Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 364.03 | 366.91 | 360.68 | 361.58 | 278,539 | -4.23(-1.16%) |
May 17, 2024 | 375.34 | 376.32 | 364.15 | 365.81 | 110,206 | -10.79(-2.87%) |
May 16, 2024 | 375.90 | 378.05 | 373.62 | 376.60 | 151,534 | -0.36(-0.10%) |
May 15, 2024 | 359.41 | 380.75 | 359.41 | 376.96 | 344,655 | +20.95(+5.88%) |
May 14, 2024 | 359.87 | 360.75 | 352.77 | 356.01 | 458,145 | -3.47(-0.97%) |
May 13, 2024 | 373.77 | 376.85 | 358.31 | 359.48 | 343,986 | -15.15(-4.04%) |
May 10, 2024 | 382.81 | 386.70 | 370.60 | 374.63 | 369,023 | -7.92(-2.07%) |
May 09, 2024 | 380.44 | 385.57 | 361.00 | 382.55 | 607,234 | -3.53(-0.91%) |
May 08, 2024 | 399.55 | 400.61 | 381.99 | 386.08 | 277,975 | -12.73(-3.19%) |
May 07, 2024 | 397.14 | 398.81 | 392.73 | 398.81 | 204,181 | +5.03(+1.28%) |
May 06, 2024 | 389.07 | 397.35 | 386.42 | 393.78 | 203,738 | +5.58(+1.44%) |
May 03, 2024 | 395.00 | 397.18 | 384.45 | 388.20 | 140,261 | -5.22(-1.33%) |
May 02, 2024 | 387.38 | 393.69 | 384.25 | 393.42 | 210,273 | +10.08(+2.63%) |
May 01, 2024 | 375.50 | 390.87 | 371.01 | 383.34 | 230,180 | +7.84(+2.09%) |
Apr 30, 2024 | 374.36 | 377.06 | 371.75 | 375.50 | 111,886 | +0.21(+0.06%) |
Apr 29, 2024 | 370.82 | 379.34 | 370.63 | 375.29 | 179,943 | +2.49(+0.67%) |
Apr 26, 2024 | 370.82 | 375.80 | 366.72 | 372.80 | 281,322 | +4.20(+1.14%) |
Apr 25, 2024 | 371.11 | 377.78 | 367.17 | 368.60 | 305,498 | -6.40(-1.71%) |
Apr 24, 2024 | 380.85 | 380.85 | 372.68 | 375.00 | 266,420 | -0.08(-0.02%) |
Apr 23, 2024 | 368.69 | 377.94 | 368.69 | 375.08 | 340,247 | +6.33(+1.72%) |
Apr 22, 2024 | 362.93 | 370.80 | 359.83 | 368.75 | 335,790 | +8.52(+2.37%) |
Apr 19, 2024 | 360.38 | 362.54 | 357.55 | 360.23 | 331,571 | +1.82(+0.51%) |
Apr 18, 2024 | 362.34 | 367.49 | 358.09 | 358.41 | 261,754 | -7.79(-2.13%) |
Apr 17, 2024 | 365.34 | 367.53 | 360.11 | 366.20 | 273,112 | -4.48(-1.21%) |
Apr 16, 2024 | 360.37 | 375.47 | 359.88 | 370.68 | 271,148 | -5.58(-1.48%) |
Apr 15, 2024 | 378.59 | 386.61 | 375.12 | 376.26 | 243,120 | -1.76(-0.47%) |
Apr 12, 2024 | 380.02 | 381.76 | 373.68 | 378.02 | 175,719 | -1.63(-0.43%) |
Apr 11, 2024 | 386.65 | 387.78 | 378.18 | 379.65 | 93,599 | -3.13(-0.82%) |
Apr 10, 2024 | 381.78 | 385.33 | 379.10 | 382.78 | 131,734 | -1.36(-0.35%) |
Apr 09, 2024 | 385.78 | 389.49 | 381.63 | 384.14 | 256,812 | -2.57(-0.66%) |
Apr 08, 2024 | 386.71 | 388.44 | 384.99 | 386.71 | 102,463 | -0.32(-0.08%) |
Apr 05, 2024 | 387.81 | 388.97 | 384.64 | 387.03 | 122,818 | +0.15(+0.04%) |
Apr 04, 2024 | 392.62 | 395.81 | 386.46 | 386.88 | 163,311 | -11.61(-2.91%) |
Apr 03, 2024 | 395.09 | 399.94 | 394.01 | 398.49 | 187,989 | +1.38(+0.35%) |
Apr 02, 2024 | 389.95 | 397.11 | 387.38 | 397.11 | 248,778 | -0.22(-0.06%) |