Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 427.19 | 431.06 | 424.41 | 430.16 | 11,856,435 | +3.16(+0.74%) |
May 23, 2024 | 432.97 | 433.60 | 425.42 | 427.00 | 17,201,760 | -3.52(-0.82%) |
May 22, 2024 | 430.09 | 432.41 | 427.13 | 430.52 | 18,051,882 | +1.48(+0.34%) |
May 21, 2024 | 426.83 | 432.97 | 424.85 | 429.04 | 21,443,702 | +3.70(+0.87%) |
May 20, 2024 | 420.21 | 426.77 | 419.99 | 425.34 | 16,285,942 | +5.13(+1.22%) |
May 17, 2024 | 422.54 | 422.92 | 418.02 | 420.21 | 15,363,257 | -0.78(-0.19%) |
May 16, 2024 | 421.80 | 425.42 | 420.35 | 420.99 | 17,565,652 | -2.09(-0.49%) |
May 15, 2024 | 417.90 | 423.81 | 417.27 | 423.08 | 22,227,854 | +7.27(+1.75%) |
May 14, 2024 | 411.28 | 416.74 | 410.81 | 415.81 | 15,108,514 | +2.83(+0.69%) |
May 13, 2024 | 417.26 | 417.60 | 410.08 | 412.98 | 15,461,413 | -1.02(-0.25%) |
May 10, 2024 | 412.19 | 414.63 | 411.06 | 413.99 | 13,426,946 | +2.42(+0.59%) |
May 09, 2024 | 409.83 | 411.98 | 408.36 | 411.58 | 14,704,344 | +1.78(+0.43%) |
May 08, 2024 | 407.44 | 411.49 | 405.98 | 409.80 | 11,812,730 | +1.20(+0.29%) |
May 07, 2024 | 413.91 | 413.92 | 408.35 | 408.60 | 20,196,748 | -4.19(-1.02%) |
May 06, 2024 | 408.02 | 413.19 | 405.64 | 412.80 | 17,017,956 | +6.87(+1.69%) |
May 03, 2024 | 401.56 | 406.42 | 401.14 | 405.93 | 17,553,402 | +8.80(+2.22%) |
May 02, 2024 | 396.94 | 399.21 | 393.94 | 397.12 | 17,922,486 | +2.90(+0.73%) |
May 01, 2024 | 391.90 | 401.00 | 389.61 | 394.23 | 23,595,198 | +5.60(+1.44%) |
Apr 30, 2024 | 400.77 | 401.44 | 388.47 | 388.63 | 28,810,878 | -12.90(-3.21%) |
Apr 29, 2024 | 404.52 | 405.59 | 398.47 | 401.53 | 19,611,138 | -4.06(-1.00%) |
Apr 26, 2024 | 411.43 | 412.26 | 405.03 | 405.59 | 29,749,484 | +7.27(+1.82%) |
Apr 25, 2024 | 393.32 | 399.17 | 387.33 | 398.32 | 40,574,516 | -10.00(-2.45%) |
Apr 24, 2024 | 408.82 | 411.73 | 406.05 | 408.32 | 15,068,525 | +1.49(+0.37%) |
Apr 23, 2024 | 403.50 | 407.46 | 402.33 | 406.84 | 15,726,915 | +6.60(+1.65%) |
Apr 22, 2024 | 399.36 | 402.12 | 395.04 | 400.24 | 20,378,370 | +1.84(+0.46%) |
Apr 19, 2024 | 403.30 | 404.75 | 397.05 | 398.40 | 30,620,920 | -5.14(-1.27%) |
Apr 18, 2024 | 409.89 | 411.15 | 403.22 | 403.54 | 21,050,616 | -7.56(-1.84%) |
Apr 17, 2024 | 416.50 | 418.13 | 409.59 | 411.10 | 15,937,186 | -2.74(-0.66%) |
Apr 16, 2024 | 413.82 | 417.65 | 412.99 | 413.83 | 16,790,236 | +0.94(+0.23%) |
Apr 15, 2024 | 425.83 | 426.05 | 412.69 | 412.89 | 20,297,430 | -8.25(-1.96%) |
Apr 12, 2024 | 423.29 | 424.41 | 419.01 | 421.14 | 19,306,372 | -6.02(-1.41%) |
Apr 11, 2024 | 425.05 | 428.60 | 421.60 | 427.16 | 17,997,792 | +4.66(+1.10%) |
Apr 10, 2024 | 421.43 | 423.27 | 418.94 | 422.50 | 16,240,229 | -3.01(-0.71%) |
Apr 09, 2024 | 425.67 | 426.97 | 420.86 | 425.51 | 12,526,516 | +1.69(+0.40%) |
Apr 08, 2024 | 424.40 | 426.51 | 422.54 | 423.83 | 14,291,318 | -0.93(-0.22%) |
Apr 05, 2024 | 419.25 | 425.74 | 417.57 | 424.75 | 16,585,760 | +7.63(+1.83%) |
Apr 04, 2024 | 424.23 | 427.90 | 416.82 | 417.13 | 19,390,686 | -2.56(-0.61%) |
Apr 03, 2024 | 418.97 | 422.50 | 418.33 | 419.69 | 16,511,709 | -0.99(-0.23%) |
Apr 02, 2024 | 419.35 | 421.62 | 417.09 | 420.68 | 17,939,838 | -3.12(-0.74%) |
Apr 01, 2024 | 423.19 | 427.12 | 421.46 | 423.81 | 16,334,350 | +3.84(+0.92%) |
Mar 28, 2024 | 420.20 | 421.11 | 418.37 | 419.96 | 21,919,226 | -0.71(-0.17%) |
Mar 27, 2024 | 423.68 | 423.69 | 418.26 | 420.67 | 16,726,859 | -0.22(-0.05%) |
Mar 26, 2024 | 424.84 | 425.22 | 420.59 | 420.89 | 16,742,197 | -1.21(-0.29%) |
Mar 25, 2024 | 424.47 | 426.64 | 420.85 | 422.10 | 18,086,260 | -5.87(-1.37%) |
Mar 22, 2024 | 428.93 | 429.09 | 425.30 | 427.97 | 18,181,384 | -0.63(-0.15%) |
Mar 21, 2024 | 429.06 | 430.04 | 426.39 | 428.60 | 21,395,818 | +4.13(+0.97%) |
Mar 20, 2024 | 421.24 | 425.19 | 419.90 | 424.46 | 17,873,376 | +3.81(+0.91%) |
Mar 19, 2024 | 417.08 | 420.91 | 414.80 | 420.65 | 19,894,240 | +4.08(+0.98%) |
Mar 18, 2024 | 413.50 | 419.97 | 413.04 | 416.57 | 20,136,648 | +0.90(+0.22%) |
Mar 15, 2024 | 418.54 | 421.84 | 412.05 | 415.67 | 45,320,488 | -8.78(-2.07%) |
Mar 14, 2024 | 419.48 | 427.05 | 417.24 | 424.45 | 34,200,864 | +10.10(+2.44%) |
Mar 13, 2024 | 417.35 | 417.43 | 410.71 | 414.35 | 17,135,764 | -0.18(-0.04%) |
Mar 12, 2024 | 406.89 | 414.82 | 406.06 | 414.53 | 22,482,694 | +10.74(+2.66%) |
Mar 11, 2024 | 403.03 | 404.95 | 400.54 | 403.79 | 16,145,649 | -1.70(-0.42%) |
Mar 08, 2024 | 407.23 | 409.68 | 403.60 | 405.49 | 18,035,072 | -2.91(-0.71%) |
Mar 07, 2024 | 405.39 | 409.04 | 401.52 | 408.40 | 18,541,776 | +7.04(+1.75%) |
Mar 06, 2024 | 402.24 | 404.43 | 397.67 | 401.37 | 22,357,110 | -0.56(-0.14%) |
Mar 05, 2024 | 413.21 | 413.50 | 399.92 | 401.93 | 26,938,138 | -12.25(-2.96%) |
Mar 04, 2024 | 412.70 | 416.60 | 411.58 | 414.17 | 17,609,814 | -0.58(-0.14%) |