Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 397.51 | 398.87 | 394.84 | 396.81 | 48,368 | +0.54(+0.14%) |
May 16, 2024 | 396.88 | 397.88 | 393.15 | 396.27 | 58,909 | +1.40(+0.35%) |
May 15, 2024 | 393.94 | 399.39 | 393.31 | 394.87 | 53,492 | +0.70(+0.18%) |
May 14, 2024 | 401.33 | 403.55 | 392.94 | 394.17 | 91,053 | -8.56(-2.13%) |
May 13, 2024 | 406.86 | 409.44 | 401.80 | 402.73 | 85,878 | -3.84(-0.94%) |
May 10, 2024 | 411.72 | 411.72 | 404.83 | 406.57 | 53,290 | -3.96(-0.96%) |
May 09, 2024 | 405.44 | 410.78 | 402.47 | 410.53 | 50,701 | +6.03(+1.49%) |
May 08, 2024 | 405.44 | 406.62 | 399.37 | 404.50 | 44,178 | -0.94(-0.23%) |
May 07, 2024 | 400.05 | 409.28 | 399.29 | 405.44 | 108,026 | +4.91(+1.23%) |
May 06, 2024 | 392.75 | 400.72 | 392.75 | 400.53 | 53,097 | +10.52(+2.70%) |
May 03, 2024 | 386.06 | 390.40 | 383.07 | 390.01 | 45,299 | +5.07(+1.32%) |
May 02, 2024 | 385.46 | 386.82 | 380.33 | 384.94 | 51,210 | +2.20(+0.57%) |
May 01, 2024 | 380.89 | 388.43 | 380.57 | 382.74 | 71,329 | +0.08(+0.02%) |
Apr 30, 2024 | 378.33 | 382.94 | 378.19 | 382.66 | 139,941 | +4.10(+1.08%) |
Apr 29, 2024 | 381.71 | 381.71 | 376.80 | 378.56 | 66,497 | -3.18(-0.83%) |
Apr 26, 2024 | 385.61 | 386.67 | 371.31 | 381.74 | 59,004 | +1.48(+0.39%) |
Apr 25, 2024 | 379.50 | 382.75 | 377.42 | 380.26 | 53,562 | -2.40(-0.63%) |
Apr 24, 2024 | 382.70 | 385.35 | 379.87 | 382.66 | 61,446 | -3.03(-0.79%) |
Apr 23, 2024 | 383.98 | 389.80 | 382.01 | 385.69 | 56,606 | +3.48(+0.91%) |
Apr 22, 2024 | 384.97 | 387.55 | 378.79 | 382.21 | 56,538 | +0.65(+0.17%) |
Apr 19, 2024 | 381.28 | 385.57 | 380.16 | 381.56 | 49,823 | +1.10(+0.29%) |
Apr 18, 2024 | 380.35 | 383.87 | 376.79 | 380.46 | 38,942 | +2.27(+0.60%) |
Apr 17, 2024 | 382.75 | 382.75 | 375.66 | 378.19 | 64,624 | -2.78(-0.73%) |
Apr 16, 2024 | 378.13 | 383.28 | 377.06 | 380.97 | 55,754 | +2.10(+0.55%) |
Apr 15, 2024 | 384.96 | 385.70 | 378.35 | 378.87 | 41,371 | -2.28(-0.60%) |
Apr 12, 2024 | 381.97 | 386.53 | 379.13 | 381.15 | 40,265 | -3.13(-0.81%) |
Apr 11, 2024 | 393.22 | 394.00 | 383.76 | 384.28 | 52,773 | -9.08(-2.31%) |
Apr 10, 2024 | 391.25 | 397.88 | 391.25 | 393.36 | 47,953 | +1.23(+0.31%) |
Apr 09, 2024 | 400.66 | 400.66 | 391.24 | 392.13 | 36,310 | -6.35(-1.59%) |
Apr 08, 2024 | 401.19 | 403.26 | 396.58 | 398.48 | 61,544 | -0.82(-0.21%) |
Apr 05, 2024 | 397.11 | 401.15 | 393.04 | 399.31 | 74,657 | +3.83(+0.97%) |
Apr 04, 2024 | 400.44 | 401.52 | 394.35 | 395.48 | 64,356 | -2.45(-0.62%) |
Apr 03, 2024 | 397.67 | 401.78 | 395.94 | 397.93 | 58,220 | -1.74(-0.43%) |
Apr 02, 2024 | 400.21 | 400.93 | 392.49 | 399.66 | 91,583 | -0.95(-0.24%) |