Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 298.37 | 302.94 | 298.37 | 301.17 | 328,533 | +1.71(+0.57%) |
May 21, 2024 | 301.53 | 302.34 | 297.44 | 299.46 | 242,797 | -2.75(-0.91%) |
May 20, 2024 | 298.26 | 302.79 | 296.92 | 302.21 | 332,440 | +4.92(+1.66%) |
May 17, 2024 | 297.23 | 298.62 | 295.51 | 297.28 | 357,694 | +0.31(+0.10%) |
May 16, 2024 | 295.41 | 298.70 | 295.41 | 296.98 | 276,847 | +1.49(+0.51%) |
May 15, 2024 | 291.06 | 296.34 | 291.06 | 295.48 | 380,143 | +5.89(+2.03%) |
May 14, 2024 | 293.70 | 294.15 | 288.36 | 289.59 | 401,305 | -3.14(-1.07%) |
May 13, 2024 | 292.44 | 295.05 | 292.39 | 292.73 | 236,667 | +0.65(+0.22%) |
May 10, 2024 | 294.66 | 295.69 | 291.80 | 292.08 | 228,915 | -2.35(-0.80%) |
May 09, 2024 | 291.60 | 297.82 | 291.60 | 294.44 | 234,901 | +2.69(+0.92%) |
May 08, 2024 | 292.95 | 296.52 | 291.54 | 291.74 | 276,047 | -2.54(-0.86%) |
May 07, 2024 | 289.46 | 296.31 | 289.46 | 294.29 | 439,749 | +3.19(+1.10%) |
May 06, 2024 | 291.32 | 293.26 | 288.01 | 291.10 | 299,612 | +2.37(+0.82%) |
May 03, 2024 | 292.23 | 292.23 | 287.04 | 288.73 | 250,072 | -0.94(-0.32%) |
May 02, 2024 | 287.60 | 290.25 | 286.12 | 289.66 | 282,051 | +4.39(+1.54%) |
May 01, 2024 | 283.52 | 290.32 | 280.30 | 285.27 | 388,899 | +1.58(+0.56%) |
Apr 30, 2024 | 291.17 | 291.85 | 283.33 | 283.68 | 403,372 | -9.18(-3.13%) |
Apr 29, 2024 | 290.98 | 293.44 | 289.24 | 292.86 | 365,295 | +3.30(+1.14%) |
Apr 26, 2024 | 289.33 | 296.92 | 288.85 | 289.56 | 490,279 | -1.50(-0.52%) |
Apr 25, 2024 | 294.33 | 294.33 | 280.20 | 291.07 | 923,517 | -21.35(-6.83%) |
Apr 24, 2024 | 316.10 | 318.61 | 309.45 | 312.42 | 302,092 | -0.38(-0.12%) |
Apr 23, 2024 | 314.84 | 315.93 | 311.28 | 312.80 | 234,050 | -5.58(-1.75%) |
Apr 22, 2024 | 317.91 | 320.47 | 314.23 | 318.38 | 159,574 | +0.05(+0.02%) |
Apr 19, 2024 | 318.42 | 321.65 | 313.85 | 318.33 | 224,766 | -0.67(-0.21%) |
Apr 18, 2024 | 322.92 | 322.93 | 316.82 | 319.00 | 148,236 | -1.95(-0.61%) |
Apr 17, 2024 | 325.62 | 325.67 | 320.87 | 320.95 | 146,314 | -0.76(-0.24%) |
Apr 16, 2024 | 321.90 | 322.70 | 318.23 | 321.70 | 161,232 | -2.34(-0.72%) |
Apr 15, 2024 | 328.72 | 329.26 | 322.22 | 324.05 | 176,421 | -0.30(-0.09%) |
Apr 12, 2024 | 328.09 | 328.74 | 323.70 | 324.35 | 182,677 | -5.20(-1.58%) |
Apr 11, 2024 | 329.92 | 331.35 | 327.24 | 329.55 | 195,225 | -1.26(-0.38%) |
Apr 10, 2024 | 330.12 | 333.55 | 329.01 | 330.80 | 190,460 | -3.92(-1.17%) |
Apr 09, 2024 | 338.06 | 340.65 | 332.04 | 334.73 | 194,597 | -1.13(-0.34%) |
Apr 08, 2024 | 340.83 | 340.95 | 333.75 | 335.85 | 235,723 | -2.95(-0.87%) |
Apr 05, 2024 | 335.04 | 338.82 | 333.58 | 338.80 | 183,598 | +3.75(+1.12%) |
Apr 04, 2024 | 339.03 | 340.35 | 334.14 | 335.06 | 168,882 | -2.22(-0.66%) |
Apr 03, 2024 | 331.49 | 337.62 | 331.49 | 337.28 | 216,550 | +5.41(+1.63%) |
Apr 02, 2024 | 330.64 | 333.35 | 327.63 | 331.87 | 268,942 | -0.06(-0.02%) |
Apr 01, 2024 | 334.18 | 334.18 | 329.06 | 331.93 | 168,319 | -1.04(-0.31%) |
Mar 28, 2024 | 335.38 | 335.79 | 332.00 | 332.96 | 228,700 | -2.71(-0.81%) |
Mar 27, 2024 | 332.49 | 335.88 | 332.08 | 335.67 | 171,006 | +5.50(+1.67%) |
Mar 26, 2024 | 331.12 | 333.46 | 327.91 | 330.17 | 203,817 | -0.15(-0.05%) |
Mar 25, 2024 | 331.02 | 334.91 | 330.28 | 330.32 | 212,205 | +1.10(+0.33%) |
Mar 22, 2024 | 330.80 | 331.63 | 327.36 | 329.23 | 208,201 | -1.41(-0.43%) |
Mar 21, 2024 | 328.49 | 331.27 | 325.26 | 330.64 | 167,264 | +4.90(+1.50%) |
Mar 20, 2024 | 325.32 | 327.47 | 323.42 | 325.74 | 162,924 | +1.84(+0.57%) |
Mar 19, 2024 | 320.23 | 325.12 | 320.23 | 323.90 | 391,172 | +4.35(+1.36%) |
Mar 18, 2024 | 322.75 | 323.01 | 318.88 | 319.54 | 203,802 | +0.07(+0.02%) |
Mar 15, 2024 | 315.83 | 321.46 | 315.83 | 319.47 | 1,082,069 | +1.38(+0.44%) |
Mar 14, 2024 | 322.70 | 323.49 | 313.07 | 318.09 | 316,479 | -4.80(-1.49%) |
Mar 13, 2024 | 320.28 | 323.04 | 317.46 | 322.89 | 311,733 | +2.88(+0.90%) |
Mar 12, 2024 | 317.44 | 320.32 | 315.60 | 320.01 | 177,372 | +3.23(+1.02%) |
Mar 11, 2024 | 316.67 | 317.37 | 311.69 | 316.78 | 194,325 | -1.85(-0.58%) |
Mar 08, 2024 | 322.37 | 323.66 | 317.06 | 318.64 | 312,328 | -2.17(-0.68%) |
Mar 07, 2024 | 322.20 | 323.87 | 318.36 | 320.81 | 254,568 | +0.81(+0.25%) |
Mar 06, 2024 | 322.79 | 322.79 | 317.71 | 320.00 | 194,735 | +2.00(+0.63%) |
Mar 05, 2024 | 317.68 | 320.25 | 316.05 | 318.00 | 186,683 | -1.50(-0.47%) |
Mar 04, 2024 | 319.81 | 322.88 | 318.52 | 319.50 | 252,723 | +1.58(+0.50%) |