Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 341.13 | 342.55 | 337.54 | 337.82 | 3,237,143 | -6.39(-1.86%) |
May 17, 2024 | 344.76 | 344.93 | 340.59 | 344.21 | 2,743,541 | +1.48(+0.43%) |
May 16, 2024 | 348.00 | 348.25 | 342.67 | 342.73 | 3,121,752 | -5.94(-1.70%) |
May 15, 2024 | 345.18 | 350.44 | 344.69 | 348.67 | 4,150,884 | +8.17(+2.40%) |
May 14, 2024 | 335.05 | 344.25 | 333.00 | 340.50 | 5,879,436 | -0.46(-0.13%) |
May 13, 2024 | 348.06 | 348.79 | 340.40 | 340.96 | 4,052,940 | -5.47(-1.58%) |
May 10, 2024 | 347.46 | 349.81 | 344.69 | 346.43 | 3,413,933 | -1.01(-0.29%) |
May 09, 2024 | 339.25 | 348.00 | 338.88 | 347.44 | 3,800,384 | +8.61(+2.54%) |
May 08, 2024 | 338.78 | 340.44 | 337.63 | 338.83 | 3,123,157 | -1.86(-0.55%) |
May 07, 2024 | 343.60 | 345.54 | 340.38 | 340.69 | 2,930,548 | -1.60(-0.47%) |
May 06, 2024 | 346.00 | 346.38 | 340.44 | 342.29 | 3,366,195 | -0.56(-0.16%) |
May 03, 2024 | 341.28 | 346.88 | 340.37 | 342.85 | 4,165,058 | +7.32(+2.18%) |
May 02, 2024 | 335.50 | 336.00 | 330.98 | 335.53 | 3,251,059 | +3.56(+1.07%) |
May 01, 2024 | 333.01 | 335.39 | 329.43 | 331.97 | 3,267,750 | -2.25(-0.67%) |
Apr 30, 2024 | 335.72 | 337.44 | 332.86 | 334.22 | 3,089,354 | -2.58(-0.77%) |
Apr 29, 2024 | 335.00 | 337.33 | 334.14 | 336.80 | 2,603,284 | +1.71(+0.51%) |
Apr 26, 2024 | 331.00 | 335.83 | 330.99 | 335.09 | 2,465,263 | +3.11(+0.94%) |
Apr 25, 2024 | 329.72 | 332.91 | 326.90 | 331.98 | 3,787,334 | -1.03(-0.31%) |
Apr 24, 2024 | 337.07 | 337.55 | 331.82 | 333.01 | 4,027,908 | -5.99(-1.77%) |
Apr 23, 2024 | 338.00 | 340.19 | 336.30 | 339.00 | 3,697,196 | +2.89(+0.86%) |
Apr 22, 2024 | 338.22 | 339.45 | 333.71 | 336.11 | 3,111,696 | +0.75(+0.22%) |
Apr 19, 2024 | 334.71 | 335.87 | 332.58 | 335.36 | 3,076,576 | +2.47(+0.74%) |
Apr 18, 2024 | 335.65 | 336.95 | 331.32 | 332.89 | 3,717,423 | +0.06(+0.02%) |
Apr 17, 2024 | 336.78 | 337.25 | 331.94 | 332.83 | 4,273,502 | -2.00(-0.60%) |
Apr 16, 2024 | 336.82 | 338.11 | 332.96 | 334.83 | 4,525,458 | -3.10(-0.92%) |
Apr 15, 2024 | 345.92 | 346.07 | 337.19 | 337.93 | 4,209,005 | -4.94(-1.44%) |
Apr 12, 2024 | 346.12 | 346.12 | 341.51 | 342.87 | 3,550,347 | -4.50(-1.30%) |
Apr 11, 2024 | 351.04 | 351.91 | 345.79 | 347.37 | 4,148,287 | -3.19(-0.91%) |
Apr 10, 2024 | 351.87 | 353.99 | 348.75 | 350.56 | 4,805,070 | -10.86(-3.00%) |
Apr 09, 2024 | 363.63 | 364.45 | 358.73 | 361.42 | 3,022,696 | -0.63(-0.17%) |
Apr 08, 2024 | 358.07 | 362.57 | 357.26 | 362.05 | 4,339,786 | +4.18(+1.17%) |
Apr 05, 2024 | 357.68 | 359.33 | 356.02 | 357.87 | 3,243,489 | +0.19(+0.05%) |
Apr 04, 2024 | 362.61 | 365.00 | 356.91 | 357.68 | 4,381,520 | -2.22(-0.62%) |
Apr 03, 2024 | 362.00 | 362.40 | 359.00 | 359.90 | 4,723,076 | -3.10(-0.85%) |
Apr 02, 2024 | 364.50 | 366.86 | 362.96 | 363.00 | 4,649,793 | -5.03(-1.37%) |
Apr 01, 2024 | 381.47 | 383.14 | 367.84 | 368.03 | 4,331,361 | -15.57(-4.06%) |
Mar 28, 2024 | 387.13 | 383.67 | 383.64 | 383.60 | 4,169,630 | -2.29(-0.59%) |
Mar 27, 2024 | 380.85 | 386.32 | 380.74 | 385.89 | 2,536,618 | +5.96(+1.57%) |
Mar 26, 2024 | 382.41 | 384.26 | 379.40 | 379.93 | 2,720,262 | -3.58(-0.93%) |
Mar 25, 2024 | 389.10 | 389.86 | 382.89 | 383.51 | 2,683,607 | -6.77(-1.73%) |
Mar 22, 2024 | 394.69 | 396.42 | 390.09 | 390.28 | 3,008,739 | -4.92(-1.24%) |
Mar 21, 2024 | 388.41 | 396.87 | 388.29 | 395.20 | 4,236,585 | +10.79(+2.81%) |
Mar 20, 2024 | 379.42 | 384.88 | 376.23 | 384.41 | 2,750,207 | +5.00(+1.32%) |
Mar 19, 2024 | 374.89 | 379.46 | 373.13 | 379.41 | 3,493,542 | +7.50(+2.02%) |
Mar 18, 2024 | 376.49 | 377.60 | 371.14 | 371.91 | 3,455,674 | -1.32(-0.35%) |
Mar 15, 2024 | 374.12 | 378.42 | 372.54 | 373.23 | 9,234,906 | -2.04(-0.54%) |
Mar 14, 2024 | 378.00 | 380.20 | 372.17 | 375.27 | 3,877,565 | -3.72(-0.98%) |
Mar 13, 2024 | 376.03 | 382.71 | 375.78 | 378.99 | 3,761,388 | +4.45(+1.19%) |
Mar 12, 2024 | 372.51 | 375.90 | 372.40 | 374.54 | 2,843,417 | +3.02(+0.81%) |
Mar 11, 2024 | 371.56 | 372.98 | 368.87 | 371.52 | 2,833,799 | -1.83(-0.49%) |
Mar 08, 2024 | 375.00 | 376.62 | 372.10 | 373.35 | 2,162,909 | -3.20(-0.85%) |
Mar 07, 2024 | 377.87 | 380.30 | 375.57 | 376.55 | 2,268,022 | -0.89(-0.24%) |
Mar 06, 2024 | 378.53 | 379.81 | 375.89 | 377.44 | 2,496,040 | +1.24(+0.33%) |
Mar 05, 2024 | 377.84 | 378.71 | 374.78 | 376.20 | 3,029,583 | -1.91(-0.50%) |
Mar 04, 2024 | 380.62 | 382.24 | 377.85 | 378.11 | 2,634,202 | -4.06(-1.06%) |