Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 299.35 | 303.90 | 298.00 | 303.31 | 331,231 | +4.94(+1.66%) |
May 17, 2024 | 298.32 | 299.71 | 296.59 | 298.37 | 356,393 | +0.31(+0.10%) |
May 16, 2024 | 296.49 | 299.79 | 296.49 | 298.06 | 275,840 | +1.50(+0.51%) |
May 15, 2024 | 292.12 | 297.43 | 292.12 | 296.56 | 378,760 | +5.91(+2.03%) |
May 14, 2024 | 294.77 | 295.22 | 289.42 | 290.65 | 399,845 | -3.15(-1.07%) |
May 13, 2024 | 293.51 | 296.13 | 293.46 | 293.80 | 235,806 | +0.65(+0.22%) |
May 10, 2024 | 295.74 | 296.77 | 292.87 | 293.15 | 228,082 | -2.36(-0.80%) |
May 09, 2024 | 292.66 | 298.91 | 292.66 | 295.51 | 234,047 | +2.70(+0.92%) |
May 08, 2024 | 294.02 | 297.60 | 292.60 | 292.81 | 275,043 | -2.55(-0.86%) |
May 07, 2024 | 290.52 | 297.39 | 290.52 | 295.36 | 438,149 | +3.20(+1.10%) |
May 06, 2024 | 292.38 | 294.33 | 289.06 | 292.16 | 298,522 | +2.38(+0.82%) |
May 03, 2024 | 293.30 | 293.30 | 288.09 | 289.78 | 249,162 | -0.94(-0.32%) |
May 02, 2024 | 288.65 | 291.31 | 287.16 | 290.72 | 281,025 | +4.41(+1.54%) |
May 01, 2024 | 284.56 | 291.38 | 281.32 | 286.31 | 387,484 | +1.59(+0.56%) |
Apr 30, 2024 | 292.23 | 292.92 | 284.37 | 284.72 | 401,905 | -9.21(-3.13%) |
Apr 29, 2024 | 292.04 | 294.51 | 290.30 | 293.93 | 363,966 | +3.31(+1.14%) |
Apr 26, 2024 | 290.39 | 298.00 | 289.90 | 290.62 | 488,495 | -1.51(-0.52%) |
Apr 25, 2024 | 295.41 | 295.41 | 281.22 | 292.13 | 920,157 | -21.43(-6.83%) |
Apr 24, 2024 | 317.25 | 319.77 | 310.58 | 313.56 | 300,993 | -0.38(-0.12%) |
Apr 23, 2024 | 315.99 | 317.08 | 312.42 | 313.94 | 233,199 | -5.60(-1.75%) |
Apr 22, 2024 | 319.07 | 321.64 | 315.38 | 319.54 | 158,994 | +0.05(+0.02%) |
Apr 19, 2024 | 319.58 | 322.83 | 315.00 | 319.49 | 223,949 | -0.67(-0.21%) |
Apr 18, 2024 | 324.10 | 324.11 | 317.98 | 320.16 | 147,697 | -1.96(-0.61%) |
Apr 17, 2024 | 326.81 | 326.86 | 322.04 | 322.12 | 145,782 | -0.76(-0.24%) |
Apr 16, 2024 | 323.08 | 323.88 | 319.39 | 322.88 | 160,646 | -2.35(-0.72%) |
Apr 15, 2024 | 329.92 | 330.46 | 323.40 | 325.23 | 175,779 | -0.30(-0.09%) |
Apr 12, 2024 | 329.29 | 329.94 | 324.88 | 325.53 | 182,013 | -5.22(-1.58%) |
Apr 11, 2024 | 331.12 | 332.56 | 328.43 | 330.75 | 194,515 | -1.26(-0.38%) |
Apr 10, 2024 | 331.33 | 334.77 | 330.21 | 332.01 | 189,767 | -3.94(-1.17%) |
Apr 09, 2024 | 339.29 | 341.89 | 333.25 | 335.95 | 193,889 | -1.13(-0.34%) |
Apr 08, 2024 | 342.08 | 342.20 | 334.97 | 337.08 | 234,866 | -2.96(-0.87%) |
Apr 05, 2024 | 336.26 | 340.06 | 334.80 | 340.04 | 182,930 | +3.76(+1.12%) |
Apr 04, 2024 | 340.27 | 341.59 | 335.36 | 336.28 | 168,268 | -2.23(-0.66%) |
Apr 03, 2024 | 332.70 | 338.85 | 332.70 | 338.51 | 215,762 | +5.43(+1.63%) |
Apr 02, 2024 | 331.85 | 334.57 | 328.83 | 333.08 | 267,964 | -0.06(-0.02%) |