Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 451.98 | 455.58 | 451.79 | 454.91 | 24,649,124 | +3.15(+0.70%) |
May 17, 2024 | 452.11 | 452.72 | 449.54 | 451.76 | 35,827,628 | -0.22(-0.05%) |
May 16, 2024 | 452.71 | 454.69 | 451.81 | 451.98 | 34,825,780 | -0.92(-0.20%) |
May 15, 2024 | 448.43 | 453.15 | 446.90 | 452.90 | 41,347,292 | +6.97(+1.56%) |
May 14, 2024 | 442.65 | 446.46 | 442.46 | 445.93 | 34,581,236 | +2.85(+0.64%) |
May 13, 2024 | 443.99 | 444.09 | 441.65 | 443.08 | 23,004,056 | +1.02(+0.23%) |
May 10, 2024 | 442.54 | 444.31 | 440.50 | 442.06 | 27,116,636 | +1.04(+0.24%) |
May 09, 2024 | 440.33 | 441.60 | 438.46 | 441.02 | 24,538,290 | +0.96(+0.22%) |
May 08, 2024 | 437.67 | 441.48 | 437.55 | 440.06 | 24,892,910 | -0.26(-0.06%) |
May 07, 2024 | 440.70 | 441.97 | 439.58 | 440.32 | 31,707,198 | +0.07(+0.02%) |
May 06, 2024 | 437.30 | 440.34 | 436.52 | 440.25 | 30,197,228 | +4.77(+1.10%) |
May 03, 2024 | 434.44 | 436.48 | 432.62 | 435.48 | 48,515,360 | +8.58(+2.01%) |
May 02, 2024 | 425.30 | 427.81 | 420.63 | 426.90 | 36,591,108 | +5.38(+1.28%) |
May 01, 2024 | 423.15 | 430.14 | 420.66 | 421.52 | 52,152,528 | -3.07(-0.72%) |
Apr 30, 2024 | 431.15 | 432.56 | 424.51 | 424.59 | 43,604,128 | -8.16(-1.89%) |
Apr 29, 2024 | 433.13 | 433.76 | 429.98 | 432.75 | 29,999,698 | +1.75(+0.41%) |
Apr 26, 2024 | 427.62 | 432.55 | 426.92 | 431.00 | 41,875,152 | +6.55(+1.54%) |
Apr 25, 2024 | 419.24 | 425.32 | 418.14 | 424.45 | 57,306,228 | -2.06(-0.48%) |
Apr 24, 2024 | 428.20 | 429.73 | 424.20 | 426.51 | 50,012,736 | +1.44(+0.34%) |
Apr 23, 2024 | 420.77 | 426.28 | 418.87 | 425.07 | 44,242,456 | +6.25(+1.49%) |
Apr 22, 2024 | 417.31 | 421.18 | 413.94 | 418.82 | 47,923,980 | +4.17(+1.01%) |
Apr 19, 2024 | 422.22 | 422.75 | 413.07 | 414.65 | 76,052,408 | -8.76(-2.07%) |
Apr 18, 2024 | 426.49 | 428.24 | 422.83 | 423.41 | 46,478,232 | -2.43(-0.57%) |
Apr 17, 2024 | 433.10 | 433.12 | 424.90 | 425.84 | 56,710,308 | -5.26(-1.22%) |
Apr 16, 2024 | 430.90 | 433.76 | 429.70 | 431.10 | 47,579,936 | +0.04(+0.01%) |
Apr 15, 2024 | 442.06 | 442.15 | 430.21 | 431.06 | 63,612,016 | -7.21(-1.65%) |
Apr 12, 2024 | 441.10 | 442.23 | 436.88 | 438.27 | 53,665,000 | -7.10(-1.59%) |
Apr 11, 2024 | 440.26 | 446.33 | 437.96 | 445.37 | 45,408,492 | +7.00(+1.60%) |
Apr 10, 2024 | 437.00 | 439.24 | 436.28 | 438.37 | 61,742,360 | -3.86(-0.87%) |
Apr 09, 2024 | 442.96 | 443.24 | 437.44 | 442.23 | 39,486,128 | +1.63(+0.37%) |
Apr 08, 2024 | 441.41 | 442.50 | 439.20 | 440.60 | 28,128,090 | +0.13(+0.03%) |
Apr 05, 2024 | 436.78 | 443.17 | 435.96 | 440.47 | 54,749,596 | +5.13(+1.18%) |
Apr 04, 2024 | 446.33 | 446.95 | 435.11 | 435.34 | 57,314,020 | -6.76(-1.53%) |
Apr 03, 2024 | 438.96 | 444.00 | 438.95 | 442.10 | 39,897,796 | +0.99(+0.22%) |
Apr 02, 2024 | 440.08 | 441.43 | 438.03 | 441.11 | 44,286,408 | -3.84(-0.86%) |
Apr 01, 2024 | 444.97 | 447.53 | 443.02 | 444.95 | 38,690,836 | +0.94(+0.21%) |
Mar 28, 2024 | 444.78 | 445.09 | 443.65 | 444.01 | 36,869,680 | -0.82(-0.18%) |
Mar 27, 2024 | 446.44 | 446.54 | 441.93 | 444.83 | 41,444,624 | +1.51(+0.34%) |
Mar 26, 2024 | 446.30 | 447.23 | 443.09 | 443.32 | 34,112,868 | -1.44(-0.32%) |
Mar 25, 2024 | 443.55 | 446.26 | 442.54 | 444.76 | 27,752,560 | -1.62(-0.36%) |
Mar 22, 2024 | 445.35 | 447.49 | 444.49 | 446.38 | 28,497,892 | +0.51(+0.11%) |
Mar 21, 2024 | 448.88 | 449.34 | 440.25 | 445.87 | 39,371,848 | +2.10(+0.47%) |
Mar 20, 2024 | 439.78 | 444.11 | 438.06 | 443.77 | 43,647,416 | +5.20(+1.19%) |
Mar 19, 2024 | 435.45 | 438.98 | 433.33 | 438.57 | 43,098,392 | +1.09(+0.25%) |
Mar 18, 2024 | 438.73 | 441.04 | 437.24 | 437.48 | 47,304,188 | +4.13(+0.95%) |
Mar 15, 2024 | 435.49 | 438.29 | 432.17 | 433.35 | 74,100,824 | -5.21(-1.19%) |
Mar 14, 2024 | 440.92 | 441.45 | 435.81 | 438.56 | 52,217,840 | -1.11(-0.25%) |
Mar 13, 2024 | 442.06 | 442.08 | 438.54 | 439.67 | 37,925,224 | -3.41(-0.77%) |
Mar 12, 2024 | 439.15 | 443.43 | 435.88 | 443.07 | 55,500,012 | +6.26(+1.43%) |
Mar 11, 2024 | 436.93 | 438.08 | 434.87 | 436.81 | 45,970,208 | -1.63(-0.37%) |
Mar 08, 2024 | 445.22 | 448.05 | 437.76 | 438.44 | 72,241,200 | -6.42(-1.44%) |
Mar 07, 2024 | 441.83 | 446.13 | 440.28 | 444.86 | 44,461,632 | +6.65(+1.52%) |
Mar 06, 2024 | 439.74 | 441.41 | 436.31 | 438.21 | 46,079,844 | +2.74(+0.63%) |
Mar 05, 2024 | 440.36 | 440.37 | 433.08 | 435.47 | 57,854,116 | -7.96(-1.79%) |
Mar 04, 2024 | 445.02 | 445.45 | 443.18 | 443.43 | 34,256,012 | -1.59(-0.36%) |