Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 314.00 | 316.38 | 313.25 | 315.94 | 120,111 | +2.58(+0.82%) |
May 23, 2024 | 317.00 | 317.26 | 311.83 | 313.36 | 122,568 | +0.00(+0.00%) |
May 22, 2024 | 314.46 | 314.81 | 311.84 | 313.36 | 105,940 | -1.18(-0.38%) |
May 21, 2024 | 312.39 | 314.54 | 312.19 | 314.54 | 90,831 | +1.01(+0.32%) |
May 20, 2024 | 311.44 | 313.82 | 311.44 | 313.53 | 116,383 | +2.19(+0.70%) |
May 17, 2024 | 311.90 | 311.90 | 310.00 | 311.34 | 82,961 | +0.02(+0.01%) |
May 16, 2024 | 312.69 | 313.55 | 311.12 | 311.32 | 120,990 | -1.47(-0.47%) |
May 15, 2024 | 309.00 | 312.79 | 308.73 | 312.79 | 134,160 | +5.13(+1.67%) |
May 14, 2024 | 305.18 | 308.02 | 305.00 | 307.66 | 97,258 | +1.88(+0.61%) |
May 13, 2024 | 306.53 | 306.53 | 304.60 | 305.78 | 92,577 | +0.24(+0.08%) |
May 10, 2024 | 306.37 | 307.28 | 304.64 | 305.54 | 91,643 | +0.06(+0.02%) |
May 09, 2024 | 304.70 | 305.60 | 303.66 | 305.48 | 79,464 | +0.83(+0.27%) |
May 08, 2024 | 303.44 | 305.19 | 303.30 | 304.65 | 83,832 | -0.27(-0.09%) |
May 07, 2024 | 305.34 | 306.00 | 304.25 | 304.92 | 116,669 | +0.06(+0.02%) |
May 06, 2024 | 301.82 | 304.86 | 301.41 | 304.86 | 142,667 | +4.24(+1.41%) |
May 03, 2024 | 300.04 | 301.40 | 298.90 | 300.62 | 164,300 | +5.41(+1.83%) |
May 02, 2024 | 294.26 | 295.66 | 291.29 | 295.21 | 94,450 | +3.84(+1.32%) |
May 01, 2024 | 292.95 | 297.08 | 290.95 | 291.37 | 117,467 | -1.65(-0.56%) |
Apr 30, 2024 | 297.83 | 298.92 | 293.02 | 293.02 | 97,583 | -5.58(-1.87%) |
Apr 29, 2024 | 299.28 | 299.34 | 296.70 | 298.60 | 115,081 | +1.04(+0.35%) |
Apr 26, 2024 | 296.64 | 298.88 | 295.44 | 297.56 | 116,564 | +5.05(+1.73%) |
Apr 25, 2024 | 287.34 | 292.52 | 286.49 | 292.51 | 121,903 | -1.14(-0.39%) |
Apr 24, 2024 | 295.80 | 296.14 | 292.11 | 293.65 | 127,981 | +0.11(+0.04%) |
Apr 23, 2024 | 290.70 | 293.92 | 290.20 | 293.54 | 129,393 | +4.75(+1.64%) |
Apr 22, 2024 | 288.18 | 290.67 | 285.75 | 288.79 | 124,974 | +2.55(+0.89%) |
Apr 19, 2024 | 291.75 | 292.13 | 285.24 | 286.24 | 218,588 | -6.96(-2.37%) |
Apr 18, 2024 | 294.73 | 295.96 | 292.26 | 293.20 | 112,783 | -1.09(-0.37%) |
Apr 17, 2024 | 298.85 | 298.99 | 293.65 | 294.29 | 129,854 | -2.79(-0.94%) |
Apr 16, 2024 | 297.11 | 298.57 | 296.28 | 297.08 | 136,720 | -0.03(-0.01%) |
Apr 15, 2024 | 304.80 | 304.88 | 296.84 | 297.11 | 179,154 | -5.32(-1.76%) |
Apr 12, 2024 | 304.17 | 305.12 | 301.39 | 302.43 | 142,451 | -4.32(-1.41%) |
Apr 11, 2024 | 303.07 | 307.26 | 301.91 | 306.75 | 96,800 | +4.62(+1.53%) |
Apr 10, 2024 | 300.46 | 302.63 | 300.32 | 302.13 | 126,225 | -1.82(-0.60%) |
Apr 09, 2024 | 305.22 | 305.28 | 300.51 | 303.95 | 311,228 | -0.21(-0.07%) |
Apr 08, 2024 | 304.73 | 305.12 | 303.24 | 304.16 | 86,666 | +0.05(+0.02%) |
Apr 05, 2024 | 301.04 | 305.31 | 300.79 | 304.11 | 104,566 | +4.51(+1.51%) |
Apr 04, 2024 | 306.47 | 307.28 | 299.50 | 299.60 | 137,841 | -4.36(-1.43%) |
Apr 03, 2024 | 301.92 | 305.23 | 301.92 | 303.96 | 116,307 | +0.85(+0.28%) |
Apr 02, 2024 | 301.96 | 303.11 | 300.70 | 303.11 | 124,701 | -2.02(-0.66%) |
Apr 01, 2024 | 305.28 | 306.76 | 303.87 | 305.13 | 128,535 | +0.42(+0.14%) |
Mar 28, 2024 | 304.97 | 305.59 | 304.26 | 304.71 | 111,219 | -0.70(-0.23%) |
Mar 27, 2024 | 306.29 | 306.29 | 303.36 | 305.41 | 115,616 | +0.73(+0.24%) |
Mar 26, 2024 | 307.04 | 307.18 | 304.38 | 304.68 | 121,829 | -1.15(-0.38%) |
Mar 25, 2024 | 305.56 | 306.78 | 304.70 | 305.83 | 103,930 | -1.00(-0.33%) |
Mar 22, 2024 | 306.23 | 307.77 | 305.75 | 306.83 | 106,007 | +0.13(+0.04%) |
Mar 21, 2024 | 308.84 | 308.84 | 306.53 | 306.70 | 133,597 | +0.51(+0.17%) |
Mar 20, 2024 | 303.47 | 306.31 | 302.32 | 306.19 | 161,877 | +3.35(+1.11%) |
Mar 19, 2024 | 300.16 | 303.04 | 298.55 | 302.84 | 139,587 | +1.72(+0.57%) |
Mar 18, 2024 | 301.98 | 303.61 | 300.86 | 301.12 | 105,857 | +2.93(+0.98%) |
Mar 15, 2024 | 298.94 | 299.89 | 297.30 | 298.19 | 188,194 | -3.47(-1.15%) |
Mar 14, 2024 | 302.64 | 303.08 | 299.95 | 301.66 | 168,014 | +0.40(+0.13%) |
Mar 13, 2024 | 302.46 | 302.68 | 300.46 | 301.26 | 230,562 | -1.34(-0.44%) |
Mar 12, 2024 | 299.11 | 302.92 | 297.17 | 302.60 | 167,576 | +5.54(+1.86%) |
Mar 11, 2024 | 297.56 | 297.95 | 295.95 | 297.06 | 129,983 | -1.68(-0.56%) |
Mar 08, 2024 | 302.88 | 305.19 | 298.19 | 298.74 | 157,860 | -3.21(-1.06%) |
Mar 07, 2024 | 299.77 | 302.79 | 298.69 | 301.95 | 122,248 | +4.26(+1.43%) |
Mar 06, 2024 | 298.67 | 299.24 | 296.48 | 297.69 | 137,723 | +1.41(+0.48%) |
Mar 05, 2024 | 299.16 | 299.16 | 294.62 | 296.28 | 189,896 | -4.92(-1.63%) |
Mar 04, 2024 | 301.88 | 302.69 | 301.10 | 301.20 | 152,864 | -1.19(-0.39%) |