Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 346.99 | 347.94 | 344.67 | 347.62 | 307,262 | +2.62(+0.76%) |
May 16, 2024 | 346.85 | 347.08 | 342.43 | 345.00 | 416,116 | -0.84(-0.24%) |
May 15, 2024 | 350.46 | 353.37 | 345.48 | 345.84 | 372,069 | -4.13(-1.18%) |
May 14, 2024 | 353.44 | 353.44 | 347.13 | 349.97 | 371,961 | -2.38(-0.68%) |
May 13, 2024 | 355.00 | 355.67 | 351.66 | 352.35 | 374,107 | -2.25(-0.63%) |
May 10, 2024 | 350.00 | 354.94 | 348.89 | 354.60 | 360,182 | +4.57(+1.31%) |
May 09, 2024 | 344.39 | 350.19 | 344.39 | 350.03 | 249,379 | +5.62(+1.63%) |
May 08, 2024 | 352.19 | 352.19 | 344.16 | 344.41 | 412,828 | -5.41(-1.55%) |
May 07, 2024 | 345.97 | 350.98 | 344.23 | 349.82 | 363,835 | +6.61(+1.93%) |
May 06, 2024 | 341.56 | 344.16 | 339.23 | 343.21 | 317,359 | +3.53(+1.04%) |
May 03, 2024 | 339.07 | 341.45 | 336.29 | 339.68 | 374,606 | +0.13(+0.04%) |
May 02, 2024 | 339.70 | 342.50 | 336.37 | 339.55 | 392,463 | +0.68(+0.20%) |
May 01, 2024 | 341.44 | 344.90 | 337.99 | 338.87 | 404,582 | -3.23(-0.94%) |
Apr 30, 2024 | 344.67 | 345.56 | 339.30 | 342.10 | 390,624 | -1.79(-0.52%) |
Apr 29, 2024 | 342.03 | 347.94 | 341.00 | 343.89 | 311,320 | +1.66(+0.49%) |
Apr 26, 2024 | 349.85 | 349.99 | 336.87 | 342.23 | 595,215 | -10.07(-2.86%) |
Apr 25, 2024 | 352.44 | 370.99 | 339.21 | 352.30 | 915,577 | -15.11(-4.11%) |
Apr 24, 2024 | 364.33 | 368.35 | 361.74 | 367.41 | 461,152 | +4.19(+1.15%) |
Apr 23, 2024 | 363.65 | 364.69 | 361.81 | 363.22 | 362,666 | +1.35(+0.37%) |
Apr 22, 2024 | 367.49 | 368.12 | 361.48 | 361.87 | 370,441 | -5.65(-1.54%) |
Apr 19, 2024 | 363.83 | 369.43 | 362.45 | 367.52 | 425,243 | +6.58(+1.82%) |
Apr 18, 2024 | 362.49 | 366.95 | 360.42 | 360.94 | 371,231 | +1.09(+0.30%) |
Apr 17, 2024 | 359.90 | 364.80 | 359.69 | 359.85 | 487,976 | +2.46(+0.69%) |
Apr 16, 2024 | 368.89 | 373.22 | 357.06 | 357.39 | 743,180 | -3.46(-0.96%) |
Apr 15, 2024 | 356.77 | 365.63 | 355.17 | 360.85 | 839,496 | -15.72(-4.17%) |
Apr 12, 2024 | 377.00 | 378.92 | 374.25 | 376.57 | 393,974 | -0.21(-0.06%) |
Apr 11, 2024 | 377.16 | 379.07 | 374.69 | 376.78 | 294,276 | -0.37(-0.10%) |
Apr 10, 2024 | 379.30 | 383.57 | 376.03 | 377.15 | 317,007 | -2.82(-0.74%) |
Apr 09, 2024 | 381.16 | 381.90 | 377.36 | 379.97 | 236,820 | -1.59(-0.42%) |
Apr 08, 2024 | 374.38 | 382.06 | 373.00 | 381.56 | 315,521 | +4.79(+1.27%) |
Apr 05, 2024 | 374.80 | 378.84 | 374.49 | 376.77 | 313,659 | +1.47(+0.39%) |
Apr 04, 2024 | 380.11 | 381.26 | 374.39 | 375.30 | 434,429 | -3.20(-0.85%) |
Apr 03, 2024 | 384.35 | 384.35 | 378.50 | 378.50 | 419,399 | -2.42(-0.64%) |
Apr 02, 2024 | 393.85 | 395.00 | 375.28 | 380.92 | 687,370 | -23.28(-5.76%) |