 392.84 | 394.09 | 387.12 | 389.49 | 2,815,760 | -7.99(-2.01%) |
Apr 11, 2024 | 400.48 | 401.47 | 394.84 | 397.48 | 2,176,563 | -3.28(-0.82%) |
Apr 10, 2024 | 404.01 | 405.45 | 397.29 | 400.76 | 1,903,066 | -9.95(-2.42%) |
Apr 09, 2024 | 411.51 | 413.22 | 407.05 | 410.71 | 1,248,470 | +0.17(+0.04%) |
Apr 08, 2024 | 409.10 | 412.52 | 407.55 | 410.54 | 1,181,702 | +2.47(+0.61%) |
Apr 05, 2024 | 406.56 | 409.13 | 401.47 | 408.07 | 1,694,861 | +1.82(+0.45%) |
Apr 04, 2024 | 418.00 | 419.00 | 405.70 | 406.25 | 1,714,043 | -7.75(-1.87%) |
Apr 03, 2024 | 411.00 | 416.63 | 411.00 | 414.00 | 1,548,946 | +3.85(+0.94%) |
Apr 02, 2024 | 410.74 | 413.17 | 407.62 | 410.15 | 1,976,050 | -3.36(-0.81%) |
Apr 01, 2024 | 416.68 | 417.95 | 412.00 | 413.51 | 1,863,639 | -4.18(-1.00%) |
Mar 28, 2024 | 416.21 | 418.28 | 414.98 | 417.69 | 2,409,720 | +2.44(+0.59%) |
Mar 27, 2024 | 409.62 | 415.49 | 408.37 | 415.25 | 2,353,409 | +9.07(+2.23%) |
Mar 26, 2024 | 406.09 | 409.33 | 404.52 | 406.18 | 1,405,892 | +1.24(+0.31%) |
Mar 25, 2024 | 406.87 | 410.46 | 403.86 | 404.94 | 1,683,887 | -1.88(-0.46%) |
Mar 22, 2024 | 414.40 | 416.76 | 405.78 | 406.82 | 2,190,279 | -6.89(-1.67%) |
Mar 21, 2024 | 399.77 | 414.02 | 399.09 | 413.71 | 4,613,409 | +17.24(+4.35%) |
Mar 20, 2024 | 386.36 | 396.50 | 386.00 | 396.47 | 2,156,821 | +7.81(+2.01%) |
Mar 19, 2024 | 384.07 | 390.78 | 383.70 | 388.66 | 1,988,189 | +4.29(+1.12%) |
Mar 18, 2024 | 388.65 | 389.03 | 383.41 | 384.37 | 2,069,026 | -2.84(-0.73%) |
Mar 15, 2024 | 388.87 | 391.13 | 386.40 | 387.21 | 3,763,950 | -1.40(-0.36%) |
Mar 14, 2024 | 394.43 | 396.38 | 385.45 | 388.61 | 3,175,440 | -3.70(-0.94%) |
Mar 13, 2024 | 388.91 | 395.25 | 388.18 | 392.31 | 2,370,637 | +4.13(+1.06%) |
Mar 12, 2024 | 387.62 | 389.13 | 383.78 | 388.18 | 1,703,868 | +2.02(+0.52%) |
Mar 11, 2024 | 385.67 | 386.41 | 381.42 | 386.16 | 1,654,413 | -0.83(-0.21%) |
Mar 08, 2024 | 388.73 | 395.62 | 386.71 | 386.99 | 1,657,390 | -1.44(-0.37%) |
Mar 07, 2024 | 391.90 | 394.51 | 387.06 | 388.43 | 2,032,764 | -1.14(-0.29%) |
Mar 06, 2024 | 395.00 | 395.29 | 384.52 | 389.57 | 2,692,141 | -1.34(-0.34%) |
Mar 05, 2024 | 390.72 | 397.49 | 390.31 | 390.91 | 2,821,742 | -1.34(-0.34%) |
Mar 04, 2024 | 388.81 | 396.57 | 386.20 | 392.25 | 1,955,060 | +4.15(+1.07%) |