Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 403.58 | 407.32 | 402.88 | 406.43 | 246,885 | +4.17(+1.04%) |
May 16, 2024 | 404.64 | 404.64 | 399.68 | 402.26 | 224,720 | -1.26(-0.31%) |
May 15, 2024 | 397.82 | 406.35 | 397.23 | 403.52 | 370,741 | +7.52(+1.90%) |
May 14, 2024 | 392.60 | 396.54 | 391.42 | 396.00 | 224,140 | +5.18(+1.33%) |
May 13, 2024 | 394.23 | 398.86 | 390.65 | 390.82 | 197,981 | -2.67(-0.68%) |
May 10, 2024 | 393.47 | 395.90 | 391.72 | 393.49 | 174,622 | +0.87(+0.22%) |
May 09, 2024 | 391.40 | 394.09 | 390.19 | 392.62 | 193,958 | +0.90(+0.23%) |
May 08, 2024 | 391.06 | 393.65 | 388.95 | 391.72 | 200,354 | -1.31(-0.33%) |
May 07, 2024 | 393.09 | 395.16 | 391.74 | 393.03 | 184,518 | +2.59(+0.66%) |
May 06, 2024 | 387.89 | 390.92 | 387.01 | 390.44 | 225,490 | +5.10(+1.32%) |
May 03, 2024 | 390.05 | 392.35 | 383.22 | 385.34 | 386,120 | -0.26(-0.07%) |
May 02, 2024 | 384.86 | 385.83 | 383.06 | 385.60 | 356,384 | +2.57(+0.67%) |
May 01, 2024 | 380.89 | 386.41 | 378.53 | 383.03 | 333,869 | +1.55(+0.41%) |
Apr 30, 2024 | 382.07 | 385.98 | 380.44 | 381.48 | 331,144 | -1.41(-0.37%) |
Apr 29, 2024 | 375.94 | 385.72 | 375.94 | 382.89 | 351,221 | +8.25(+2.20%) |
Apr 26, 2024 | 372.96 | 381.02 | 372.96 | 374.64 | 471,369 | -2.34(-0.62%) |
Apr 25, 2024 | 365.44 | 378.36 | 361.46 | 376.98 | 684,295 | +14.48(+3.99%) |
Apr 24, 2024 | 369.99 | 382.99 | 355.41 | 362.50 | 1,097,307 | -44.56(-10.95%) |
Apr 23, 2024 | 402.69 | 410.68 | 399.63 | 407.06 | 292,441 | +2.98(+0.74%) |
Apr 22, 2024 | 403.63 | 406.97 | 400.25 | 404.08 | 235,369 | +2.72(+0.68%) |
Apr 19, 2024 | 401.86 | 402.97 | 399.61 | 401.36 | 185,735 | +1.22(+0.30%) |
Apr 18, 2024 | 401.35 | 401.87 | 397.33 | 400.14 | 187,278 | -0.13(-0.03%) |
Apr 17, 2024 | 403.98 | 403.98 | 397.79 | 400.27 | 187,620 | -0.73(-0.18%) |
Apr 16, 2024 | 401.33 | 405.05 | 398.51 | 401.00 | 214,339 | +1.01(+0.25%) |
Apr 15, 2024 | 402.97 | 402.97 | 396.49 | 399.99 | 238,394 | +1.51(+0.38%) |
Apr 12, 2024 | 400.00 | 403.08 | 397.37 | 398.48 | 163,523 | -5.18(-1.28%) |
Apr 11, 2024 | 402.83 | 406.74 | 399.49 | 403.66 | 188,352 | +1.18(+0.29%) |
Apr 10, 2024 | 411.33 | 411.68 | 399.96 | 402.48 | 320,042 | -13.58(-3.26%) |
Apr 09, 2024 | 415.01 | 417.00 | 412.77 | 416.06 | 529,479 | +1.49(+0.36%) |
Apr 08, 2024 | 417.75 | 418.90 | 413.51 | 414.57 | 275,595 | -2.29(-0.55%) |
Apr 05, 2024 | 415.62 | 418.87 | 413.11 | 416.86 | 218,624 | +0.01(+0.00%) |
Apr 04, 2024 | 425.07 | 426.66 | 415.20 | 416.85 | 207,011 | -4.08(-0.97%) |
Apr 03, 2024 | 420.87 | 426.58 | 420.86 | 420.93 | 146,479 | -1.54(-0.36%) |
Apr 02, 2024 | 423.85 | 424.07 | 420.28 | 422.47 | 155,096 | -2.46(-0.58%) |