Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 408.72 | 414.49 | 408.72 | 412.02 | 541,489 | +2.97(+0.73%) |
May 15, 2024 | 403.56 | 413.19 | 402.67 | 409.05 | 847,616 | +7.78(+1.94%) |
May 14, 2024 | 398.60 | 401.60 | 393.84 | 401.27 | 751,265 | +4.61(+1.16%) |
May 13, 2024 | 400.46 | 401.93 | 396.61 | 396.66 | 355,031 | -2.86(-0.72%) |
May 10, 2024 | 402.42 | 403.20 | 399.08 | 399.52 | 668,687 | -1.18(-0.29%) |
May 09, 2024 | 394.86 | 401.30 | 393.19 | 400.70 | 561,437 | +5.58(+1.41%) |
May 08, 2024 | 394.01 | 395.89 | 392.91 | 395.12 | 551,992 | +1.97(+0.50%) |
May 07, 2024 | 389.19 | 393.72 | 387.98 | 393.15 | 755,140 | +6.26(+1.62%) |
May 06, 2024 | 381.74 | 387.15 | 381.08 | 386.90 | 782,950 | +7.12(+1.88%) |
May 03, 2024 | 380.21 | 382.15 | 377.11 | 379.77 | 794,660 | +4.15(+1.11%) |
May 02, 2024 | 368.07 | 376.87 | 359.30 | 375.62 | 1,349,935 | +3.50(+0.94%) |
May 01, 2024 | 369.09 | 376.83 | 368.79 | 372.12 | 946,416 | +2.56(+0.69%) |
Apr 30, 2024 | 371.55 | 373.40 | 368.69 | 369.56 | 1,118,436 | -4.28(-1.15%) |
Apr 29, 2024 | 375.74 | 377.22 | 371.26 | 373.84 | 988,103 | -1.51(-0.40%) |
Apr 26, 2024 | 374.17 | 378.20 | 371.20 | 375.35 | 719,946 | +0.95(+0.25%) |
Apr 25, 2024 | 379.21 | 380.14 | 371.86 | 374.40 | 899,664 | -6.02(-1.58%) |
Apr 24, 2024 | 380.50 | 381.71 | 376.82 | 380.42 | 583,752 | -0.96(-0.25%) |
Apr 23, 2024 | 378.21 | 382.88 | 376.32 | 381.38 | 573,420 | +2.90(+0.77%) |
Apr 22, 2024 | 375.82 | 379.68 | 374.02 | 378.47 | 505,999 | +4.58(+1.23%) |
Apr 19, 2024 | 375.20 | 375.59 | 370.57 | 373.89 | 822,219 | +0.07(+0.02%) |
Apr 18, 2024 | 376.41 | 379.18 | 368.65 | 373.82 | 791,194 | -0.81(-0.22%) |
Apr 17, 2024 | 374.22 | 377.60 | 372.50 | 374.63 | 577,208 | +4.67(+1.26%) |
Apr 16, 2024 | 372.22 | 374.46 | 369.52 | 369.96 | 901,919 | -2.80(-0.75%) |
Apr 15, 2024 | 381.18 | 383.81 | 371.20 | 372.76 | 773,172 | -3.61(-0.96%) |
Apr 12, 2024 | 379.49 | 381.26 | 375.08 | 376.38 | 625,654 | -6.38(-1.67%) |
Apr 11, 2024 | 384.02 | 385.92 | 380.75 | 382.75 | 663,014 | -0.91(-0.24%) |
Apr 10, 2024 | 388.85 | 390.92 | 383.24 | 383.66 | 592,814 | -13.40(-3.38%) |
Apr 09, 2024 | 400.23 | 400.23 | 393.49 | 397.06 | 399,618 | +1.82(+0.46%) |
Apr 08, 2024 | 392.65 | 397.48 | 391.53 | 395.25 | 700,329 | +3.59(+0.92%) |
Apr 05, 2024 | 390.11 | 392.97 | 386.98 | 391.66 | 621,037 | +0.90(+0.23%) |
Apr 04, 2024 | 394.79 | 401.55 | 390.38 | 390.76 | 894,506 | -0.87(-0.22%) |
Apr 03, 2024 | 390.41 | 393.29 | 389.65 | 391.63 | 624,728 | +1.24(+0.32%) |
Apr 02, 2024 | 394.46 | 394.46 | 387.77 | 390.39 | 1,183,974 | -2.68(-0.68%) |