Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 433.24 | 435.96 | 431.81 | 433.10 | 343,810 | -1.02(-0.23%) |
May 17, 2024 | 438.42 | 439.60 | 433.78 | 434.12 | 931,877 | -1.86(-0.43%) |
May 16, 2024 | 440.00 | 442.09 | 435.93 | 435.98 | 403,737 | -3.41(-0.78%) |
May 15, 2024 | 437.00 | 439.99 | 436.55 | 439.39 | 404,018 | +4.06(+0.93%) |
May 14, 2024 | 432.94 | 436.34 | 432.00 | 435.33 | 238,669 | +3.39(+0.78%) |
May 13, 2024 | 434.55 | 436.39 | 431.43 | 431.94 | 328,915 | -1.61(-0.37%) |
May 10, 2024 | 432.33 | 434.75 | 430.15 | 433.55 | 329,957 | +3.52(+0.82%) |
May 09, 2024 | 425.07 | 430.30 | 425.07 | 430.03 | 278,964 | +4.09(+0.96%) |
May 08, 2024 | 424.22 | 427.29 | 423.47 | 425.94 | 351,998 | +1.07(+0.25%) |
May 07, 2024 | 426.02 | 426.96 | 424.01 | 424.87 | 398,245 | -0.09(-0.02%) |
May 06, 2024 | 422.10 | 425.31 | 421.48 | 424.96 | 436,036 | +6.01(+1.43%) |
May 03, 2024 | 417.60 | 420.41 | 414.36 | 418.95 | 279,712 | +3.95(+0.95%) |
May 02, 2024 | 414.12 | 416.66 | 410.58 | 415.00 | 296,755 | +3.03(+0.74%) |
May 01, 2024 | 410.33 | 419.14 | 407.76 | 411.97 | 492,282 | +1.64(+0.40%) |
Apr 30, 2024 | 413.42 | 414.54 | 409.74 | 410.33 | 509,525 | -4.54(-1.10%) |
Apr 29, 2024 | 409.89 | 418.49 | 409.89 | 414.87 | 416,767 | +6.32(+1.55%) |
Apr 26, 2024 | 407.12 | 411.00 | 407.12 | 408.55 | 455,828 | -0.90(-0.22%) |
Apr 25, 2024 | 408.47 | 410.98 | 400.26 | 409.45 | 654,716 | -1.94(-0.47%) |
Apr 24, 2024 | 404.60 | 413.77 | 404.60 | 411.39 | 677,924 | +5.15(+1.27%) |
Apr 23, 2024 | 418.62 | 422.07 | 401.27 | 406.24 | 995,547 | -13.64(-3.25%) |
Apr 22, 2024 | 418.49 | 423.71 | 413.01 | 419.88 | 539,930 | +4.35(+1.05%) |
Apr 19, 2024 | 412.85 | 416.43 | 410.15 | 415.53 | 1,163,269 | +4.36(+1.06%) |
Apr 18, 2024 | 412.20 | 414.94 | 409.08 | 411.16 | 367,148 | +0.86(+0.21%) |
Apr 17, 2024 | 412.60 | 414.79 | 409.75 | 410.31 | 520,197 | +0.92(+0.22%) |
Apr 16, 2024 | 409.96 | 412.50 | 407.31 | 409.39 | 585,304 | -0.33(-0.08%) |
Apr 15, 2024 | 418.85 | 422.05 | 407.74 | 409.72 | 591,067 | -2.51(-0.61%) |
Apr 12, 2024 | 418.29 | 420.02 | 411.07 | 412.23 | 632,802 | -8.75(-2.08%) |
Apr 11, 2024 | 423.62 | 426.13 | 419.45 | 420.98 | 469,303 | -3.49(-0.82%) |
Apr 10, 2024 | 424.42 | 429.46 | 422.36 | 424.47 | 475,004 | -3.60(-0.84%) |
Apr 09, 2024 | 435.81 | 437.30 | 425.62 | 428.06 | 378,210 | -6.16(-1.42%) |
Apr 08, 2024 | 433.87 | 436.29 | 432.44 | 434.22 | 289,896 | +0.96(+0.22%) |
Apr 05, 2024 | 428.44 | 434.08 | 428.44 | 433.26 | 296,623 | +5.90(+1.38%) |
Apr 04, 2024 | 438.82 | 439.10 | 427.21 | 427.37 | 420,977 | -7.30(-1.68%) |
Apr 03, 2024 | 431.81 | 436.69 | 430.14 | 434.67 | 375,735 | +3.01(+0.70%) |
Apr 02, 2024 | 433.12 | 434.53 | 429.64 | 431.66 | 524,968 | -1.62(-0.37%) |
Apr 01, 2024 | 436.23 | 436.69 | 432.14 | 433.29 | 435,808 | -3.60(-0.82%) |
Mar 28, 2024 | 436.60 | 438.44 | 438.40 | 436.88 | 447,842 | +2.45(+0.56%) |
Mar 27, 2024 | 433.97 | 436.44 | 429.33 | 434.43 | 490,461 | +4.74(+1.10%) |
Mar 26, 2024 | 430.14 | 432.67 | 429.33 | 429.69 | 355,855 | -0.29(-0.07%) |
Mar 25, 2024 | 427.52 | 431.58 | 427.52 | 429.98 | 516,987 | +1.35(+0.31%) |
Mar 22, 2024 | 434.93 | 434.93 | 428.26 | 428.63 | 446,667 | -5.55(-1.28%) |
Mar 21, 2024 | 429.47 | 435.67 | 428.18 | 434.18 | 545,740 | +4.58(+1.07%) |
Mar 20, 2024 | 426.77 | 432.25 | 423.86 | 429.60 | 631,940 | +2.13(+0.50%) |
Mar 19, 2024 | 423.51 | 427.69 | 423.51 | 427.47 | 616,114 | +4.61(+1.09%) |
Mar 18, 2024 | 419.02 | 426.22 | 416.98 | 422.85 | 697,436 | +4.85(+1.16%) |
Mar 15, 2024 | 408.93 | 420.35 | 408.93 | 418.00 | 1,269,124 | +5.52(+1.34%) |
Mar 14, 2024 | 417.32 | 417.32 | 408.82 | 412.48 | 509,814 | -2.79(-0.67%) |
Mar 13, 2024 | 412.21 | 415.78 | 411.83 | 415.27 | 431,660 | +3.75(+0.91%) |
Mar 12, 2024 | 411.78 | 413.02 | 408.63 | 411.52 | 275,022 | +1.30(+0.32%) |
Mar 11, 2024 | 408.87 | 411.60 | 406.04 | 410.23 | 396,679 | -0.32(-0.08%) |
Mar 08, 2024 | 411.53 | 415.20 | 409.16 | 410.55 | 373,128 | -0.77(-0.19%) |
Mar 07, 2024 | 415.53 | 417.75 | 410.53 | 411.31 | 591,352 | -2.68(-0.65%) |
Mar 06, 2024 | 413.10 | 414.20 | 409.71 | 413.99 | 359,195 | +2.87(+0.70%) |
Mar 05, 2024 | 408.11 | 415.95 | 408.11 | 411.12 | 421,045 | +0.21(+0.05%) |
Mar 04, 2024 | 408.00 | 413.17 | 405.55 | 410.92 | 437,714 | +1.78(+0.44%) |