Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 386.00 | 388.56 | 384.25 | 386.01 | 1,318,802 | -0.73(-0.19%) |
May 21, 2024 | 390.93 | 391.18 | 385.22 | 386.74 | 1,370,716 | -4.74(-1.21%) |
May 20, 2024 | 395.75 | 396.82 | 390.94 | 391.48 | 1,158,301 | -5.54(-1.40%) |
May 17, 2024 | 394.47 | 397.59 | 391.54 | 397.02 | 1,612,079 | +2.59(+0.66%) |
May 16, 2024 | 406.89 | 410.00 | 394.18 | 394.43 | 3,622,627 | -19.59(-4.73%) |
May 15, 2024 | 414.68 | 416.53 | 412.25 | 414.02 | 1,860,353 | +1.24(+0.30%) |
May 14, 2024 | 410.00 | 417.46 | 410.00 | 412.78 | 1,765,957 | +4.79(+1.17%) |
May 13, 2024 | 409.00 | 416.56 | 407.56 | 407.99 | 1,402,806 | +0.10(+0.02%) |
May 10, 2024 | 410.50 | 411.69 | 405.67 | 407.89 | 1,426,793 | -1.11(-0.27%) |
May 09, 2024 | 405.42 | 410.49 | 405.42 | 409.00 | 994,444 | +3.58(+0.88%) |
May 08, 2024 | 404.22 | 406.96 | 401.46 | 405.42 | 640,329 | -0.15(-0.04%) |
May 07, 2024 | 403.66 | 406.57 | 402.74 | 405.57 | 942,021 | +3.73(+0.93%) |
May 06, 2024 | 405.00 | 407.00 | 399.19 | 401.84 | 1,042,748 | +0.88(+0.22%) |
May 03, 2024 | 399.64 | 401.34 | 394.85 | 400.96 | 1,626,962 | +5.00(+1.26%) |
May 02, 2024 | 388.62 | 398.37 | 385.71 | 395.96 | 1,790,111 | +8.46(+2.18%) |
May 01, 2024 | 388.95 | 391.23 | 383.77 | 387.50 | 2,017,877 | -3.91(-1.00%) |
Apr 30, 2024 | 397.78 | 398.38 | 390.13 | 391.41 | 1,016,726 | -9.55(-2.38%) |
Apr 29, 2024 | 395.34 | 402.59 | 395.34 | 400.96 | 847,184 | +7.63(+1.94%) |
Apr 26, 2024 | 392.62 | 395.95 | 391.10 | 393.33 | 998,340 | -0.73(-0.19%) |
Apr 25, 2024 | 385.77 | 394.91 | 384.13 | 394.06 | 1,316,589 | -0.56(-0.14%) |
Apr 24, 2024 | 397.55 | 397.76 | 392.37 | 394.62 | 986,778 | -2.59(-0.65%) |
Apr 23, 2024 | 400.87 | 405.62 | 396.72 | 397.21 | 1,277,981 | -2.40(-0.60%) |
Apr 22, 2024 | 398.85 | 402.89 | 392.18 | 399.61 | 1,005,525 | -0.71(-0.18%) |
Apr 19, 2024 | 400.97 | 402.98 | 398.75 | 400.32 | 1,125,406 | -0.28(-0.07%) |
Apr 18, 2024 | 398.48 | 402.28 | 396.72 | 400.60 | 1,562,927 | +3.72(+0.94%) |
Apr 17, 2024 | 396.00 | 397.62 | 392.39 | 396.88 | 1,442,285 | +3.87(+0.98%) |
Apr 16, 2024 | 392.26 | 395.70 | 386.64 | 393.01 | 1,865,369 | -0.79(-0.20%) |
Apr 15, 2024 | 402.29 | 404.22 | 392.57 | 393.80 | 1,353,279 | -3.47(-0.87%) |
Apr 12, 2024 | 411.25 | 412.49 | 396.81 | 397.27 | 1,886,050 | -15.57(-3.77%) |
Apr 11, 2024 | 412.74 | 414.06 | 406.92 | 412.84 | 1,472,940 | +0.87(+0.21%) |
Apr 10, 2024 | 406.89 | 412.71 | 404.40 | 411.97 | 1,407,726 | +0.49(+0.12%) |
Apr 09, 2024 | 413.48 | 413.90 | 409.46 | 411.48 | 1,114,492 | +0.73(+0.18%) |
Apr 08, 2024 | 413.00 | 414.80 | 409.65 | 410.75 | 1,269,829 | -1.79(-0.43%) |
Apr 05, 2024 | 408.65 | 413.15 | 406.01 | 412.54 | 994,479 | +5.43(+1.33%) |
Apr 04, 2024 | 410.67 | 413.92 | 405.32 | 407.11 | 1,218,258 | +1.08(+0.27%) |
Apr 03, 2024 | 404.23 | 408.65 | 403.29 | 406.03 | 1,077,322 | +2.03(+0.50%) |
Apr 02, 2024 | 405.00 | 409.70 | 402.24 | 404.00 | 1,164,500 | -0.14(-0.03%) |
Apr 01, 2024 | 410.17 | 411.92 | 403.68 | 404.14 | 1,319,471 | -6.60(-1.61%) |
Mar 28, 2024 | 408.58 | 411.92 | 411.90 | 410.74 | 1,426,779 | +1.60(+0.39%) |
Mar 27, 2024 | 398.00 | 409.42 | 397.27 | 409.14 | 1,543,989 | +12.09(+3.04%) |
Mar 26, 2024 | 396.85 | 398.51 | 394.79 | 397.05 | 1,057,076 | +0.49(+0.12%) |
Mar 25, 2024 | 397.33 | 400.14 | 395.57 | 396.56 | 1,110,553 | -0.83(-0.21%) |
Mar 22, 2024 | 397.00 | 399.24 | 396.37 | 397.39 | 1,520,373 | +1.22(+0.31%) |
Mar 21, 2024 | 392.43 | 397.88 | 390.55 | 396.17 | 1,417,171 | +3.58(+0.91%) |
Mar 20, 2024 | 389.33 | 393.83 | 389.15 | 392.60 | 1,769,904 | +2.53(+0.65%) |
Mar 19, 2024 | 384.11 | 390.88 | 384.09 | 390.07 | 1,495,105 | +6.18(+1.61%) |
Mar 18, 2024 | 381.59 | 385.96 | 380.08 | 383.89 | 1,149,338 | +1.91(+0.50%) |
Mar 15, 2024 | 376.61 | 382.56 | 376.61 | 381.98 | 3,461,225 | +3.15(+0.83%) |
Mar 14, 2024 | 379.10 | 381.04 | 375.56 | 378.83 | 1,441,685 | +1.37(+0.36%) |
Mar 13, 2024 | 371.96 | 379.12 | 371.39 | 377.45 | 1,254,769 | +6.18(+1.66%) |
Mar 12, 2024 | 374.76 | 376.45 | 371.23 | 371.27 | 1,145,157 | -2.39(-0.64%) |
Mar 11, 2024 | 372.02 | 374.04 | 369.25 | 373.67 | 859,079 | +0.95(+0.25%) |
Mar 08, 2024 | 374.75 | 375.28 | 370.83 | 372.72 | 1,068,757 | -1.22(-0.33%) |
Mar 07, 2024 | 366.06 | 374.80 | 365.90 | 373.94 | 1,851,027 | +8.66(+2.37%) |
Mar 06, 2024 | 364.69 | 366.47 | 363.02 | 365.28 | 1,072,631 | -0.10(-0.03%) |
Mar 05, 2024 | 362.60 | 368.33 | 362.23 | 365.38 | 1,716,339 | +2.30(+0.63%) |
Mar 04, 2024 | 367.24 | 368.62 | 361.59 | 363.08 | 1,339,750 | -3.42(-0.93%) |