Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 405.73 | 405.73 | 401.47 | 404.26 | 577,631 | -1.19(-0.29%) |
May 30, 2024 | 411.69 | 411.69 | 403.50 | 405.45 | 399,085 | -11.16(-2.68%) |
May 29, 2024 | 422.75 | 426.38 | 416.55 | 416.61 | 314,431 | -9.35(-2.19%) |
May 28, 2024 | 432.71 | 432.71 | 423.68 | 425.96 | 247,786 | -8.97(-2.06%) |
May 24, 2024 | 436.38 | 437.33 | 431.82 | 434.92 | 166,728 | -0.32(-0.07%) |
May 23, 2024 | 445.83 | 446.44 | 435.16 | 435.24 | 261,705 | -11.40(-2.55%) |
May 22, 2024 | 447.33 | 449.80 | 444.51 | 446.64 | 185,283 | -2.13(-0.48%) |
May 21, 2024 | 451.22 | 451.31 | 447.22 | 448.78 | 184,837 | -2.54(-0.56%) |
May 20, 2024 | 447.73 | 451.56 | 446.71 | 451.32 | 153,432 | +3.59(+0.80%) |
May 17, 2024 | 446.51 | 448.44 | 442.87 | 447.73 | 454,420 | +3.35(+0.75%) |
May 16, 2024 | 443.51 | 447.31 | 443.51 | 444.38 | 187,375 | +0.15(+0.03%) |
May 15, 2024 | 441.78 | 446.81 | 441.58 | 444.23 | 193,248 | +3.85(+0.87%) |
May 14, 2024 | 441.19 | 441.94 | 436.91 | 440.38 | 211,859 | +1.48(+0.34%) |
May 13, 2024 | 439.14 | 442.94 | 437.40 | 438.90 | 146,446 | +0.87(+0.20%) |
May 10, 2024 | 437.36 | 439.11 | 434.73 | 438.04 | 159,280 | +3.17(+0.73%) |
May 09, 2024 | 432.50 | 435.37 | 430.54 | 434.87 | 226,736 | +2.07(+0.48%) |
May 08, 2024 | 433.99 | 435.86 | 429.96 | 432.79 | 170,790 | -1.56(-0.36%) |
May 07, 2024 | 433.72 | 437.28 | 433.67 | 434.35 | 211,655 | -0.62(-0.14%) |
May 06, 2024 | 430.40 | 435.42 | 428.11 | 434.96 | 200,461 | +7.81(+1.83%) |
May 03, 2024 | 425.21 | 430.18 | 424.70 | 427.15 | 197,902 | +4.88(+1.15%) |
May 02, 2024 | 422.48 | 424.69 | 416.18 | 422.28 | 217,860 | +3.78(+0.90%) |
May 01, 2024 | 414.20 | 423.87 | 414.20 | 418.50 | 239,029 | +2.67(+0.64%) |
Apr 30, 2024 | 420.23 | 421.40 | 415.43 | 415.82 | 254,681 | -6.04(-1.43%) |
Apr 29, 2024 | 420.13 | 424.84 | 420.13 | 421.86 | 212,728 | +1.47(+0.35%) |
Apr 26, 2024 | 416.75 | 422.15 | 416.75 | 420.39 | 185,617 | +2.75(+0.66%) |
Apr 25, 2024 | 420.92 | 421.48 | 417.22 | 417.64 | 180,578 | -4.11(-0.97%) |
Apr 24, 2024 | 416.46 | 422.88 | 415.96 | 421.75 | 299,113 | +2.88(+0.69%) |
Apr 23, 2024 | 436.76 | 436.76 | 417.05 | 418.87 | 363,738 | -18.44(-4.22%) |
Apr 22, 2024 | 435.92 | 440.50 | 434.33 | 437.31 | 287,126 | +4.40(+1.02%) |
Apr 19, 2024 | 430.42 | 434.70 | 428.28 | 432.91 | 297,571 | +4.55(+1.06%) |
Apr 18, 2024 | 429.56 | 430.45 | 423.56 | 428.36 | 167,444 | +0.21(+0.05%) |
Apr 17, 2024 | 429.23 | 431.71 | 427.26 | 428.15 | 248,303 | +2.19(+0.51%) |
Apr 16, 2024 | 423.68 | 426.74 | 423.37 | 425.97 | 279,913 | +2.96(+0.70%) |
Apr 15, 2024 | 429.12 | 429.88 | 420.94 | 423.00 | 296,304 | -2.14(-0.50%) |
Apr 12, 2024 | 422.81 | 425.67 | 421.05 | 425.15 | 241,770 | -1.03(-0.24%) |
Apr 11, 2024 | 424.80 | 428.60 | 423.48 | 426.18 | 316,935 | -1.40(-0.33%) |
Apr 10, 2024 | 434.99 | 435.99 | 427.33 | 427.57 | 203,359 | -10.98(-2.50%) |
Apr 09, 2024 | 441.77 | 442.17 | 436.18 | 438.56 | 225,842 | -0.59(-0.13%) |
Apr 08, 2024 | 431.77 | 442.72 | 431.77 | 439.14 | 368,495 | +7.08(+1.64%) |
Apr 05, 2024 | 433.08 | 433.73 | 430.16 | 432.06 | 216,731 | -0.12(-0.03%) |
Apr 04, 2024 | 437.26 | 439.50 | 431.65 | 432.18 | 262,746 | -2.56(-0.59%) |
Apr 03, 2024 | 436.34 | 438.98 | 431.66 | 434.75 | 392,363 | -3.73(-0.85%) |
Apr 02, 2024 | 439.96 | 440.09 | 436.32 | 438.48 | 307,528 | -3.27(-0.74%) |
Apr 01, 2024 | 450.94 | 451.79 | 441.45 | 441.75 | 234,956 | -11.48(-2.53%) |
Mar 28, 2024 | 447.97 | 454.06 | 452.69 | 453.23 | 361,207 | +6.99(+1.57%) |
Mar 27, 2024 | 446.31 | 446.56 | 442.05 | 446.24 | 313,367 | +3.51(+0.79%) |
Mar 26, 2024 | 444.44 | 445.55 | 442.01 | 442.72 | 283,619 | -0.87(-0.20%) |
Mar 25, 2024 | 446.71 | 446.71 | 435.13 | 443.59 | 372,708 | -2.72(-0.61%) |
Mar 22, 2024 | 446.86 | 449.49 | 439.82 | 446.31 | 457,249 | -3.19(-0.71%) |
Mar 21, 2024 | 473.05 | 477.77 | 447.91 | 449.51 | 905,867 | -37.14(-7.63%) |
Mar 20, 2024 | 481.76 | 487.39 | 479.93 | 486.65 | 419,491 | +6.01(+1.25%) |
Mar 19, 2024 | 478.59 | 484.85 | 478.52 | 480.64 | 290,174 | +4.20(+0.88%) |
Mar 18, 2024 | 476.54 | 481.07 | 474.76 | 476.44 | 223,516 | +1.70(+0.36%) |
Mar 15, 2024 | 471.74 | 477.42 | 471.73 | 474.74 | 286,744 | -2.91(-0.61%) |
Mar 14, 2024 | 479.77 | 482.27 | 473.31 | 477.65 | 226,282 | -2.73(-0.57%) |
Mar 13, 2024 | 479.14 | 485.49 | 477.24 | 480.39 | 228,086 | +1.42(+0.30%) |
Mar 12, 2024 | 475.93 | 483.25 | 473.76 | 478.97 | 225,341 | +3.34(+0.70%) |
Mar 11, 2024 | 466.67 | 476.15 | 464.43 | 475.63 | 220,451 | +10.70(+2.30%) |
Mar 08, 2024 | 466.88 | 469.70 | 463.35 | 464.93 | 152,517 | -1.14(-0.24%) |
Mar 07, 2024 | 466.49 | 468.73 | 463.69 | 466.06 | 155,752 | +2.31(+0.50%) |
Mar 06, 2024 | 463.13 | 464.02 | 457.83 | 463.76 | 167,836 | +0.62(+0.13%) |
Mar 05, 2024 | 461.49 | 465.59 | 460.71 | 463.14 | 261,541 | -0.65(-0.14%) |
Mar 04, 2024 | 460.30 | 467.05 | 460.30 | 463.79 | 189,923 | +3.65(+0.79%) |