Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 390.49 | 394.59 | 390.49 | 394.16 | 296,412 | +4.36(+1.12%) |
May 20, 2024 | 394.04 | 394.04 | 389.10 | 389.80 | 227,156 | -3.12(-0.79%) |
May 17, 2024 | 391.27 | 393.91 | 388.09 | 392.92 | 261,232 | +4.65(+1.20%) |
May 16, 2024 | 380.54 | 389.15 | 377.84 | 388.27 | 353,001 | +13.16(+3.51%) |
May 15, 2024 | 378.56 | 380.95 | 374.65 | 375.11 | 201,303 | -3.65(-0.96%) |
May 14, 2024 | 380.51 | 380.51 | 374.58 | 378.76 | 219,405 | -2.42(-0.63%) |
May 13, 2024 | 382.41 | 384.91 | 380.75 | 381.18 | 191,883 | -1.75(-0.46%) |
May 10, 2024 | 381.41 | 385.56 | 380.97 | 382.93 | 145,176 | +2.40(+0.63%) |
May 09, 2024 | 380.49 | 382.88 | 379.45 | 380.53 | 140,398 | -0.44(-0.12%) |
May 08, 2024 | 380.74 | 383.57 | 377.36 | 380.97 | 196,096 | +2.33(+0.62%) |
May 07, 2024 | 381.16 | 381.34 | 376.60 | 378.64 | 319,823 | -0.36(-0.09%) |
May 06, 2024 | 370.97 | 379.11 | 370.24 | 379.00 | 290,925 | +9.35(+2.53%) |
May 03, 2024 | 371.06 | 371.11 | 363.47 | 369.65 | 194,932 | -2.42(-0.65%) |
May 02, 2024 | 372.08 | 373.42 | 366.30 | 372.07 | 531,361 | +2.17(+0.59%) |
May 01, 2024 | 366.63 | 375.18 | 366.63 | 369.90 | 566,957 | +3.49(+0.95%) |
Apr 30, 2024 | 360.00 | 367.62 | 351.52 | 366.41 | 563,337 | -2.70(-0.73%) |
Apr 29, 2024 | 365.00 | 369.49 | 364.96 | 369.11 | 424,921 | +4.41(+1.21%) |
Apr 26, 2024 | 363.85 | 366.37 | 361.44 | 364.70 | 294,128 | -1.06(-0.29%) |
Apr 25, 2024 | 367.25 | 370.30 | 362.45 | 365.76 | 330,787 | +0.02(+0.01%) |
Apr 24, 2024 | 366.32 | 367.27 | 362.18 | 365.74 | 335,991 | -2.93(-0.79%) |
Apr 23, 2024 | 373.87 | 374.56 | 367.89 | 368.67 | 285,044 | -4.17(-1.12%) |
Apr 22, 2024 | 371.30 | 376.00 | 369.35 | 372.84 | 233,613 | +2.58(+0.70%) |
Apr 19, 2024 | 361.88 | 370.54 | 360.00 | 370.26 | 425,230 | +10.05(+2.79%) |
Apr 18, 2024 | 359.70 | 362.16 | 355.22 | 360.21 | 399,156 | +3.07(+0.86%) |
Apr 17, 2024 | 356.87 | 358.79 | 354.08 | 357.14 | 447,940 | -2.78(-0.77%) |
Apr 16, 2024 | 359.92 | 361.85 | 356.53 | 359.92 | 302,876 | +0.39(+0.11%) |
Apr 15, 2024 | 364.65 | 368.14 | 359.10 | 359.53 | 207,053 | -2.28(-0.63%) |
Apr 12, 2024 | 364.49 | 368.00 | 361.11 | 361.81 | 243,664 | -4.34(-1.19%) |
Apr 11, 2024 | 368.35 | 371.73 | 362.62 | 366.15 | 343,033 | -5.49(-1.48%) |
Apr 10, 2024 | 372.80 | 376.14 | 369.19 | 371.64 | 289,153 | +0.14(+0.04%) |
Apr 09, 2024 | 380.66 | 380.77 | 369.74 | 371.50 | 307,637 | -9.61(-2.52%) |
Apr 08, 2024 | 381.27 | 384.07 | 379.21 | 381.11 | 220,234 | +1.25(+0.33%) |
Apr 05, 2024 | 382.04 | 384.59 | 378.26 | 379.86 | 251,914 | +0.40(+0.11%) |
Apr 04, 2024 | 390.48 | 391.69 | 379.40 | 379.46 | 289,880 | -8.16(-2.11%) |
Apr 03, 2024 | 390.95 | 391.88 | 384.75 | 387.62 | 374,460 | -4.25(-1.08%) |
Apr 02, 2024 | 399.57 | 400.75 | 391.80 | 391.87 | 305,485 | -6.17(-1.55%) |
Apr 01, 2024 | 395.95 | 399.46 | 395.31 | 398.04 | 191,441 | +0.54(+0.14%) |
Mar 28, 2024 | 396.57 | 399.88 | 396.30 | 397.50 | 241,506 | +1.71(+0.43%) |
Mar 27, 2024 | 391.52 | 396.22 | 390.19 | 395.79 | 245,636 | +7.48(+1.93%) |
Mar 26, 2024 | 391.00 | 393.47 | 386.94 | 388.31 | 279,639 | -3.59(-0.92%) |
Mar 25, 2024 | 384.58 | 392.40 | 383.60 | 391.90 | 253,226 | +7.73(+2.01%) |
Mar 22, 2024 | 384.83 | 385.53 | 382.74 | 384.17 | 271,848 | -0.26(-0.07%) |
Mar 21, 2024 | 390.54 | 390.54 | 382.58 | 384.43 | 479,912 | -6.29(-1.61%) |
Mar 20, 2024 | 386.51 | 390.93 | 386.51 | 390.72 | 349,553 | +3.32(+0.86%) |
Mar 19, 2024 | 391.18 | 393.15 | 387.38 | 387.40 | 246,309 | -0.71(-0.18%) |
Mar 18, 2024 | 389.53 | 392.14 | 388.06 | 388.11 | 384,226 | -3.01(-0.77%) |
Mar 15, 2024 | 384.87 | 391.55 | 384.87 | 391.12 | 848,664 | +4.54(+1.17%) |
Mar 14, 2024 | 383.08 | 386.77 | 383.08 | 386.58 | 249,015 | +2.26(+0.59%) |
Mar 13, 2024 | 383.29 | 386.46 | 382.16 | 384.32 | 304,313 | +2.46(+0.64%) |
Mar 12, 2024 | 377.35 | 382.18 | 376.65 | 381.86 | 342,384 | +3.88(+1.03%) |
Mar 11, 2024 | 365.70 | 379.66 | 363.97 | 377.98 | 384,196 | +11.92(+3.26%) |
Mar 08, 2024 | 363.88 | 368.20 | 361.72 | 366.06 | 334,115 | +0.20(+0.05%) |
Mar 07, 2024 | 367.86 | 370.76 | 362.92 | 365.86 | 448,941 | -2.67(-0.72%) |
Mar 06, 2024 | 367.07 | 369.90 | 364.16 | 368.53 | 287,289 | +3.24(+0.89%) |
Mar 05, 2024 | 366.48 | 370.30 | 364.17 | 365.30 | 365,949 | -0.57(-0.15%) |
Mar 04, 2024 | 367.93 | 370.25 | 363.86 | 365.86 | 392,039 | -2.41(-0.65%) |