Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 375.78 | 387.96 | 371.68 | 385.91 | 81,473 | +10.33(+2.75%) |
May 30, 2024 | 369.89 | 378.14 | 363.49 | 375.58 | 88,474 | +9.21(+2.51%) |
May 29, 2024 | 363.93 | 366.83 | 355.21 | 366.37 | 108,424 | -2.25(-0.61%) |
May 28, 2024 | 354.78 | 369.36 | 354.78 | 368.62 | 147,380 | +15.49(+4.39%) |
May 24, 2024 | 335.82 | 353.73 | 332.94 | 353.13 | 147,712 | +18.08(+5.40%) |
May 23, 2024 | 353.44 | 353.68 | 334.89 | 335.05 | 205,666 | -13.86(-3.97%) |
May 22, 2024 | 358.43 | 360.71 | 348.90 | 348.91 | 117,773 | -11.61(-3.22%) |
May 21, 2024 | 371.19 | 375.13 | 359.94 | 360.52 | 122,806 | -14.19(-3.79%) |
May 20, 2024 | 384.07 | 384.07 | 373.66 | 374.70 | 102,241 | -9.36(-2.44%) |
May 17, 2024 | 391.77 | 391.77 | 382.05 | 384.06 | 104,239 | -7.85(-2.00%) |
May 16, 2024 | 385.35 | 392.52 | 383.15 | 391.91 | 79,772 | +6.99(+1.82%) |
May 15, 2024 | 405.59 | 406.73 | 381.65 | 384.92 | 108,690 | -15.97(-3.98%) |
May 14, 2024 | 402.50 | 408.65 | 397.06 | 400.89 | 106,277 | +5.45(+1.38%) |
May 13, 2024 | 395.11 | 406.40 | 392.96 | 395.44 | 95,626 | +5.12(+1.31%) |
May 10, 2024 | 389.72 | 393.55 | 378.25 | 390.31 | 106,636 | +1.41(+0.36%) |
May 09, 2024 | 392.44 | 395.97 | 384.18 | 388.91 | 110,729 | -3.06(-0.78%) |
May 08, 2024 | 387.75 | 398.26 | 387.17 | 391.97 | 85,215 | +2.40(+0.62%) |
May 07, 2024 | 400.51 | 400.95 | 389.53 | 389.57 | 101,116 | -9.35(-2.34%) |
May 06, 2024 | 379.87 | 398.94 | 372.74 | 398.92 | 159,146 | +23.77(+6.34%) |
May 03, 2024 | 365.91 | 404.85 | 365.91 | 375.15 | 164,070 | -17.38(-4.43%) |
May 02, 2024 | 399.23 | 402.63 | 388.92 | 392.52 | 91,367 | -0.72(-0.18%) |
May 01, 2024 | 392.55 | 396.01 | 384.79 | 393.25 | 77,997 | +2.83(+0.73%) |
Apr 30, 2024 | 392.12 | 392.12 | 383.69 | 390.41 | 90,821 | -4.48(-1.13%) |
Apr 29, 2024 | 387.87 | 397.17 | 387.87 | 394.89 | 80,763 | +9.05(+2.35%) |
Apr 26, 2024 | 380.51 | 391.34 | 376.70 | 385.84 | 76,965 | +1.83(+0.48%) |
Apr 25, 2024 | 393.20 | 397.43 | 379.81 | 384.01 | 144,506 | -15.45(-3.87%) |
Apr 24, 2024 | 400.39 | 403.13 | 396.68 | 399.46 | 89,657 | -4.40(-1.09%) |
Apr 23, 2024 | 402.48 | 407.71 | 401.18 | 403.86 | 125,371 | +0.50(+0.13%) |
Apr 22, 2024 | 393.35 | 411.46 | 389.89 | 403.36 | 124,274 | +11.20(+2.86%) |
Apr 19, 2024 | 394.11 | 404.59 | 391.09 | 392.16 | 1,111,138 | -2.67(-0.68%) |
Apr 18, 2024 | 403.42 | 409.57 | 393.62 | 394.82 | 336,811 | +4.66(+1.19%) |
Apr 17, 2024 | 385.62 | 394.43 | 385.42 | 390.17 | 75,800 | +6.54(+1.71%) |
Apr 16, 2024 | 386.54 | 386.54 | 377.58 | 383.62 | 89,102 | -5.38(-1.38%) |
Apr 15, 2024 | 383.84 | 394.05 | 378.67 | 389.00 | 129,259 | +5.62(+1.47%) |
Apr 12, 2024 | 379.67 | 388.95 | 373.58 | 383.38 | 123,789 | +0.75(+0.20%) |
Apr 11, 2024 | 377.15 | 383.05 | 370.11 | 382.63 | 111,700 | +6.93(+1.84%) |
Apr 10, 2024 | 389.75 | 389.75 | 372.91 | 375.70 | 214,954 | -19.97(-5.05%) |
Apr 09, 2024 | 395.98 | 398.29 | 388.59 | 395.68 | 103,655 | -1.74(-0.44%) |
Apr 08, 2024 | 390.12 | 400.75 | 389.83 | 397.41 | 112,499 | +8.82(+2.27%) |
Apr 05, 2024 | 401.98 | 406.96 | 385.30 | 388.59 | 225,176 | -18.46(-4.53%) |
Apr 04, 2024 | 411.52 | 425.54 | 407.03 | 407.05 | 71,597 | -0.56(-0.14%) |
Apr 03, 2024 | 420.73 | 421.12 | 407.33 | 407.61 | 61,163 | -13.00(-3.09%) |
Apr 02, 2024 | 416.74 | 423.18 | 411.39 | 420.61 | 67,199 | +2.34(+0.56%) |
Apr 01, 2024 | 422.94 | 422.94 | 408.25 | 418.27 | 70,180 | -1.17(-0.28%) |
Mar 28, 2024 | 425.26 | 425.41 | 411.39 | 419.44 | 162,854 | -1.83(-0.44%) |
Mar 27, 2024 | 435.48 | 435.48 | 411.89 | 421.27 | 145,863 | -10.62(-2.46%) |
Mar 26, 2024 | 436.93 | 436.93 | 428.04 | 431.89 | 88,118 | -2.96(-0.68%) |
Mar 25, 2024 | 429.92 | 437.15 | 429.26 | 434.85 | 51,960 | +6.31(+1.47%) |
Mar 22, 2024 | 438.47 | 442.19 | 425.92 | 428.54 | 67,345 | -10.47(-2.38%) |
Mar 21, 2024 | 439.77 | 448.77 | 436.73 | 439.00 | 52,317 | -2.30(-0.52%) |
Mar 20, 2024 | 433.67 | 444.06 | 431.05 | 441.30 | 54,971 | +4.53(+1.04%) |
Mar 19, 2024 | 436.12 | 441.13 | 432.13 | 436.77 | 71,443 | -2.38(-0.54%) |
Mar 18, 2024 | 415.43 | 444.92 | 410.09 | 439.15 | 114,335 | +21.14(+5.06%) |
Mar 15, 2024 | 422.28 | 424.26 | 415.05 | 418.01 | 166,918 | -4.75(-1.12%) |
Mar 14, 2024 | 449.58 | 450.03 | 417.95 | 422.76 | 123,187 | -28.21(-6.26%) |
Mar 13, 2024 | 462.73 | 466.76 | 450.20 | 450.97 | 109,282 | -10.98(-2.38%) |
Mar 12, 2024 | 465.31 | 465.31 | 451.34 | 461.95 | 84,064 | -1.93(-0.42%) |
Mar 11, 2024 | 446.44 | 463.92 | 446.44 | 463.89 | 60,967 | +17.14(+3.84%) |
Mar 08, 2024 | 441.86 | 447.23 | 437.89 | 446.75 | 49,080 | +7.87(+1.79%) |
Mar 07, 2024 | 436.55 | 442.49 | 434.18 | 438.88 | 70,555 | +2.89(+0.66%) |
Mar 06, 2024 | 448.05 | 449.27 | 434.87 | 435.98 | 93,215 | -10.73(-2.40%) |
Mar 05, 2024 | 446.95 | 470.85 | 437.50 | 446.71 | 202,087 | +5.59(+1.27%) |
Mar 04, 2024 | 453.04 | 453.93 | 434.64 | 441.12 | 105,846 | -12.52(-2.76%) |