Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 420.49 | 421.33 | 413.85 | 414.20 | 285,716 | -6.29(-1.50%) |
May 15, 2024 | 421.74 | 425.79 | 419.34 | 420.49 | 284,246 | +2.43(+0.58%) |
May 14, 2024 | 414.54 | 419.46 | 411.52 | 418.06 | 320,503 | +4.22(+1.02%) |
May 13, 2024 | 417.60 | 419.66 | 413.05 | 413.84 | 314,076 | -1.94(-0.47%) |
May 10, 2024 | 418.33 | 419.74 | 410.75 | 415.78 | 350,328 | -0.98(-0.23%) |
May 09, 2024 | 407.65 | 417.00 | 407.65 | 416.75 | 274,575 | +9.10(+2.23%) |
May 08, 2024 | 403.17 | 408.08 | 400.92 | 407.65 | 244,066 | +2.93(+0.72%) |
May 07, 2024 | 404.17 | 411.62 | 403.67 | 404.72 | 370,307 | +0.08(+0.02%) |
May 06, 2024 | 401.18 | 407.24 | 399.62 | 404.64 | 314,573 | +6.99(+1.76%) |
May 03, 2024 | 398.70 | 402.34 | 395.80 | 397.65 | 202,650 | +3.39(+0.86%) |
May 02, 2024 | 389.78 | 395.46 | 385.76 | 394.26 | 369,974 | +9.87(+2.57%) |
May 01, 2024 | 387.01 | 392.43 | 382.77 | 384.39 | 451,355 | -3.06(-0.79%) |
Apr 30, 2024 | 394.19 | 397.01 | 385.93 | 387.45 | 592,211 | -8.73(-2.20%) |
Apr 29, 2024 | 399.29 | 402.68 | 395.51 | 396.19 | 455,173 | -3.55(-0.89%) |
Apr 26, 2024 | 409.16 | 414.15 | 399.05 | 399.74 | 683,396 | +18.49(+4.85%) |
Apr 25, 2024 | 369.67 | 382.14 | 363.25 | 381.25 | 459,450 | +6.72(+1.79%) |
Apr 24, 2024 | 383.21 | 385.79 | 374.22 | 374.53 | 293,134 | -4.02(-1.06%) |
Apr 23, 2024 | 371.61 | 378.88 | 371.60 | 378.55 | 195,642 | +9.02(+2.44%) |
Apr 22, 2024 | 369.00 | 373.51 | 367.21 | 369.53 | 166,616 | +2.87(+0.78%) |
Apr 19, 2024 | 367.86 | 370.29 | 364.49 | 366.66 | 200,665 | +0.00(+0.00%) |
Apr 18, 2024 | 370.81 | 372.68 | 365.04 | 366.66 | 265,119 | -1.43(-0.39%) |
Apr 17, 2024 | 375.14 | 375.14 | 367.41 | 368.08 | 255,459 | -5.39(-1.44%) |
Apr 16, 2024 | 370.92 | 375.68 | 368.58 | 373.47 | 212,274 | +1.12(+0.30%) |
Apr 15, 2024 | 376.10 | 379.77 | 370.77 | 372.36 | 212,331 | -0.02(-0.01%) |
Apr 12, 2024 | 373.47 | 378.57 | 370.88 | 372.38 | 293,790 | -4.49(-1.19%) |
Apr 11, 2024 | 381.84 | 382.70 | 376.58 | 376.87 | 242,709 | -5.25(-1.37%) |
Apr 10, 2024 | 383.58 | 388.81 | 379.77 | 382.12 | 269,291 | -9.23(-2.36%) |
Apr 09, 2024 | 398.37 | 399.18 | 387.10 | 391.35 | 239,001 | -8.33(-2.08%) |
Apr 08, 2024 | 400.07 | 402.61 | 398.18 | 399.68 | 253,393 | +1.50(+0.38%) |
Apr 05, 2024 | 390.92 | 399.41 | 390.54 | 398.18 | 264,885 | +8.57(+2.20%) |
Apr 04, 2024 | 398.83 | 399.18 | 387.20 | 389.61 | 325,713 | -5.51(-1.39%) |
Apr 03, 2024 | 399.18 | 400.12 | 394.02 | 395.12 | 322,334 | +4.73(+1.21%) |
Apr 02, 2024 | 390.72 | 390.72 | 386.11 | 390.39 | 284,154 | -2.71(-0.69%) |
Apr 01, 2024 | 391.97 | 395.12 | 388.20 | 393.10 | 277,443 | +2.06(+0.53%) |
Mar 28, 2024 | 392.19 | 392.63 | 388.74 | 391.05 | 224,030 | +3.22(+0.83%) |
Mar 27, 2024 | 389.78 | 389.78 | 385.39 | 387.82 | 242,847 | +0.12(+0.03%) |
Mar 26, 2024 | 386.30 | 391.82 | 381.93 | 387.70 | 393,150 | +1.19(+0.31%) |
Mar 25, 2024 | 386.86 | 388.80 | 385.28 | 386.52 | 202,826 | +0.29(+0.08%) |
Mar 22, 2024 | 387.83 | 390.07 | 383.47 | 386.23 | 288,493 | -1.63(-0.42%) |
Mar 21, 2024 | 381.43 | 388.51 | 378.86 | 387.85 | 288,764 | +9.38(+2.48%) |
Mar 20, 2024 | 374.66 | 380.06 | 369.39 | 378.47 | 285,226 | +6.88(+1.85%) |
Mar 19, 2024 | 370.16 | 373.05 | 365.45 | 371.60 | 284,167 | +5.21(+1.42%) |
Mar 18, 2024 | 370.72 | 372.36 | 365.07 | 366.39 | 368,316 | -4.33(-1.17%) |
Mar 15, 2024 | 360.51 | 371.46 | 360.51 | 370.72 | 918,647 | +8.05(+2.22%) |
Mar 14, 2024 | 361.86 | 366.07 | 359.76 | 362.67 | 227,988 | +0.52(+0.14%) |
Mar 13, 2024 | 360.02 | 364.04 | 360.02 | 362.15 | 228,593 | +1.33(+0.37%) |
Mar 12, 2024 | 356.27 | 360.88 | 355.78 | 360.82 | 216,907 | +4.55(+1.28%) |
Mar 11, 2024 | 353.14 | 356.75 | 350.04 | 356.27 | 204,995 | +2.19(+0.62%) |
Mar 08, 2024 | 365.27 | 366.43 | 353.96 | 354.08 | 193,599 | -10.55(-2.89%) |
Mar 07, 2024 | 361.72 | 366.54 | 361.08 | 364.63 | 241,994 | +4.73(+1.31%) |
Mar 06, 2024 | 357.29 | 359.94 | 356.72 | 359.90 | 188,171 | +5.16(+1.45%) |
Mar 05, 2024 | 348.64 | 355.35 | 348.64 | 354.74 | 234,337 | +2.97(+0.85%) |
Mar 04, 2024 | 347.81 | 353.37 | 347.26 | 351.77 | 274,316 | +5.38(+1.55%) |