Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 269.74 | 272.17 | 266.52 | 267.44 | 822,221 | -4.06(-1.50%) |
May 17, 2024 | 274.00 | 274.70 | 268.35 | 271.50 | 591,155 | -2.06(-0.75%) |
May 16, 2024 | 279.88 | 283.00 | 273.37 | 273.56 | 534,782 | -6.76(-2.41%) |
May 15, 2024 | 282.00 | 282.00 | 275.56 | 280.32 | 537,476 | +2.24(+0.81%) |
May 14, 2024 | 274.63 | 281.40 | 273.62 | 278.08 | 455,025 | +5.34(+1.96%) |
May 13, 2024 | 273.23 | 276.74 | 270.86 | 272.74 | 465,367 | +1.04(+0.38%) |
May 10, 2024 | 280.71 | 282.73 | 266.50 | 271.70 | 731,078 | -8.69(-3.10%) |
May 09, 2024 | 274.41 | 280.62 | 272.53 | 280.39 | 572,935 | +6.74(+2.46%) |
May 08, 2024 | 281.79 | 281.79 | 263.99 | 273.65 | 1,226,606 | -12.87(-4.49%) |
May 07, 2024 | 288.27 | 291.80 | 285.55 | 286.52 | 423,702 | -0.85(-0.30%) |
May 06, 2024 | 290.95 | 291.46 | 285.62 | 287.37 | 362,401 | -0.50(-0.17%) |
May 03, 2024 | 291.90 | 295.69 | 287.02 | 287.87 | 353,639 | +1.33(+0.46%) |
May 02, 2024 | 287.84 | 288.80 | 280.99 | 286.54 | 605,027 | +2.02(+0.71%) |
May 01, 2024 | 282.03 | 291.88 | 277.83 | 284.52 | 764,042 | +2.14(+0.76%) |
Apr 30, 2024 | 300.00 | 300.00 | 282.01 | 282.38 | 1,218,488 | -22.44(-7.36%) |
Apr 29, 2024 | 308.45 | 313.29 | 303.46 | 304.82 | 515,062 | -4.20(-1.36%) |
Apr 26, 2024 | 311.20 | 324.39 | 307.90 | 309.02 | 737,294 | -1.48(-0.48%) |
Apr 25, 2024 | 325.00 | 327.00 | 297.28 | 310.50 | 1,654,252 | -3.28(-1.05%) |
Apr 24, 2024 | 310.65 | 315.77 | 306.31 | 313.78 | 1,104,704 | +1.90(+0.61%) |
Apr 23, 2024 | 302.55 | 312.43 | 299.96 | 311.88 | 621,304 | +11.06(+3.68%) |
Apr 22, 2024 | 300.87 | 303.65 | 297.17 | 300.82 | 446,836 | +1.84(+0.62%) |
Apr 19, 2024 | 302.99 | 304.75 | 296.50 | 298.98 | 520,396 | -2.36(-0.78%) |
Apr 18, 2024 | 304.30 | 308.00 | 298.23 | 301.34 | 417,021 | +1.20(+0.40%) |
Apr 17, 2024 | 307.52 | 307.52 | 296.90 | 300.14 | 574,888 | -4.96(-1.63%) |
Apr 16, 2024 | 302.28 | 308.91 | 297.64 | 305.10 | 502,747 | +0.36(+0.12%) |
Apr 15, 2024 | 319.62 | 319.81 | 302.95 | 304.74 | 549,891 | -10.23(-3.25%) |
Apr 12, 2024 | 319.89 | 323.97 | 311.40 | 314.97 | 631,737 | -9.93(-3.06%) |
Apr 11, 2024 | 328.36 | 331.63 | 319.55 | 324.90 | 515,568 | -2.92(-0.89%) |
Apr 10, 2024 | 322.56 | 328.77 | 320.48 | 327.82 | 776,316 | -2.43(-0.74%) |
Apr 09, 2024 | 322.52 | 330.92 | 322.21 | 330.25 | 600,105 | +10.19(+3.18%) |
Apr 08, 2024 | 318.91 | 321.97 | 316.35 | 320.06 | 644,316 | +2.48(+0.78%) |
Apr 05, 2024 | 311.95 | 322.31 | 311.95 | 317.58 | 595,357 | +2.63(+0.84%) |
Apr 04, 2024 | 310.38 | 319.45 | 308.19 | 314.95 | 649,369 | +4.84(+1.56%) |
Apr 03, 2024 | 309.19 | 314.44 | 309.15 | 310.11 | 527,054 | -1.96(-0.63%) |
Apr 02, 2024 | 312.41 | 312.51 | 300.78 | 312.07 | 828,990 | -7.58(-2.37%) |
Apr 01, 2024 | 327.01 | 328.09 | 313.06 | 319.65 | 562,890 | -8.27(-2.52%) |
Mar 28, 2024 | 329.38 | 329.99 | 326.07 | 327.92 | 367,302 | +0.02(+0.01%) |
Mar 27, 2024 | 325.10 | 328.20 | 324.27 | 327.90 | 404,606 | +7.96(+2.49%) |
Mar 26, 2024 | 322.39 | 323.45 | 317.13 | 319.94 | 414,369 | +0.66(+0.21%) |
Mar 25, 2024 | 318.17 | 323.21 | 316.19 | 319.28 | 380,757 | -0.14(-0.04%) |
Mar 22, 2024 | 320.07 | 324.04 | 315.00 | 319.42 | 456,912 | -1.85(-0.58%) |
Mar 21, 2024 | 331.01 | 335.40 | 321.03 | 321.27 | 454,849 | -7.87(-2.39%) |
Mar 20, 2024 | 317.98 | 329.41 | 317.88 | 329.14 | 596,163 | +11.94(+3.76%) |
Mar 19, 2024 | 314.48 | 319.68 | 312.61 | 317.20 | 397,460 | +1.06(+0.34%) |
Mar 18, 2024 | 318.56 | 320.09 | 315.40 | 316.14 | 484,316 | +1.79(+0.57%) |
Mar 15, 2024 | 312.46 | 319.77 | 312.46 | 314.35 | 744,761 | -2.57(-0.81%) |
Mar 14, 2024 | 322.26 | 322.65 | 312.68 | 316.92 | 642,523 | -3.77(-1.18%) |
Mar 13, 2024 | 315.00 | 325.90 | 315.00 | 320.69 | 694,753 | +10.01(+3.22%) |
Mar 12, 2024 | 309.62 | 312.43 | 305.74 | 310.68 | 310,062 | +2.59(+0.84%) |
Mar 11, 2024 | 310.24 | 314.82 | 305.94 | 308.09 | 427,386 | -4.40(-1.41%) |
Mar 08, 2024 | 312.96 | 318.64 | 310.52 | 312.49 | 411,624 | +1.69(+0.54%) |
Mar 07, 2024 | 308.17 | 312.77 | 306.56 | 310.80 | 512,452 | +7.01(+2.31%) |
Mar 06, 2024 | 304.99 | 306.50 | 302.49 | 303.79 | 370,176 | +4.30(+1.44%) |
Mar 05, 2024 | 303.78 | 305.02 | 296.14 | 299.49 | 572,326 | -8.55(-2.78%) |
Mar 04, 2024 | 301.53 | 310.37 | 299.41 | 308.04 | 614,820 | +8.03(+2.68%) |