Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 446.00 | 449.37 | 441.64 | 444.45 | 146,584 | +0.09(+0.02%) |
May 23, 2024 | 439.63 | 444.36 | 436.73 | 444.36 | 142,790 | +3.35(+0.76%) |
May 22, 2024 | 440.45 | 443.55 | 438.00 | 441.01 | 137,970 | +0.00(+0.00%) |
May 21, 2024 | 445.31 | 445.31 | 435.60 | 441.01 | 167,209 | -2.93(-0.66%) |
May 20, 2024 | 443.22 | 447.91 | 442.76 | 443.94 | 153,520 | +0.56(+0.13%) |
May 17, 2024 | 441.20 | 445.79 | 439.08 | 443.38 | 240,331 | +4.43(+1.01%) |
May 16, 2024 | 438.83 | 442.35 | 437.11 | 438.95 | 199,347 | +0.49(+0.11%) |
May 15, 2024 | 427.51 | 439.13 | 426.45 | 438.46 | 275,991 | +11.65(+2.73%) |
May 14, 2024 | 435.76 | 436.62 | 422.24 | 426.81 | 364,335 | -8.47(-1.95%) |
May 13, 2024 | 434.37 | 440.42 | 434.37 | 435.28 | 341,589 | +0.14(+0.03%) |
May 10, 2024 | 421.73 | 435.48 | 420.50 | 435.14 | 316,612 | +17.27(+4.13%) |
May 09, 2024 | 408.71 | 417.96 | 407.74 | 417.87 | 166,222 | +10.72(+2.63%) |
May 08, 2024 | 410.57 | 417.14 | 403.92 | 407.15 | 219,269 | -5.11(-1.24%) |
May 07, 2024 | 402.97 | 414.04 | 402.97 | 412.26 | 346,974 | +10.10(+2.51%) |
May 06, 2024 | 394.00 | 403.22 | 392.83 | 402.16 | 325,188 | +10.11(+2.58%) |
May 03, 2024 | 390.50 | 397.94 | 389.81 | 392.05 | 455,166 | -3.92(-0.99%) |
May 02, 2024 | 384.61 | 403.64 | 381.66 | 395.96 | 620,732 | -15.42(-3.75%) |
May 01, 2024 | 414.23 | 415.09 | 408.45 | 411.39 | 463,065 | -2.02(-0.49%) |
Apr 30, 2024 | 422.11 | 422.11 | 412.52 | 413.41 | 247,004 | -9.71(-2.29%) |
Apr 29, 2024 | 421.58 | 426.04 | 416.74 | 423.12 | 225,589 | +2.20(+0.52%) |
Apr 26, 2024 | 418.45 | 425.58 | 418.45 | 420.92 | 166,934 | +0.80(+0.19%) |
Apr 25, 2024 | 419.84 | 423.65 | 416.48 | 420.12 | 176,982 | -0.57(-0.14%) |
Apr 24, 2024 | 416.43 | 421.19 | 415.27 | 420.69 | 163,743 | +4.39(+1.06%) |
Apr 23, 2024 | 416.65 | 421.35 | 415.84 | 416.29 | 242,071 | -1.36(-0.33%) |
Apr 22, 2024 | 417.81 | 421.54 | 415.57 | 417.65 | 225,023 | +0.84(+0.20%) |
Apr 19, 2024 | 413.48 | 419.02 | 411.62 | 416.81 | 171,807 | +4.38(+1.06%) |
Apr 18, 2024 | 422.61 | 423.01 | 411.70 | 412.44 | 210,690 | -8.25(-1.96%) |
Apr 17, 2024 | 419.75 | 425.13 | 418.41 | 420.69 | 342,822 | +3.50(+0.84%) |
Apr 16, 2024 | 415.32 | 421.47 | 414.70 | 417.19 | 194,882 | +1.75(+0.42%) |
Apr 15, 2024 | 415.65 | 420.71 | 412.85 | 415.44 | 190,282 | +3.62(+0.88%) |
Apr 12, 2024 | 408.84 | 412.87 | 407.59 | 411.83 | 160,932 | +1.48(+0.36%) |
Apr 11, 2024 | 414.01 | 414.62 | 406.66 | 410.35 | 140,429 | -2.17(-0.53%) |
Apr 10, 2024 | 409.65 | 416.96 | 404.60 | 412.52 | 295,621 | -0.27(-0.07%) |
Apr 09, 2024 | 417.95 | 417.95 | 406.67 | 412.79 | 234,820 | -5.43(-1.30%) |
Apr 08, 2024 | 418.64 | 422.58 | 417.09 | 418.21 | 187,172 | +0.76(+0.18%) |
Apr 05, 2024 | 414.45 | 418.02 | 411.59 | 417.45 | 245,859 | +4.65(+1.13%) |
Apr 04, 2024 | 422.05 | 422.05 | 408.67 | 412.81 | 279,967 | -7.27(-1.73%) |
Apr 03, 2024 | 419.05 | 421.60 | 416.34 | 420.08 | 167,459 | +1.21(+0.29%) |
Apr 02, 2024 | 429.28 | 430.40 | 414.77 | 418.87 | 260,119 | -7.67(-1.80%) |
Apr 01, 2024 | 420.81 | 429.16 | 418.37 | 426.54 | 238,872 | +7.76(+1.85%) |
Mar 28, 2024 | 420.26 | 422.58 | 415.54 | 418.78 | 170,168 | +2.14(+0.51%) |
Mar 27, 2024 | 416.77 | 417.59 | 413.81 | 416.64 | 151,461 | +2.74(+0.66%) |
Mar 26, 2024 | 414.19 | 418.12 | 412.12 | 413.90 | 136,797 | -0.47(-0.11%) |
Mar 25, 2024 | 411.54 | 417.83 | 409.43 | 414.38 | 116,190 | +2.33(+0.56%) |
Mar 22, 2024 | 411.92 | 413.35 | 407.82 | 412.05 | 161,361 | +2.19(+0.53%) |
Mar 21, 2024 | 414.08 | 414.08 | 400.92 | 409.86 | 288,063 | -3.82(-0.92%) |
Mar 20, 2024 | 412.12 | 414.21 | 410.63 | 413.68 | 199,774 | +2.17(+0.53%) |
Mar 19, 2024 | 414.21 | 415.57 | 409.38 | 411.51 | 208,665 | -1.33(-0.32%) |
Mar 18, 2024 | 420.88 | 422.43 | 412.30 | 412.84 | 202,498 | -8.53(-2.02%) |
Mar 15, 2024 | 411.59 | 421.77 | 411.59 | 421.37 | 310,733 | +8.55(+2.07%) |
Mar 14, 2024 | 415.82 | 418.15 | 411.11 | 412.82 | 139,972 | -1.62(-0.39%) |
Mar 13, 2024 | 407.95 | 414.60 | 407.36 | 414.44 | 160,211 | +7.03(+1.73%) |
Mar 12, 2024 | 405.88 | 410.24 | 404.54 | 407.40 | 214,860 | +2.15(+0.53%) |
Mar 11, 2024 | 416.93 | 417.36 | 402.86 | 405.25 | 222,853 | -10.75(-2.58%) |
Mar 08, 2024 | 417.68 | 423.57 | 414.92 | 416.00 | 278,382 | -1.81(-0.43%) |
Mar 07, 2024 | 412.34 | 418.07 | 411.77 | 417.81 | 121,645 | +6.96(+1.69%) |
Mar 06, 2024 | 407.98 | 411.31 | 405.57 | 410.85 | 226,507 | +5.83(+1.44%) |
Mar 05, 2024 | 411.89 | 415.72 | 402.23 | 405.01 | 253,250 | -15.07(-3.59%) |
Mar 04, 2024 | 418.05 | 425.58 | 418.05 | 420.09 | 198,511 | +1.62(+0.39%) |