Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 320.74 | 320.74 | 317.52 | 317.89 | 222,673 | -1.97(-0.62%) |
May 16, 2024 | 324.00 | 324.17 | 319.67 | 319.86 | 288,377 | -4.01(-1.24%) |
May 15, 2024 | 323.00 | 325.11 | 322.21 | 323.87 | 217,529 | +2.89(+0.90%) |
May 14, 2024 | 318.39 | 322.78 | 317.85 | 320.98 | 216,289 | +4.98(+1.58%) |
May 13, 2024 | 319.10 | 320.15 | 315.57 | 316.00 | 232,877 | +0.20(+0.06%) |
May 10, 2024 | 319.04 | 319.08 | 314.20 | 315.80 | 304,135 | -0.70(-0.22%) |
May 09, 2024 | 319.04 | 319.87 | 315.06 | 316.50 | 250,415 | -3.45(-1.08%) |
May 08, 2024 | 314.94 | 320.06 | 312.19 | 319.95 | 329,818 | +2.08(+0.65%) |
May 07, 2024 | 315.48 | 320.68 | 314.25 | 317.87 | 275,022 | +2.08(+0.66%) |
May 06, 2024 | 312.15 | 319.45 | 311.80 | 315.79 | 334,067 | +6.20(+2.00%) |
May 03, 2024 | 315.65 | 317.07 | 308.93 | 309.59 | 475,226 | -3.12(-1.00%) |
May 02, 2024 | 312.23 | 315.17 | 303.21 | 312.71 | 507,757 | +3.66(+1.18%) |
May 01, 2024 | 311.61 | 315.52 | 303.49 | 309.05 | 580,069 | -5.51(-1.75%) |
Apr 30, 2024 | 320.00 | 322.95 | 304.21 | 314.56 | 907,726 | +14.55(+4.85%) |
Apr 29, 2024 | 298.45 | 303.84 | 298.19 | 300.01 | 560,710 | +2.80(+0.94%) |
Apr 26, 2024 | 293.50 | 299.15 | 292.78 | 297.21 | 461,539 | +4.68(+1.60%) |
Apr 25, 2024 | 274.36 | 293.29 | 271.63 | 292.53 | 674,734 | +15.00(+5.40%) |
Apr 24, 2024 | 275.28 | 280.92 | 274.24 | 277.53 | 322,642 | +0.97(+0.35%) |
Apr 23, 2024 | 271.55 | 277.45 | 271.55 | 276.56 | 245,826 | +4.93(+1.81%) |
Apr 22, 2024 | 271.74 | 274.87 | 267.21 | 271.63 | 305,117 | +3.56(+1.33%) |
Apr 19, 2024 | 273.03 | 274.87 | 266.75 | 268.07 | 351,621 | -4.96(-1.82%) |
Apr 18, 2024 | 274.00 | 277.03 | 271.50 | 273.03 | 376,141 | -3.11(-1.13%) |
Apr 17, 2024 | 283.52 | 284.49 | 275.75 | 276.14 | 175,573 | -4.28(-1.52%) |
Apr 16, 2024 | 280.65 | 283.29 | 278.22 | 280.42 | 245,493 | -2.58(-0.91%) |
Apr 15, 2024 | 292.32 | 293.41 | 281.52 | 283.00 | 199,499 | -6.68(-2.31%) |
Apr 12, 2024 | 293.85 | 295.03 | 287.87 | 289.68 | 221,039 | -7.86(-2.64%) |
Apr 11, 2024 | 300.24 | 300.46 | 292.25 | 297.54 | 270,531 | -2.37(-0.79%) |
Apr 10, 2024 | 297.38 | 304.81 | 296.42 | 299.91 | 287,644 | -6.26(-2.04%) |
Apr 09, 2024 | 299.42 | 306.95 | 299.42 | 306.17 | 364,529 | +9.30(+3.13%) |
Apr 08, 2024 | 295.11 | 299.34 | 293.76 | 296.87 | 232,849 | +6.49(+2.24%) |
Apr 05, 2024 | 291.91 | 292.19 | 287.57 | 290.38 | 216,727 | -2.58(-0.88%) |
Apr 04, 2024 | 295.78 | 303.88 | 291.89 | 292.96 | 390,660 | +0.21(+0.07%) |
Apr 03, 2024 | 294.08 | 296.24 | 291.25 | 292.75 | 399,269 | -3.75(-1.26%) |
Apr 02, 2024 | 293.99 | 297.67 | 292.96 | 296.50 | 461,487 | -4.50(-1.50%) |