Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 399.80 | 406.71 | 396.06 | 398.28 | 328,521 | -0.86(-0.22%) |
May 17, 2024 | 408.55 | 409.98 | 398.71 | 399.14 | 312,607 | -8.67(-2.13%) |
May 16, 2024 | 408.43 | 409.42 | 403.86 | 407.81 | 258,710 | -2.07(-0.51%) |
May 15, 2024 | 409.79 | 414.33 | 406.24 | 409.88 | 291,933 | +4.67(+1.15%) |
May 14, 2024 | 405.44 | 408.68 | 397.06 | 405.21 | 282,709 | +2.19(+0.54%) |
May 13, 2024 | 410.94 | 413.28 | 401.53 | 403.02 | 250,016 | -7.63(-1.86%) |
May 10, 2024 | 410.80 | 417.94 | 409.83 | 410.65 | 264,259 | +0.15(+0.04%) |
May 09, 2024 | 411.50 | 423.90 | 409.08 | 410.50 | 419,330 | -2.81(-0.68%) |
May 08, 2024 | 401.13 | 415.94 | 400.00 | 413.31 | 464,459 | +6.85(+1.69%) |
May 07, 2024 | 395.86 | 408.81 | 391.65 | 406.46 | 505,875 | +13.20(+3.36%) |
May 06, 2024 | 406.84 | 406.84 | 388.37 | 393.26 | 533,207 | -6.82(-1.70%) |
May 03, 2024 | 415.79 | 428.00 | 399.44 | 400.08 | 631,704 | -5.87(-1.45%) |
May 02, 2024 | 400.83 | 409.94 | 387.99 | 405.95 | 638,786 | +9.95(+2.51%) |
May 01, 2024 | 396.00 | 407.21 | 393.35 | 396.00 | 528,656 | -0.83(-0.21%) |
Apr 30, 2024 | 415.53 | 415.53 | 396.00 | 396.83 | 864,101 | -19.27(-4.63%) |
Apr 29, 2024 | 425.61 | 433.08 | 406.06 | 416.10 | 1,106,094 | -12.71(-2.96%) |
Apr 26, 2024 | 452.09 | 479.83 | 425.16 | 428.81 | 2,210,639 | -114.21(-21.03%) |
Apr 25, 2024 | 520.40 | 549.68 | 517.18 | 543.02 | 638,366 | +15.19(+2.88%) |
Apr 24, 2024 | 542.31 | 549.72 | 504.65 | 527.83 | 774,352 | -18.45(-3.38%) |
Apr 23, 2024 | 526.37 | 552.40 | 526.12 | 546.28 | 330,140 | +23.66(+4.53%) |
Apr 22, 2024 | 522.39 | 534.15 | 519.00 | 522.62 | 240,594 | +5.11(+0.99%) |
Apr 19, 2024 | 520.00 | 528.31 | 514.19 | 517.51 | 246,123 | -5.02(-0.96%) |
Apr 18, 2024 | 545.46 | 545.46 | 522.11 | 522.53 | 341,305 | -18.76(-3.47%) |
Apr 17, 2024 | 547.17 | 552.38 | 532.42 | 541.29 | 275,715 | -14.98(-2.69%) |
Apr 16, 2024 | 576.11 | 576.96 | 554.44 | 556.27 | 302,377 | -20.70(-3.59%) |
Apr 15, 2024 | 584.33 | 591.34 | 572.60 | 576.97 | 254,872 | -0.75(-0.13%) |
Apr 12, 2024 | 581.64 | 585.64 | 571.46 | 577.72 | 237,235 | -10.19(-1.73%) |
Apr 11, 2024 | 574.78 | 588.77 | 572.06 | 587.91 | 216,479 | +6.91(+1.19%) |
Apr 10, 2024 | 582.96 | 588.23 | 573.42 | 581.00 | 222,584 | -10.72(-1.81%) |
Apr 09, 2024 | 596.95 | 596.95 | 573.29 | 591.72 | 264,243 | -6.28(-1.05%) |
Apr 08, 2024 | 596.57 | 605.88 | 591.15 | 598.00 | 255,309 | +5.00(+0.84%) |
Apr 05, 2024 | 574.61 | 597.81 | 570.00 | 593.00 | 210,791 | +21.34(+3.73%) |
Apr 04, 2024 | 578.37 | 594.69 | 571.07 | 571.66 | 279,241 | -6.71(-1.16%) |
Apr 03, 2024 | 574.77 | 590.40 | 574.77 | 578.37 | 209,670 | +1.51(+0.26%) |
Apr 02, 2024 | 580.79 | 583.60 | 567.53 | 576.86 | 235,691 | -8.91(-1.52%) |
Apr 01, 2024 | 583.94 | 590.00 | 578.44 | 585.77 | 189,936 | +0.77(+0.13%) |
Mar 28, 2024 | 581.28 | 586.67 | 574.10 | 585.00 | 209,063 | +4.54(+0.78%) |
Mar 27, 2024 | 592.09 | 592.35 | 572.76 | 580.46 | 187,783 | -7.02(-1.19%) |
Mar 26, 2024 | 590.28 | 594.44 | 581.54 | 587.48 | 231,434 | +1.03(+0.18%) |
Mar 25, 2024 | 585.75 | 587.14 | 579.40 | 586.45 | 142,310 | +0.52(+0.09%) |
Mar 22, 2024 | 585.49 | 586.61 | 576.33 | 585.93 | 166,485 | +0.41(+0.07%) |
Mar 21, 2024 | 576.44 | 587.70 | 570.19 | 585.52 | 203,368 | +17.52(+3.08%) |
Mar 20, 2024 | 557.39 | 572.63 | 556.67 | 568.00 | 463,999 | +8.00(+1.43%) |
Mar 19, 2024 | 554.64 | 562.68 | 554.64 | 560.00 | 234,099 | -0.75(-0.13%) |
Mar 18, 2024 | 573.00 | 582.22 | 558.98 | 560.75 | 308,834 | -17.33(-3.00%) |
Mar 15, 2024 | 585.30 | 592.10 | 576.65 | 578.08 | 400,077 | -10.62(-1.80%) |
Mar 14, 2024 | 594.83 | 596.37 | 579.92 | 588.70 | 237,606 | -4.11(-0.69%) |
Mar 13, 2024 | 595.62 | 600.31 | 591.01 | 592.81 | 199,670 | -3.30(-0.55%) |
Mar 12, 2024 | 580.98 | 598.76 | 578.66 | 596.11 | 178,775 | +16.92(+2.92%) |
Mar 11, 2024 | 582.88 | 585.66 | 568.29 | 579.19 | 250,736 | -4.48(-0.77%) |
Mar 08, 2024 | 604.00 | 606.80 | 582.62 | 583.67 | 261,200 | -17.69(-2.94%) |
Mar 07, 2024 | 606.41 | 609.62 | 599.84 | 601.36 | 338,206 | -4.56(-0.75%) |
Mar 06, 2024 | 605.38 | 628.34 | 605.01 | 605.92 | 392,608 | +1.15(+0.19%) |
Mar 05, 2024 | 584.36 | 617.20 | 583.47 | 604.77 | 517,650 | +20.76(+3.55%) |
Mar 04, 2024 | 582.28 | 595.68 | 581.67 | 584.01 | 199,708 | +4.45(+0.77%) |