Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 311.50 | 323.11 | 311.00 | 321.60 | 4,713,539 | +10.16(+3.26%) |
May 23, 2024 | 309.78 | 314.44 | 304.50 | 311.44 | 3,894,003 | +2.86(+0.93%) |
May 22, 2024 | 312.09 | 313.45 | 303.20 | 308.58 | 4,530,277 | -3.08(-0.99%) |
May 21, 2024 | 301.16 | 318.50 | 300.00 | 311.66 | 13,761,923 | -12.11(-3.74%) |
May 20, 2024 | 318.50 | 324.68 | 314.58 | 323.77 | 7,933,263 | +5.92(+1.86%) |
May 17, 2024 | 317.00 | 319.00 | 314.96 | 317.85 | 3,424,171 | +1.07(+0.34%) |
May 16, 2024 | 314.52 | 317.38 | 311.08 | 316.78 | 3,670,710 | +4.46(+1.43%) |
May 15, 2024 | 304.19 | 313.14 | 303.06 | 312.32 | 3,694,944 | +10.78(+3.57%) |
May 14, 2024 | 298.93 | 303.30 | 298.44 | 301.54 | 2,690,401 | -0.71(-0.23%) |
May 13, 2024 | 302.00 | 304.66 | 298.95 | 302.25 | 2,086,638 | +4.78(+1.61%) |
May 10, 2024 | 298.31 | 300.97 | 296.92 | 297.47 | 2,139,054 | +1.80(+0.61%) |
May 09, 2024 | 298.91 | 300.99 | 295.04 | 295.67 | 3,014,160 | -7.34(-2.42%) |
May 08, 2024 | 302.90 | 304.27 | 299.51 | 303.01 | 3,125,378 | -2.51(-0.82%) |
May 07, 2024 | 300.57 | 308.65 | 299.46 | 305.52 | 4,611,884 | +4.95(+1.65%) |
May 06, 2024 | 298.99 | 300.97 | 297.16 | 300.57 | 2,884,125 | +4.36(+1.47%) |
May 03, 2024 | 293.70 | 297.49 | 290.37 | 296.21 | 3,438,990 | +0.89(+0.30%) |
May 02, 2024 | 290.76 | 295.78 | 285.53 | 295.32 | 3,263,344 | +7.98(+2.78%) |
May 01, 2024 | 288.88 | 293.71 | 284.00 | 287.34 | 3,035,058 | -3.55(-1.22%) |
Apr 30, 2024 | 292.95 | 295.95 | 290.42 | 290.89 | 3,172,117 | -2.52(-0.86%) |
Apr 29, 2024 | 298.00 | 303.89 | 291.83 | 293.41 | 2,988,446 | +1.99(+0.68%) |
Apr 26, 2024 | 290.14 | 294.13 | 287.43 | 291.42 | 2,246,513 | +2.63(+0.91%) |
Apr 25, 2024 | 286.00 | 290.15 | 281.62 | 288.79 | 2,710,322 | -5.03(-1.71%) |
Apr 24, 2024 | 294.00 | 295.00 | 290.92 | 293.82 | 2,858,004 | +0.33(+0.11%) |
Apr 23, 2024 | 284.25 | 294.22 | 283.00 | 293.49 | 4,063,484 | +11.65(+4.13%) |
Apr 22, 2024 | 282.09 | 282.97 | 275.20 | 281.84 | 2,925,272 | +4.13(+1.49%) |
Apr 19, 2024 | 282.50 | 284.88 | 276.55 | 277.71 | 4,751,638 | -3.43(-1.22%) |
Apr 18, 2024 | 277.75 | 284.37 | 276.33 | 281.14 | 3,854,870 | +3.81(+1.37%) |
Apr 17, 2024 | 278.00 | 280.88 | 275.60 | 277.33 | 3,168,617 | +2.31(+0.84%) |
Apr 16, 2024 | 270.41 | 276.50 | 270.36 | 275.02 | 3,627,046 | +2.87(+1.05%) |
Apr 15, 2024 | 279.00 | 279.50 | 271.04 | 272.15 | 3,050,221 | -6.92(-2.48%) |
Apr 12, 2024 | 282.44 | 283.76 | 277.26 | 279.07 | 2,907,962 | -4.79(-1.69%) |
Apr 11, 2024 | 282.67 | 285.49 | 278.43 | 283.86 | 3,492,599 | +2.86(+1.02%) |
Apr 10, 2024 | 275.00 | 282.50 | 275.00 | 281.00 | 3,501,201 | +1.87(+0.67%) |
Apr 09, 2024 | 270.97 | 279.51 | 269.65 | 279.13 | 5,595,645 | +10.55(+3.93%) |
Apr 08, 2024 | 268.01 | 269.12 | 265.66 | 268.58 | 3,692,334 | -0.43(-0.16%) |
Apr 05, 2024 | 265.78 | 269.70 | 265.25 | 269.01 | 3,681,777 | +3.81(+1.44%) |
Apr 04, 2024 | 271.67 | 273.39 | 265.00 | 265.20 | 4,816,089 | -4.34(-1.61%) |
Apr 03, 2024 | 271.40 | 273.88 | 269.25 | 269.54 | 4,030,482 | -3.86(-1.41%) |
Apr 02, 2024 | 275.45 | 275.56 | 271.45 | 273.40 | 3,867,847 | -6.02(-2.15%) |
Apr 01, 2024 | 285.02 | 285.67 | 278.43 | 279.42 | 3,140,053 | -4.71(-1.66%) |
Mar 28, 2024 | 281.36 | 283.87 | 280.05 | 284.13 | 3,400,504 | +1.87(+0.66%) |
Mar 27, 2024 | 290.49 | 290.90 | 281.48 | 282.26 | 3,262,649 | -4.43(-1.55%) |
Mar 26, 2024 | 285.85 | 288.24 | 282.80 | 286.69 | 2,933,720 | +1.62(+0.57%) |
Mar 25, 2024 | 285.60 | 286.30 | 281.24 | 285.07 | 2,648,242 | -1.71(-0.60%) |
Mar 22, 2024 | 290.82 | 290.89 | 285.56 | 286.78 | 3,796,743 | -0.85(-0.30%) |
Mar 21, 2024 | 283.82 | 290.14 | 281.57 | 287.63 | 3,846,072 | +5.58(+1.98%) |
Mar 20, 2024 | 281.73 | 283.72 | 278.27 | 282.05 | 3,403,598 | +1.47(+0.52%) |
Mar 19, 2024 | 283.10 | 284.14 | 276.55 | 280.58 | 5,559,836 | -4.66(-1.63%) |
Mar 18, 2024 | 285.37 | 286.63 | 281.18 | 285.24 | 3,837,867 | +3.08(+1.09%) |
Mar 15, 2024 | 284.24 | 287.29 | 281.61 | 282.16 | 6,791,398 | -5.42(-1.88%) |
Mar 14, 2024 | 292.36 | 292.74 | 283.36 | 287.58 | 4,950,028 | -2.54(-0.88%) |
Mar 13, 2024 | 285.62 | 292.79 | 281.73 | 290.12 | 5,268,763 | +5.39(+1.89%) |
Mar 12, 2024 | 285.33 | 287.44 | 281.40 | 284.73 | 4,064,091 | +1.40(+0.49%) |
Mar 11, 2024 | 278.30 | 286.80 | 277.61 | 283.33 | 4,947,005 | +3.13(+1.12%) |
Mar 08, 2024 | 286.18 | 288.45 | 279.70 | 280.20 | 5,742,466 | -6.29(-2.19%) |
Mar 07, 2024 | 280.00 | 288.13 | 277.75 | 286.49 | 8,069,881 | +7.62(+2.73%) |
Mar 06, 2024 | 298.98 | 300.00 | 276.81 | 278.86 | 11,670,359 | -12.27(-4.21%) |
Mar 05, 2024 | 295.89 | 297.55 | 284.68 | 291.13 | 7,214,721 | -8.31(-2.78%) |
Mar 04, 2024 | 302.00 | 302.38 | 292.06 | 299.44 | 7,198,850 | -2.96(-0.98%) |