Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 390.30 | 400.57 | 390.30 | 398.69 | 376,417 | +8.59(+2.20%) |
May 23, 2024 | 393.25 | 396.88 | 388.40 | 390.10 | 541,755 | +1.60(+0.41%) |
May 22, 2024 | 388.90 | 392.61 | 384.59 | 388.50 | 444,485 | +0.26(+0.07%) |
May 21, 2024 | 382.52 | 388.72 | 381.06 | 388.24 | 466,703 | +4.41(+1.15%) |
May 20, 2024 | 379.22 | 386.49 | 379.22 | 383.83 | 267,008 | +5.46(+1.44%) |
May 17, 2024 | 378.21 | 380.15 | 375.63 | 378.37 | 258,041 | +2.78(+0.74%) |
May 16, 2024 | 385.25 | 385.77 | 375.20 | 375.59 | 325,094 | -10.01(-2.60%) |
May 15, 2024 | 377.10 | 385.90 | 377.10 | 385.60 | 389,806 | +11.34(+3.03%) |
May 14, 2024 | 373.56 | 375.20 | 366.24 | 374.26 | 309,771 | +0.70(+0.19%) |
May 13, 2024 | 380.77 | 382.00 | 371.63 | 373.56 | 297,421 | -6.72(-1.77%) |
May 10, 2024 | 384.61 | 385.37 | 379.24 | 380.28 | 287,188 | -2.00(-0.52%) |
May 09, 2024 | 379.79 | 383.98 | 378.64 | 382.28 | 286,137 | +2.85(+0.75%) |
May 08, 2024 | 375.00 | 380.00 | 372.43 | 379.43 | 357,842 | +4.04(+1.08%) |
May 07, 2024 | 371.50 | 377.80 | 370.00 | 375.39 | 474,750 | +3.42(+0.92%) |
May 06, 2024 | 367.52 | 376.70 | 367.52 | 371.97 | 437,521 | +8.20(+2.25%) |
May 03, 2024 | 360.00 | 365.11 | 359.74 | 363.77 | 330,998 | +7.48(+2.10%) |
May 02, 2024 | 356.48 | 357.31 | 348.64 | 356.29 | 398,525 | +1.05(+0.30%) |
May 01, 2024 | 359.75 | 362.06 | 353.93 | 355.24 | 393,075 | -1.93(-0.54%) |
Apr 30, 2024 | 362.84 | 366.57 | 356.50 | 357.17 | 494,750 | -6.48(-1.78%) |
Apr 29, 2024 | 354.01 | 365.25 | 352.89 | 363.65 | 715,389 | +9.63(+2.72%) |
Apr 26, 2024 | 345.59 | 355.26 | 345.48 | 354.02 | 609,345 | +4.67(+1.34%) |
Apr 25, 2024 | 359.37 | 361.28 | 347.93 | 349.35 | 826,171 | +10.46(+3.09%) |
Apr 24, 2024 | 341.62 | 346.62 | 335.77 | 338.89 | 525,581 | +0.81(+0.24%) |
Apr 23, 2024 | 335.09 | 341.32 | 334.16 | 338.08 | 399,503 | +5.49(+1.65%) |
Apr 22, 2024 | 330.30 | 334.99 | 328.78 | 332.59 | 449,832 | +3.96(+1.21%) |
Apr 19, 2024 | 336.35 | 337.86 | 327.38 | 328.63 | 686,642 | -7.43(-2.21%) |
Apr 18, 2024 | 341.34 | 342.77 | 334.75 | 336.06 | 383,527 | -3.14(-0.93%) |
Apr 17, 2024 | 346.28 | 346.28 | 334.43 | 339.20 | 483,376 | -6.05(-1.75%) |
Apr 16, 2024 | 346.76 | 347.59 | 343.37 | 345.25 | 409,335 | -2.02(-0.58%) |
Apr 15, 2024 | 356.80 | 358.00 | 347.20 | 347.27 | 352,823 | -4.36(-1.24%) |
Apr 12, 2024 | 351.75 | 354.74 | 350.16 | 351.63 | 374,219 | -0.52(-0.15%) |
Apr 11, 2024 | 351.08 | 354.57 | 347.38 | 352.15 | 370,535 | +2.34(+0.67%) |
Apr 10, 2024 | 346.92 | 355.04 | 344.90 | 349.81 | 512,851 | -1.84(-0.52%) |
Apr 09, 2024 | 361.81 | 364.41 | 344.23 | 351.65 | 397,572 | -9.20(-2.55%) |
Apr 08, 2024 | 364.71 | 365.40 | 360.66 | 360.85 | 443,527 | -3.91(-1.07%) |
Apr 05, 2024 | 358.00 | 367.53 | 358.00 | 364.76 | 375,910 | +7.89(+2.21%) |
Apr 04, 2024 | 363.97 | 369.27 | 356.69 | 356.88 | 387,583 | -5.28(-1.46%) |
Apr 03, 2024 | 357.40 | 365.61 | 356.78 | 362.15 | 486,726 | +4.17(+1.16%) |
Apr 02, 2024 | 351.75 | 358.74 | 351.06 | 357.99 | 324,303 | +3.37(+0.95%) |
Apr 01, 2024 | 349.77 | 355.25 | 347.75 | 354.62 | 304,310 | +4.67(+1.33%) |
Mar 28, 2024 | 351.71 | 352.75 | 348.44 | 349.95 | 324,946 | -1.39(-0.40%) |
Mar 27, 2024 | 353.05 | 354.48 | 349.90 | 351.34 | 310,450 | +0.41(+0.12%) |
Mar 26, 2024 | 347.62 | 352.80 | 347.30 | 350.93 | 359,507 | +4.06(+1.17%) |
Mar 25, 2024 | 346.86 | 348.21 | 343.78 | 346.87 | 276,153 | -0.86(-0.25%) |
Mar 22, 2024 | 346.70 | 349.49 | 344.96 | 347.73 | 302,328 | +2.09(+0.60%) |
Mar 21, 2024 | 336.00 | 347.22 | 335.88 | 345.64 | 408,510 | +11.76(+3.52%) |
Mar 20, 2024 | 334.58 | 336.22 | 332.36 | 333.88 | 363,140 | -0.57(-0.17%) |
Mar 19, 2024 | 329.77 | 334.58 | 327.79 | 334.45 | 343,906 | +3.85(+1.16%) |
Mar 18, 2024 | 330.23 | 336.30 | 329.26 | 330.61 | 329,649 | +2.34(+0.71%) |
Mar 15, 2024 | 324.69 | 329.87 | 324.69 | 328.27 | 1,105,835 | +1.78(+0.54%) |
Mar 14, 2024 | 324.06 | 327.24 | 320.71 | 326.49 | 425,545 | +2.86(+0.88%) |
Mar 13, 2024 | 322.42 | 326.26 | 322.19 | 323.63 | 446,256 | +0.63(+0.20%) |
Mar 12, 2024 | 316.85 | 323.46 | 314.52 | 323.00 | 499,742 | +6.81(+2.16%) |
Mar 11, 2024 | 323.20 | 323.27 | 313.26 | 316.19 | 584,721 | -8.59(-2.65%) |
Mar 08, 2024 | 327.66 | 330.64 | 323.63 | 324.78 | 424,244 | -0.83(-0.25%) |
Mar 07, 2024 | 326.12 | 327.77 | 322.10 | 325.61 | 800,199 | +0.11(+0.03%) |
Mar 06, 2024 | 325.44 | 330.02 | 324.06 | 325.50 | 611,469 | +1.07(+0.33%) |
Mar 05, 2024 | 323.11 | 328.98 | 322.23 | 324.43 | 661,978 | +0.89(+0.27%) |
Mar 04, 2024 | 321.48 | 328.91 | 321.48 | 323.54 | 536,054 | +3.78(+1.18%) |