Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 315.89 | 315.89 | 311.24 | 312.40 | 968,563 | -1.62(-0.52%) |
May 16, 2024 | 315.96 | 316.35 | 313.14 | 314.02 | 1,139,692 | -1.63(-0.52%) |
May 15, 2024 | 315.63 | 319.12 | 314.89 | 315.65 | 1,512,488 | +2.31(+0.74%) |
May 14, 2024 | 314.80 | 315.40 | 311.23 | 313.34 | 2,201,036 | -1.82(-0.58%) |
May 13, 2024 | 320.77 | 322.26 | 314.93 | 315.16 | 1,156,313 | -4.98(-1.56%) |
May 10, 2024 | 321.27 | 321.55 | 318.99 | 320.13 | 1,078,186 | +0.41(+0.13%) |
May 09, 2024 | 318.29 | 320.14 | 316.63 | 319.73 | 1,290,428 | +1.45(+0.45%) |
May 08, 2024 | 317.29 | 319.23 | 316.75 | 318.28 | 935,329 | +0.25(+0.08%) |
May 07, 2024 | 314.62 | 319.11 | 313.87 | 318.03 | 1,824,492 | +3.75(+1.19%) |
May 06, 2024 | 312.93 | 314.78 | 310.96 | 314.28 | 1,537,401 | +3.68(+1.19%) |
May 03, 2024 | 314.74 | 314.86 | 310.25 | 310.60 | 2,032,393 | +6.82(+2.25%) |
May 02, 2024 | 303.96 | 305.56 | 299.96 | 303.77 | 1,524,490 | +1.12(+0.37%) |
May 01, 2024 | 300.51 | 307.04 | 297.69 | 302.65 | 1,959,011 | +3.72(+1.24%) |
Apr 30, 2024 | 304.63 | 304.63 | 298.43 | 298.93 | 1,783,431 | -6.47(-2.12%) |
Apr 29, 2024 | 306.81 | 309.07 | 304.22 | 305.40 | 1,873,340 | -0.36(-0.12%) |
Apr 26, 2024 | 305.50 | 309.21 | 305.21 | 305.76 | 1,824,385 | +1.64(+0.54%) |
Apr 25, 2024 | 302.58 | 306.85 | 299.14 | 304.12 | 2,009,393 | +1.08(+0.36%) |
Apr 24, 2024 | 301.13 | 303.50 | 299.68 | 303.04 | 2,292,119 | +1.37(+0.45%) |
Apr 23, 2024 | 297.16 | 303.98 | 293.88 | 301.68 | 4,436,532 | -6.88(-2.23%) |
Apr 22, 2024 | 305.44 | 311.29 | 304.23 | 308.56 | 1,641,752 | +3.29(+1.08%) |
Apr 19, 2024 | 310.14 | 310.45 | 304.68 | 305.27 | 1,566,887 | -3.41(-1.11%) |
Apr 18, 2024 | 310.78 | 312.53 | 306.96 | 308.68 | 1,130,037 | -0.78(-0.25%) |
Apr 17, 2024 | 310.09 | 310.70 | 307.14 | 309.46 | 1,527,343 | +1.78(+0.58%) |
Apr 16, 2024 | 309.88 | 311.20 | 306.24 | 307.68 | 1,444,002 | -5.58(-1.78%) |
Apr 15, 2024 | 321.32 | 321.32 | 312.71 | 313.26 | 1,749,173 | -4.27(-1.35%) |
Apr 12, 2024 | 316.88 | 318.53 | 314.34 | 317.53 | 1,283,064 | -1.67(-0.52%) |
Apr 11, 2024 | 321.76 | 321.76 | 318.57 | 319.20 | 1,326,410 | -1.24(-0.39%) |
Apr 10, 2024 | 326.66 | 328.29 | 320.29 | 320.43 | 1,566,669 | -13.36(-4.00%) |
Apr 09, 2024 | 335.89 | 336.12 | 326.58 | 333.79 | 791,733 | +2.25(+0.68%) |
Apr 08, 2024 | 331.73 | 332.79 | 330.19 | 331.55 | 1,100,214 | +0.45(+0.14%) |
Apr 05, 2024 | 330.32 | 331.77 | 328.63 | 331.10 | 872,234 | +1.99(+0.60%) |
Apr 04, 2024 | 336.88 | 339.23 | 327.92 | 329.12 | 1,319,694 | -4.42(-1.33%) |
Apr 03, 2024 | 332.75 | 334.74 | 331.42 | 333.54 | 1,097,610 | +0.33(+0.10%) |
Apr 02, 2024 | 334.07 | 334.24 | 330.85 | 333.20 | 1,611,768 | -4.19(-1.24%) |
Apr 01, 2024 | 345.66 | 345.68 | 337.05 | 337.40 | 994,426 | -9.15(-2.64%) |
Mar 28, 2024 | 345.80 | 347.59 | 343.85 | 346.55 | 997,352 | +0.44(+0.13%) |
Mar 27, 2024 | 344.22 | 346.26 | 343.29 | 346.11 | 960,675 | +4.88(+1.43%) |
Mar 26, 2024 | 341.46 | 343.69 | 341.02 | 341.23 | 1,129,775 | +0.00(+0.00%) |
Mar 25, 2024 | 340.51 | 341.75 | 339.36 | 341.23 | 1,171,398 | -0.87(-0.25%) |
Mar 22, 2024 | 346.22 | 346.22 | 341.89 | 342.10 | 891,305 | -4.35(-1.26%) |
Mar 21, 2024 | 342.25 | 346.83 | 339.24 | 346.44 | 1,335,231 | +6.17(+1.81%) |
Mar 20, 2024 | 337.02 | 342.07 | 335.37 | 340.28 | 1,225,445 | +4.46(+1.33%) |
Mar 19, 2024 | 335.59 | 336.61 | 334.07 | 335.82 | 920,863 | +1.31(+0.39%) |
Mar 18, 2024 | 337.04 | 337.57 | 333.94 | 334.51 | 1,085,611 | +0.61(+0.18%) |
Mar 15, 2024 | 330.68 | 337.18 | 330.07 | 333.90 | 1,627,463 | -0.26(-0.08%) |
Mar 14, 2024 | 335.77 | 337.96 | 331.64 | 334.16 | 1,420,343 | -1.89(-0.56%) |
Mar 13, 2024 | 340.94 | 341.23 | 332.84 | 336.05 | 1,839,348 | -5.88(-1.72%) |
Mar 12, 2024 | 339.85 | 342.51 | 338.38 | 341.93 | 1,308,052 | +2.31(+0.68%) |
Mar 11, 2024 | 339.52 | 339.87 | 335.17 | 339.62 | 994,973 | -0.30(-0.09%) |
Mar 08, 2024 | 345.28 | 346.92 | 339.30 | 339.92 | 1,300,477 | -3.96(-1.15%) |
Mar 07, 2024 | 343.22 | 345.36 | 339.23 | 343.88 | 1,584,968 | +8.15(+2.43%) |
Mar 06, 2024 | 335.52 | 336.68 | 333.45 | 335.73 | 1,100,118 | +3.20(+0.96%) |
Mar 05, 2024 | 334.90 | 338.73 | 331.50 | 332.53 | 1,280,707 | -3.81(-1.13%) |
Mar 04, 2024 | 333.55 | 336.73 | 333.38 | 336.34 | 1,148,690 | +1.87(+0.56%) |