Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 346.24 | 355.99 | 346.24 | 355.90 | 24,510 | +12.91(+3.76%) |
May 30, 2024 | 343.53 | 348.23 | 341.26 | 342.99 | 9,637 | +1.97(+0.58%) |
May 29, 2024 | 347.68 | 347.68 | 341.02 | 341.02 | 11,750 | -9.53(-2.72%) |
May 28, 2024 | 351.58 | 357.99 | 350.55 | 350.55 | 20,892 | -1.45(-0.41%) |
May 24, 2024 | 350.00 | 353.04 | 350.00 | 352.00 | 9,946 | +2.15(+0.61%) |
May 23, 2024 | 352.02 | 354.00 | 347.00 | 349.85 | 24,452 | -1.35(-0.38%) |
May 22, 2024 | 364.18 | 366.59 | 346.66 | 351.20 | 18,959 | -13.35(-3.66%) |
May 21, 2024 | 370.00 | 372.32 | 364.55 | 364.55 | 10,431 | -6.22(-1.68%) |
May 20, 2024 | 370.93 | 373.00 | 367.01 | 370.77 | 26,832 | -1.13(-0.30%) |
May 17, 2024 | 375.46 | 375.46 | 370.84 | 371.90 | 17,419 | -2.00(-0.53%) |
May 16, 2024 | 370.61 | 374.00 | 369.69 | 373.90 | 17,347 | +1.39(+0.37%) |
May 15, 2024 | 375.52 | 380.80 | 372.51 | 372.51 | 30,591 | -4.09(-1.09%) |
May 14, 2024 | 374.66 | 378.37 | 372.62 | 376.60 | 31,592 | +2.84(+0.76%) |
May 13, 2024 | 372.40 | 385.78 | 372.40 | 373.76 | 39,930 | +1.95(+0.53%) |
May 10, 2024 | 375.07 | 375.07 | 369.11 | 371.81 | 15,761 | -3.97(-1.06%) |
May 09, 2024 | 364.93 | 375.77 | 363.13 | 375.77 | 20,682 | +11.63(+3.19%) |
May 08, 2024 | 358.46 | 364.60 | 356.43 | 364.14 | 16,570 | +3.35(+0.93%) |
May 07, 2024 | 359.87 | 367.16 | 359.87 | 360.79 | 13,625 | +2.72(+0.76%) |
May 06, 2024 | 360.94 | 360.94 | 355.13 | 358.07 | 9,826 | -5.36(-1.47%) |
May 03, 2024 | 364.15 | 364.75 | 361.59 | 363.43 | 8,734 | +3.72(+1.03%) |
May 02, 2024 | 358.21 | 361.09 | 355.14 | 359.70 | 19,914 | +1.27(+0.35%) |
May 01, 2024 | 357.54 | 363.62 | 357.54 | 358.44 | 17,580 | -0.02(-0.01%) |
Apr 30, 2024 | 359.07 | 361.82 | 355.18 | 358.46 | 20,251 | -0.08(-0.02%) |
Apr 29, 2024 | 363.14 | 369.59 | 357.40 | 358.54 | 21,924 | -0.60(-0.17%) |
Apr 26, 2024 | 367.02 | 367.02 | 357.90 | 359.13 | 13,703 | -5.66(-1.55%) |
Apr 25, 2024 | 358.77 | 366.25 | 358.77 | 364.79 | 15,742 | -6.12(-1.65%) |
Apr 24, 2024 | 369.08 | 375.76 | 369.08 | 370.91 | 18,465 | -2.19(-0.59%) |
Apr 23, 2024 | 375.86 | 384.02 | 370.60 | 373.10 | 19,481 | -4.14(-1.10%) |
Apr 22, 2024 | 381.82 | 389.91 | 375.86 | 377.24 | 50,796 | -5.53(-1.44%) |
Apr 19, 2024 | 362.27 | 382.77 | 362.27 | 382.77 | 46,385 | +17.65(+4.83%) |
Apr 18, 2024 | 367.85 | 387.50 | 364.42 | 365.12 | 40,860 | -2.49(-0.68%) |
Apr 17, 2024 | 353.15 | 368.14 | 351.15 | 367.62 | 37,802 | +15.79(+4.49%) |
Apr 16, 2024 | 344.07 | 351.82 | 343.90 | 351.82 | 46,796 | +4.99(+1.44%) |
Apr 15, 2024 | 343.93 | 346.83 | 342.39 | 346.83 | 29,867 | +4.06(+1.18%) |
Apr 12, 2024 | 350.35 | 351.15 | 342.77 | 342.77 | 30,944 | -7.77(-2.22%) |
Apr 11, 2024 | 350.61 | 352.16 | 348.55 | 350.55 | 29,536 | +3.28(+0.95%) |
Apr 10, 2024 | 343.15 | 349.46 | 341.18 | 347.26 | 59,904 | +2.00(+0.58%) |
Apr 09, 2024 | 342.33 | 347.60 | 342.33 | 345.27 | 46,448 | +3.09(+0.90%) |
Apr 08, 2024 | 342.98 | 345.40 | 339.10 | 342.18 | 33,867 | +2.99(+0.88%) |
Apr 05, 2024 | 333.16 | 339.95 | 333.16 | 339.18 | 31,930 | +4.40(+1.31%) |
Apr 04, 2024 | 340.87 | 342.19 | 330.95 | 334.78 | 35,087 | -5.49(-1.61%) |
Apr 03, 2024 | 350.36 | 353.63 | 340.27 | 340.27 | 36,947 | -9.90(-2.83%) |
Apr 02, 2024 | 352.36 | 354.54 | 346.31 | 350.17 | 46,778 | -13.20(-3.63%) |
Apr 01, 2024 | 358.56 | 363.37 | 356.74 | 363.37 | 32,744 | +2.53(+0.70%) |
Mar 28, 2024 | 355.82 | 361.62 | 355.82 | 360.83 | 25,162 | +2.50(+0.70%) |
Mar 27, 2024 | 352.13 | 358.58 | 344.86 | 358.33 | 45,435 | +10.39(+2.99%) |
Mar 26, 2024 | 345.97 | 351.87 | 344.12 | 347.93 | 30,042 | +4.46(+1.30%) |
Mar 25, 2024 | 346.11 | 346.24 | 338.19 | 343.47 | 17,718 | -2.63(-0.76%) |
Mar 22, 2024 | 348.77 | 348.77 | 343.17 | 346.11 | 15,117 | -5.32(-1.51%) |
Mar 21, 2024 | 354.77 | 354.77 | 347.54 | 351.42 | 15,463 | -0.24(-0.07%) |
Mar 20, 2024 | 350.10 | 353.36 | 344.49 | 351.66 | 31,185 | +1.56(+0.44%) |
Mar 19, 2024 | 343.63 | 355.01 | 343.63 | 350.11 | 17,207 | +4.34(+1.26%) |
Mar 18, 2024 | 347.27 | 354.58 | 345.77 | 345.77 | 19,114 | -1.27(-0.37%) |
Mar 15, 2024 | 348.69 | 352.35 | 343.60 | 347.03 | 29,376 | -5.65(-1.60%) |
Mar 14, 2024 | 349.00 | 357.36 | 347.72 | 352.68 | 25,972 | +3.76(+1.08%) |
Mar 13, 2024 | 344.14 | 348.93 | 343.81 | 348.92 | 14,397 | +2.55(+0.74%) |
Mar 12, 2024 | 348.92 | 350.54 | 346.18 | 346.37 | 12,400 | +2.19(+0.63%) |
Mar 11, 2024 | 353.15 | 353.15 | 344.18 | 344.18 | 18,478 | -8.71(-2.47%) |
Mar 08, 2024 | 357.39 | 360.62 | 350.11 | 352.89 | 18,339 | -1.01(-0.28%) |
Mar 07, 2024 | 348.86 | 358.35 | 344.58 | 353.90 | 30,735 | +8.53(+2.47%) |
Mar 06, 2024 | 355.12 | 355.12 | 344.33 | 345.37 | 47,659 | -13.53(-3.77%) |
Mar 05, 2024 | 357.05 | 363.35 | 356.88 | 358.90 | 27,653 | -0.09(-0.03%) |
Mar 04, 2024 | 362.13 | 366.25 | 358.83 | 358.99 | 32,683 | -3.24(-0.90%) |