Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 359.58 | 360.14 | 344.60 | 353.72 | 131,157 | -8.64(-2.38%) |
May 21, 2024 | 374.36 | 375.00 | 359.42 | 362.36 | 90,597 | -12.32(-3.29%) |
May 20, 2024 | 377.14 | 383.64 | 374.68 | 374.68 | 53,566 | +0.47(+0.13%) |
May 17, 2024 | 373.53 | 376.05 | 367.27 | 374.21 | 60,522 | +2.42(+0.65%) |
May 16, 2024 | 387.95 | 389.54 | 371.36 | 371.79 | 74,174 | -19.37(-4.95%) |
May 15, 2024 | 379.86 | 392.26 | 379.29 | 391.16 | 70,096 | +16.80(+4.49%) |
May 14, 2024 | 377.70 | 377.70 | 372.94 | 374.36 | 57,344 | +2.16(+0.58%) |
May 13, 2024 | 379.50 | 380.76 | 371.44 | 372.20 | 51,080 | -4.41(-1.17%) |
May 10, 2024 | 378.47 | 378.47 | 372.83 | 376.61 | 55,394 | -0.26(-0.07%) |
May 09, 2024 | 369.37 | 377.84 | 368.58 | 376.87 | 72,705 | +5.36(+1.44%) |
May 08, 2024 | 376.74 | 381.86 | 369.23 | 371.51 | 62,525 | -7.09(-1.87%) |
May 07, 2024 | 382.87 | 384.55 | 378.05 | 378.60 | 32,399 | -2.93(-0.77%) |
May 06, 2024 | 382.07 | 385.50 | 379.32 | 381.53 | 24,687 | +4.23(+1.12%) |
May 03, 2024 | 379.93 | 389.07 | 376.47 | 377.30 | 40,508 | +5.28(+1.42%) |
May 02, 2024 | 368.07 | 373.45 | 360.51 | 372.02 | 58,189 | +7.02(+1.92%) |
May 01, 2024 | 365.77 | 377.09 | 363.78 | 365.00 | 48,405 | +0.79(+0.22%) |
Apr 30, 2024 | 370.58 | 370.58 | 362.60 | 364.21 | 56,196 | -10.26(-2.74%) |
Apr 29, 2024 | 375.84 | 378.63 | 370.92 | 374.47 | 36,978 | +1.86(+0.50%) |
Apr 26, 2024 | 366.00 | 373.51 | 366.00 | 372.61 | 28,318 | +6.20(+1.69%) |
Apr 25, 2024 | 362.01 | 367.26 | 356.03 | 366.41 | 40,182 | -0.09(-0.02%) |
Apr 24, 2024 | 372.63 | 376.80 | 366.12 | 366.50 | 36,916 | -8.86(-2.36%) |
Apr 23, 2024 | 362.47 | 380.52 | 362.47 | 375.36 | 66,688 | +15.84(+4.41%) |
Apr 22, 2024 | 359.21 | 363.87 | 356.00 | 359.52 | 35,161 | +1.32(+0.37%) |
Apr 19, 2024 | 347.63 | 359.90 | 347.63 | 358.20 | 70,881 | +9.32(+2.67%) |
Apr 18, 2024 | 354.88 | 357.50 | 346.83 | 348.88 | 59,185 | -2.57(-0.73%) |
Apr 17, 2024 | 360.50 | 363.88 | 349.14 | 351.45 | 75,813 | -5.52(-1.55%) |
Apr 16, 2024 | 370.03 | 370.03 | 355.98 | 356.97 | 89,969 | -13.46(-3.63%) |
Apr 15, 2024 | 376.43 | 376.47 | 367.50 | 370.43 | 65,261 | -5.82(-1.55%) |
Apr 12, 2024 | 378.24 | 378.24 | 372.17 | 376.25 | 28,937 | -4.44(-1.17%) |
Apr 11, 2024 | 374.70 | 380.97 | 373.36 | 380.69 | 50,775 | +9.07(+2.44%) |
Apr 10, 2024 | 378.36 | 378.36 | 365.73 | 371.62 | 74,568 | -19.84(-5.07%) |
Apr 09, 2024 | 385.35 | 391.61 | 380.00 | 391.46 | 31,649 | +9.86(+2.58%) |
Apr 08, 2024 | 383.57 | 383.57 | 378.50 | 381.60 | 55,464 | +1.19(+0.31%) |
Apr 05, 2024 | 374.43 | 382.47 | 374.43 | 380.41 | 37,710 | +6.10(+1.63%) |
Apr 04, 2024 | 383.62 | 383.63 | 371.69 | 374.31 | 42,733 | -3.46(-0.92%) |
Apr 03, 2024 | 369.56 | 380.63 | 369.56 | 377.77 | 40,951 | +3.18(+0.85%) |
Apr 02, 2024 | 383.52 | 383.52 | 369.95 | 374.59 | 65,149 | -14.67(-3.77%) |
Apr 01, 2024 | 399.49 | 400.99 | 386.24 | 389.26 | 68,445 | -9.80(-2.46%) |
Mar 28, 2024 | 393.20 | 400.23 | 393.20 | 399.06 | 48,849 | +6.95(+1.77%) |
Mar 27, 2024 | 388.00 | 394.96 | 388.00 | 392.11 | 41,175 | +7.13(+1.85%) |
Mar 26, 2024 | 391.20 | 391.40 | 384.09 | 384.98 | 38,747 | -1.68(-0.43%) |
Mar 25, 2024 | 392.44 | 395.19 | 386.63 | 386.66 | 48,779 | -6.95(-1.77%) |
Mar 22, 2024 | 393.57 | 393.99 | 388.62 | 393.61 | 60,262 | +0.18(+0.05%) |
Mar 21, 2024 | 392.30 | 396.71 | 391.76 | 393.43 | 48,266 | +3.78(+0.97%) |
Mar 20, 2024 | 383.70 | 392.06 | 379.90 | 389.65 | 54,077 | +7.55(+1.98%) |
Mar 19, 2024 | 370.20 | 382.70 | 369.04 | 382.10 | 55,813 | +10.32(+2.78%) |
Mar 18, 2024 | 380.27 | 383.10 | 371.78 | 371.78 | 62,721 | -5.20(-1.38%) |
Mar 15, 2024 | 365.52 | 377.48 | 365.51 | 376.98 | 239,049 | +11.29(+3.09%) |
Mar 14, 2024 | 373.99 | 374.73 | 362.70 | 365.69 | 64,616 | -10.56(-2.81%) |
Mar 13, 2024 | 371.17 | 380.04 | 371.17 | 376.25 | 55,348 | +3.70(+0.99%) |
Mar 12, 2024 | 372.53 | 376.50 | 364.81 | 372.55 | 56,649 | +1.24(+0.33%) |
Mar 11, 2024 | 365.62 | 372.85 | 362.15 | 371.31 | 91,870 | +6.57(+1.80%) |
Mar 08, 2024 | 378.16 | 379.25 | 364.51 | 364.74 | 67,849 | -10.63(-2.83%) |
Mar 07, 2024 | 368.93 | 376.98 | 365.69 | 375.37 | 51,686 | +8.83(+2.41%) |
Mar 06, 2024 | 372.45 | 373.49 | 364.20 | 366.54 | 45,602 | +0.00(+0.00%) |
Mar 05, 2024 | 367.14 | 371.32 | 363.19 | 366.54 | 58,137 | -1.02(-0.28%) |
Mar 04, 2024 | 378.35 | 379.80 | 365.32 | 367.56 | 67,062 | -11.53(-3.04%) |