Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 458.92 | 462.25 | 457.25 | 458.02 | 38,212 | -2.04(-0.44%) |
May 30, 2024 | 457.77 | 470.11 | 456.87 | 460.06 | 40,028 | +1.89(+0.41%) |
May 29, 2024 | 449.81 | 465.08 | 447.82 | 458.17 | 78,921 | +4.33(+0.95%) |
May 28, 2024 | 464.60 | 464.78 | 452.85 | 453.84 | 72,892 | -6.85(-1.49%) |
May 24, 2024 | 461.76 | 475.62 | 455.57 | 460.69 | 28,560 | -1.06(-0.23%) |
May 23, 2024 | 469.74 | 473.69 | 451.41 | 461.75 | 27,854 | -7.95(-1.69%) |
May 22, 2024 | 445.71 | 474.07 | 445.66 | 469.70 | 18,072 | +20.64(+4.60%) |
May 21, 2024 | 470.71 | 470.71 | 447.82 | 449.06 | 40,841 | -21.05(-4.48%) |
May 20, 2024 | 459.77 | 476.15 | 446.96 | 470.11 | 40,815 | +7.12(+1.54%) |
May 17, 2024 | 455.60 | 473.45 | 445.11 | 463.00 | 39,010 | +9.36(+2.06%) |
May 16, 2024 | 486.07 | 492.60 | 452.08 | 453.63 | 21,540 | -39.96(-8.09%) |
May 15, 2024 | 472.77 | 500.80 | 472.75 | 493.59 | 34,622 | +20.06(+4.24%) |
May 14, 2024 | 444.88 | 474.79 | 444.88 | 473.52 | 40,565 | +35.95(+8.22%) |
May 13, 2024 | 439.38 | 449.01 | 423.33 | 437.57 | 33,965 | -5.62(-1.27%) |
May 10, 2024 | 428.17 | 444.29 | 420.95 | 443.19 | 20,515 | +17.47(+4.10%) |
May 09, 2024 | 403.04 | 429.41 | 403.04 | 425.73 | 22,572 | +17.53(+4.30%) |
May 08, 2024 | 420.00 | 420.00 | 388.76 | 408.19 | 34,084 | -6.99(-1.68%) |
May 07, 2024 | 427.92 | 434.77 | 415.18 | 415.18 | 31,878 | -17.71(-4.09%) |
May 06, 2024 | 415.63 | 432.89 | 413.39 | 432.89 | 36,733 | +19.95(+4.83%) |
May 03, 2024 | 417.98 | 424.38 | 412.94 | 412.94 | 37,075 | +0.00(+0.00%) |
May 02, 2024 | 427.43 | 429.89 | 412.66 | 412.94 | 36,992 | -11.87(-2.79%) |
May 01, 2024 | 414.99 | 425.93 | 413.00 | 424.81 | 37,231 | +3.57(+0.85%) |
Apr 30, 2024 | 417.96 | 425.43 | 412.02 | 421.24 | 24,132 | +3.27(+0.78%) |
Apr 29, 2024 | 389.15 | 418.56 | 389.15 | 417.96 | 31,399 | +24.87(+6.33%) |
Apr 26, 2024 | 403.44 | 408.99 | 387.08 | 393.10 | 26,523 | -3.94(-0.99%) |
Apr 25, 2024 | 415.35 | 417.96 | 394.31 | 397.04 | 31,555 | -25.10(-5.95%) |
Apr 24, 2024 | 400.70 | 423.20 | 400.70 | 422.13 | 20,968 | +18.81(+4.66%) |
Apr 23, 2024 | 401.35 | 417.16 | 399.55 | 403.33 | 39,901 | +5.43(+1.37%) |
Apr 22, 2024 | 407.02 | 422.66 | 397.89 | 397.89 | 31,064 | -2.51(-0.63%) |
Apr 19, 2024 | 381.14 | 406.02 | 379.46 | 400.40 | 38,954 | +16.57(+4.32%) |
Apr 18, 2024 | 397.07 | 405.32 | 383.83 | 383.83 | 25,872 | -13.00(-3.28%) |
Apr 17, 2024 | 406.42 | 410.89 | 396.83 | 396.83 | 35,608 | -10.32(-2.53%) |
Apr 16, 2024 | 399.50 | 407.15 | 396.87 | 407.15 | 22,704 | +10.40(+2.62%) |
Apr 15, 2024 | 393.48 | 403.62 | 393.48 | 396.75 | 22,381 | -0.67(-0.17%) |
Apr 12, 2024 | 400.08 | 400.08 | 392.09 | 397.42 | 16,438 | -3.73(-0.93%) |
Apr 11, 2024 | 425.23 | 430.67 | 401.05 | 401.15 | 40,039 | -24.36(-5.73%) |
Apr 10, 2024 | 433.92 | 446.31 | 412.69 | 425.51 | 39,016 | -14.09(-3.21%) |
Apr 09, 2024 | 416.75 | 441.13 | 416.27 | 439.60 | 33,358 | +24.85(+5.99%) |
Apr 08, 2024 | 413.99 | 430.40 | 413.99 | 414.75 | 43,356 | +0.67(+0.16%) |
Apr 05, 2024 | 414.38 | 418.96 | 412.11 | 414.08 | 37,613 | -3.51(-0.84%) |
Apr 04, 2024 | 403.79 | 424.82 | 395.45 | 417.60 | 34,330 | +14.25(+3.53%) |
Apr 03, 2024 | 376.68 | 405.57 | 374.01 | 403.35 | 28,511 | +24.10(+6.36%) |
Apr 02, 2024 | 399.42 | 399.42 | 373.02 | 379.24 | 21,320 | -27.58(-6.78%) |
Apr 01, 2024 | 465.73 | 465.73 | 403.72 | 406.82 | 35,068 | -54.48(-11.81%) |
Mar 28, 2024 | 442.06 | 465.14 | 442.06 | 461.30 | 29,575 | +15.47(+3.47%) |
Mar 27, 2024 | 447.82 | 448.04 | 441.62 | 445.83 | 31,454 | +10.87(+2.50%) |
Mar 26, 2024 | 434.19 | 437.87 | 425.70 | 434.96 | 16,821 | +0.08(+0.02%) |
Mar 25, 2024 | 421.94 | 445.00 | 421.94 | 434.88 | 21,033 | +10.74(+2.53%) |
Mar 22, 2024 | 441.83 | 444.88 | 423.23 | 424.14 | 25,629 | -16.59(-3.76%) |
Mar 21, 2024 | 433.20 | 441.65 | 433.00 | 440.73 | 17,102 | +6.75(+1.55%) |
Mar 20, 2024 | 447.07 | 447.82 | 433.23 | 433.99 | 21,795 | +7.46(+1.75%) |
Mar 19, 2024 | 428.41 | 437.20 | 418.21 | 426.52 | 25,473 | -3.58(-0.83%) |
Mar 18, 2024 | 439.86 | 442.81 | 430.11 | 430.11 | 28,856 | -3.88(-0.89%) |
Mar 15, 2024 | 407.29 | 436.62 | 407.29 | 433.99 | 41,272 | +17.96(+4.32%) |
Mar 14, 2024 | 422.83 | 422.83 | 412.58 | 416.02 | 26,815 | -5.10(-1.21%) |
Mar 13, 2024 | 434.10 | 434.10 | 418.99 | 421.12 | 17,868 | -8.30(-1.93%) |
Mar 12, 2024 | 430.65 | 430.65 | 414.54 | 429.42 | 30,541 | -1.83(-0.42%) |
Mar 11, 2024 | 426.79 | 436.75 | 420.78 | 431.25 | 15,918 | -5.15(-1.18%) |
Mar 08, 2024 | 405.83 | 436.59 | 405.83 | 436.39 | 7,022 | +26.53(+6.47%) |
Mar 07, 2024 | 391.80 | 415.80 | 385.09 | 409.86 | 24,255 | +19.81(+5.08%) |
Mar 06, 2024 | 406.26 | 406.26 | 382.64 | 390.05 | 32,294 | -16.58(-4.08%) |
Mar 05, 2024 | 384.60 | 407.11 | 384.60 | 406.64 | 29,089 | +22.02(+5.72%) |
Mar 04, 2024 | 355.13 | 387.88 | 355.13 | 384.62 | 21,033 | +29.33(+8.26%) |