Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 387.00 | 389.82 | 381.11 | 383.62 | 172,891 | -2.19(-0.57%) |
May 30, 2024 | 378.75 | 394.42 | 377.17 | 385.81 | 214,205 | +8.65(+2.29%) |
May 29, 2024 | 376.60 | 378.87 | 372.36 | 377.16 | 143,427 | -1.64(-0.43%) |
May 28, 2024 | 389.85 | 389.85 | 378.01 | 378.80 | 178,300 | -13.04(-3.33%) |
May 24, 2024 | 389.90 | 392.02 | 383.47 | 391.84 | 143,810 | +4.75(+1.23%) |
May 23, 2024 | 393.09 | 394.01 | 385.98 | 387.09 | 132,443 | -6.17(-1.57%) |
May 22, 2024 | 384.91 | 398.33 | 384.91 | 393.26 | 129,043 | +7.97(+2.07%) |
May 21, 2024 | 386.33 | 387.34 | 383.05 | 385.29 | 105,669 | +0.08(+0.02%) |
May 20, 2024 | 390.78 | 392.66 | 381.29 | 385.21 | 148,101 | -5.56(-1.42%) |
May 17, 2024 | 386.01 | 391.26 | 382.95 | 390.77 | 140,677 | +7.05(+1.84%) |
May 16, 2024 | 386.43 | 389.53 | 381.69 | 383.72 | 127,031 | +1.27(+0.33%) |
May 15, 2024 | 378.47 | 383.74 | 378.47 | 382.45 | 133,850 | +4.45(+1.18%) |
May 14, 2024 | 376.85 | 381.49 | 375.32 | 378.00 | 168,037 | +2.74(+0.73%) |
May 13, 2024 | 380.85 | 380.86 | 374.12 | 375.26 | 192,133 | -5.24(-1.38%) |
May 10, 2024 | 383.56 | 386.85 | 378.41 | 380.50 | 229,258 | -0.62(-0.16%) |
May 09, 2024 | 383.81 | 385.85 | 379.03 | 381.12 | 177,837 | -4.80(-1.24%) |
May 08, 2024 | 397.12 | 398.89 | 383.47 | 385.92 | 199,390 | -10.22(-2.58%) |
May 07, 2024 | 396.05 | 402.22 | 393.44 | 396.14 | 285,544 | +2.31(+0.59%) |
May 06, 2024 | 383.95 | 394.74 | 383.65 | 393.83 | 235,119 | +11.61(+3.04%) |
May 03, 2024 | 373.86 | 382.70 | 367.90 | 382.22 | 208,660 | +9.26(+2.48%) |
May 02, 2024 | 379.65 | 382.34 | 371.53 | 372.96 | 240,982 | -5.50(-1.45%) |
May 01, 2024 | 364.32 | 381.92 | 364.32 | 378.46 | 440,098 | +15.35(+4.23%) |
Apr 30, 2024 | 358.36 | 371.01 | 356.85 | 363.11 | 463,075 | +5.25(+1.47%) |
Apr 29, 2024 | 382.87 | 387.37 | 354.99 | 357.86 | 824,755 | -16.63(-4.44%) |
Apr 26, 2024 | 391.85 | 396.01 | 365.96 | 374.49 | 804,657 | -78.42(-17.31%) |
Apr 25, 2024 | 454.83 | 460.23 | 446.45 | 452.91 | 165,375 | -5.50(-1.20%) |
Apr 24, 2024 | 466.43 | 468.17 | 456.47 | 458.41 | 151,994 | -5.77(-1.24%) |
Apr 23, 2024 | 467.99 | 481.72 | 462.18 | 464.18 | 209,207 | +1.13(+0.24%) |
Apr 22, 2024 | 454.63 | 465.07 | 452.28 | 463.05 | 196,851 | +11.42(+2.53%) |
Apr 19, 2024 | 454.26 | 454.26 | 447.35 | 451.63 | 142,414 | -0.11(-0.02%) |
Apr 18, 2024 | 451.97 | 454.35 | 444.33 | 451.74 | 173,598 | +0.51(+0.11%) |
Apr 17, 2024 | 453.61 | 458.43 | 449.89 | 451.24 | 155,355 | -0.87(-0.19%) |
Apr 16, 2024 | 448.30 | 456.92 | 443.85 | 452.10 | 126,212 | +5.01(+1.12%) |
Apr 15, 2024 | 456.40 | 462.15 | 446.33 | 447.10 | 114,011 | -3.69(-0.82%) |
Apr 12, 2024 | 452.71 | 453.06 | 447.53 | 450.79 | 114,105 | -1.87(-0.41%) |
Apr 11, 2024 | 447.57 | 453.85 | 438.01 | 452.65 | 162,058 | +4.99(+1.11%) |
Apr 10, 2024 | 448.71 | 455.95 | 447.06 | 447.67 | 122,457 | -2.59(-0.58%) |
Apr 09, 2024 | 457.79 | 458.32 | 447.95 | 450.25 | 114,357 | -8.68(-1.89%) |
Apr 08, 2024 | 451.01 | 462.12 | 447.11 | 458.93 | 162,539 | +10.97(+2.45%) |
Apr 05, 2024 | 446.32 | 451.88 | 443.00 | 447.97 | 302,848 | +2.70(+0.61%) |
Apr 04, 2024 | 456.83 | 457.82 | 443.17 | 445.27 | 296,734 | -7.71(-1.70%) |
Apr 03, 2024 | 467.76 | 472.50 | 449.06 | 452.97 | 355,941 | -14.69(-3.14%) |
Apr 02, 2024 | 513.22 | 513.22 | 465.67 | 467.67 | 366,065 | -44.78(-8.74%) |
Apr 01, 2024 | 524.00 | 524.00 | 504.91 | 512.45 | 132,699 | -12.08(-2.30%) |
Mar 28, 2024 | 533.64 | 525.28 | 523.48 | 524.54 | 186,045 | -7.44(-1.40%) |
Mar 27, 2024 | 531.15 | 533.02 | 527.16 | 531.97 | 125,710 | +2.46(+0.46%) |
Mar 26, 2024 | 533.27 | 536.63 | 528.63 | 529.51 | 87,024 | -1.58(-0.30%) |
Mar 25, 2024 | 523.76 | 532.79 | 523.76 | 531.09 | 76,811 | +8.59(+1.64%) |
Mar 22, 2024 | 525.12 | 530.78 | 518.27 | 522.51 | 126,182 | +3.57(+0.69%) |
Mar 21, 2024 | 514.04 | 525.06 | 514.04 | 518.94 | 105,777 | +4.17(+0.81%) |
Mar 20, 2024 | 512.93 | 520.18 | 512.42 | 514.77 | 111,336 | +2.08(+0.41%) |
Mar 19, 2024 | 515.61 | 522.99 | 510.38 | 512.69 | 96,737 | -2.92(-0.57%) |
Mar 18, 2024 | 516.80 | 520.65 | 512.97 | 515.61 | 135,282 | -0.31(-0.06%) |
Mar 15, 2024 | 504.18 | 516.29 | 504.18 | 515.92 | 289,185 | +10.23(+2.02%) |
Mar 14, 2024 | 514.80 | 515.09 | 504.95 | 505.69 | 206,180 | -8.13(-1.58%) |
Mar 13, 2024 | 510.80 | 515.60 | 501.75 | 513.82 | 134,723 | +3.18(+0.62%) |
Mar 12, 2024 | 503.95 | 514.03 | 503.95 | 510.64 | 180,227 | +4.85(+0.96%) |
Mar 11, 2024 | 523.02 | 525.70 | 505.59 | 505.79 | 245,387 | -19.70(-3.75%) |
Mar 08, 2024 | 532.59 | 539.06 | 523.53 | 525.50 | 157,526 | -7.27(-1.36%) |
Mar 07, 2024 | 545.96 | 548.26 | 531.58 | 532.76 | 218,680 | -15.00(-2.74%) |
Mar 06, 2024 | 530.79 | 548.16 | 526.13 | 547.77 | 174,173 | +19.11(+3.62%) |
Mar 05, 2024 | 523.05 | 530.35 | 522.75 | 528.65 | 187,647 | +4.04(+0.77%) |
Mar 04, 2024 | 516.56 | 530.16 | 513.20 | 524.62 | 129,875 | +7.54(+1.46%) |