Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 442.69 | 447.34 | 439.25 | 447.07 | 3,922,005 | +4.97(+1.12%) |
May 30, 2024 | 442.21 | 444.19 | 440.67 | 442.10 | 2,189,892 | -0.37(-0.08%) |
May 29, 2024 | 442.11 | 444.56 | 441.80 | 442.47 | 1,877,082 | -2.61(-0.59%) |
May 28, 2024 | 450.00 | 450.62 | 442.39 | 445.08 | 2,670,871 | -6.10(-1.35%) |
May 24, 2024 | 452.51 | 454.45 | 450.32 | 451.18 | 2,162,184 | -0.03(-0.01%) |
May 23, 2024 | 456.52 | 458.05 | 450.44 | 451.21 | 2,084,595 | -5.31(-1.16%) |
May 22, 2024 | 458.90 | 462.50 | 455.17 | 456.52 | 1,713,093 | -2.58(-0.56%) |
May 21, 2024 | 457.91 | 460.39 | 455.63 | 459.10 | 2,165,965 | -0.56(-0.12%) |
May 20, 2024 | 459.48 | 462.22 | 458.78 | 459.66 | 1,397,229 | -0.61(-0.13%) |
May 17, 2024 | 460.45 | 461.69 | 458.11 | 460.27 | 1,985,919 | +1.40(+0.31%) |
May 16, 2024 | 460.00 | 464.93 | 458.82 | 458.87 | 2,411,728 | +0.87(+0.19%) |
May 15, 2024 | 452.79 | 458.60 | 452.79 | 458.00 | 2,437,639 | +3.80(+0.84%) |
May 14, 2024 | 457.92 | 458.98 | 449.30 | 454.20 | 2,991,357 | -3.56(-0.78%) |
May 13, 2024 | 456.93 | 458.72 | 455.50 | 457.76 | 2,069,339 | +0.78(+0.17%) |
May 10, 2024 | 457.33 | 458.58 | 454.98 | 456.98 | 1,730,056 | +1.49(+0.33%) |
May 09, 2024 | 453.55 | 456.02 | 453.55 | 455.49 | 1,970,149 | +0.72(+0.16%) |
May 08, 2024 | 454.00 | 455.11 | 449.92 | 454.77 | 2,332,424 | +1.71(+0.38%) |
May 07, 2024 | 451.76 | 453.30 | 447.52 | 453.06 | 2,352,034 | +3.69(+0.82%) |
May 06, 2024 | 447.23 | 450.50 | 445.56 | 449.37 | 2,536,191 | +5.79(+1.31%) |
May 03, 2024 | 444.91 | 445.26 | 436.90 | 443.58 | 3,711,615 | +2.48(+0.56%) |
May 02, 2024 | 443.00 | 444.05 | 438.05 | 441.10 | 3,866,315 | -0.97(-0.22%) |
May 01, 2024 | 445.80 | 448.98 | 438.38 | 442.07 | 4,979,162 | -9.13(-2.02%) |
Apr 30, 2024 | 456.26 | 457.72 | 450.88 | 451.20 | 2,697,839 | -5.90(-1.29%) |
Apr 29, 2024 | 460.95 | 461.59 | 455.68 | 457.10 | 2,121,343 | -5.32(-1.15%) |
Apr 26, 2024 | 462.91 | 464.82 | 460.94 | 462.42 | 1,963,274 | +0.31(+0.07%) |
Apr 25, 2024 | 460.94 | 464.00 | 456.72 | 462.11 | 2,006,612 | -0.39(-0.08%) |
Apr 24, 2024 | 465.29 | 468.15 | 460.35 | 462.50 | 4,043,032 | -0.32(-0.07%) |
Apr 23, 2024 | 458.48 | 462.98 | 457.31 | 462.82 | 2,028,369 | +6.07(+1.33%) |
Apr 22, 2024 | 457.50 | 460.74 | 455.13 | 456.75 | 2,157,156 | +1.36(+0.30%) |
Apr 19, 2024 | 458.89 | 459.86 | 452.58 | 455.39 | 2,548,844 | +0.69(+0.15%) |
Apr 18, 2024 | 460.50 | 461.91 | 453.80 | 454.70 | 1,998,745 | -5.46(-1.19%) |
Apr 17, 2024 | 462.77 | 463.41 | 458.15 | 460.16 | 1,735,024 | +0.34(+0.07%) |
Apr 16, 2024 | 460.00 | 463.38 | 459.00 | 459.82 | 1,787,183 | +0.03(+0.01%) |
Apr 15, 2024 | 470.24 | 471.00 | 458.43 | 459.79 | 2,070,615 | -5.59(-1.20%) |
Apr 12, 2024 | 466.00 | 469.52 | 462.11 | 465.38 | 2,486,362 | -2.93(-0.63%) |
Apr 11, 2024 | 468.28 | 470.35 | 464.19 | 468.31 | 2,300,636 | -0.86(-0.18%) |
Apr 10, 2024 | 470.17 | 474.38 | 468.85 | 469.17 | 2,710,637 | -2.99(-0.63%) |
Apr 09, 2024 | 477.97 | 478.89 | 467.83 | 472.16 | 2,217,867 | -6.69(-1.40%) |
Apr 08, 2024 | 476.40 | 479.68 | 474.28 | 478.85 | 1,961,897 | +2.36(+0.50%) |
Apr 05, 2024 | 473.34 | 478.65 | 471.88 | 476.49 | 2,466,153 | +7.37(+1.57%) |
Apr 04, 2024 | 479.31 | 481.29 | 468.35 | 469.12 | 2,556,180 | -7.64(-1.60%) |
Apr 03, 2024 | 479.77 | 482.63 | 476.55 | 476.76 | 2,268,197 | -2.01(-0.42%) |
Apr 02, 2024 | 476.31 | 479.75 | 475.64 | 478.77 | 3,269,738 | +1.03(+0.22%) |
Apr 01, 2024 | 480.00 | 482.61 | 476.67 | 477.74 | 1,650,530 | -3.17(-0.66%) |
Mar 28, 2024 | 477.25 | 481.76 | 481.56 | 480.90 | 2,217,612 | +3.62(+0.76%) |
Mar 27, 2024 | 479.83 | 481.49 | 474.09 | 477.29 | 2,313,216 | +1.15(+0.24%) |
Mar 26, 2024 | 477.06 | 479.34 | 471.65 | 476.14 | 2,518,262 | +0.76(+0.16%) |
Mar 25, 2024 | 480.93 | 481.65 | 473.75 | 475.38 | 2,607,132 | -5.62(-1.17%) |
Mar 22, 2024 | 487.63 | 488.21 | 480.79 | 481.00 | 2,280,951 | -6.96(-1.43%) |
Mar 21, 2024 | 487.85 | 489.32 | 482.73 | 487.96 | 2,581,494 | +0.60(+0.12%) |
Mar 20, 2024 | 483.65 | 487.77 | 482.97 | 487.37 | 1,693,287 | +4.03(+0.83%) |
Mar 19, 2024 | 480.95 | 483.94 | 478.85 | 483.33 | 2,052,407 | +5.10(+1.07%) |
Mar 18, 2024 | 477.98 | 480.15 | 475.99 | 478.23 | 2,075,218 | +3.06(+0.64%) |
Mar 15, 2024 | 472.69 | 477.80 | 472.43 | 475.17 | 4,185,118 | -3.64(-0.76%) |
Mar 14, 2024 | 480.36 | 481.33 | 476.52 | 478.82 | 2,761,534 | +3.87(+0.81%) |
Mar 13, 2024 | 473.57 | 475.50 | 472.13 | 474.95 | 2,106,866 | +2.74(+0.58%) |
Mar 12, 2024 | 469.88 | 473.71 | 468.06 | 472.22 | 1,856,452 | +3.70(+0.79%) |
Mar 11, 2024 | 468.35 | 468.72 | 464.05 | 468.51 | 1,777,084 | -0.10(-0.02%) |
Mar 08, 2024 | 466.45 | 470.97 | 466.45 | 468.61 | 1,599,102 | +1.72(+0.37%) |
Mar 07, 2024 | 472.55 | 472.62 | 465.25 | 466.89 | 2,180,346 | -4.06(-0.86%) |
Mar 06, 2024 | 466.51 | 472.96 | 466.51 | 470.95 | 1,919,776 | +4.07(+0.87%) |
Mar 05, 2024 | 466.72 | 468.59 | 463.98 | 466.87 | 2,017,845 | -0.97(-0.21%) |
Mar 04, 2024 | 475.01 | 475.97 | 465.12 | 467.84 | 3,216,810 | -8.13(-1.71%) |