Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 334.60 | 334.98 | 330.46 | 334.68 | 940,471 | +0.70(+0.21%) |
May 16, 2024 | 332.00 | 335.00 | 331.35 | 333.98 | 1,168,490 | +1.99(+0.60%) |
May 15, 2024 | 325.91 | 332.22 | 324.30 | 331.99 | 1,989,179 | +7.69(+2.37%) |
May 14, 2024 | 324.09 | 326.02 | 322.50 | 324.30 | 1,712,588 | -0.26(-0.08%) |
May 13, 2024 | 331.32 | 331.32 | 323.51 | 324.56 | 1,609,588 | -6.02(-1.82%) |
May 10, 2024 | 331.80 | 332.81 | 330.15 | 330.58 | 1,307,926 | -0.28(-0.08%) |
May 09, 2024 | 330.41 | 332.75 | 329.29 | 330.86 | 980,405 | +1.58(+0.48%) |
May 08, 2024 | 331.94 | 335.39 | 327.60 | 329.28 | 1,214,052 | -2.86(-0.86%) |
May 07, 2024 | 327.93 | 332.39 | 326.63 | 332.14 | 1,331,238 | +6.64(+2.04%) |
May 06, 2024 | 330.30 | 331.00 | 324.59 | 325.50 | 1,722,246 | -2.95(-0.90%) |
May 03, 2024 | 328.65 | 331.76 | 326.70 | 328.45 | 1,589,425 | +1.82(+0.56%) |
May 02, 2024 | 331.68 | 331.68 | 322.51 | 326.63 | 1,846,994 | -1.49(-0.45%) |
May 01, 2024 | 333.58 | 335.73 | 320.71 | 328.12 | 2,766,932 | -8.38(-2.49%) |
Apr 30, 2024 | 337.65 | 340.41 | 336.32 | 336.50 | 2,480,525 | -2.37(-0.70%) |
Apr 29, 2024 | 334.67 | 340.42 | 334.67 | 338.87 | 1,528,297 | +3.26(+0.97%) |
Apr 26, 2024 | 335.19 | 338.51 | 334.44 | 335.61 | 1,063,791 | -1.54(-0.46%) |
Apr 25, 2024 | 335.84 | 337.87 | 333.33 | 337.15 | 1,615,336 | +0.30(+0.09%) |
Apr 24, 2024 | 335.28 | 342.60 | 334.20 | 336.85 | 1,515,676 | +1.94(+0.58%) |
Apr 23, 2024 | 328.55 | 335.12 | 327.00 | 334.91 | 1,430,551 | +7.23(+2.21%) |
Apr 22, 2024 | 327.71 | 329.43 | 323.75 | 327.68 | 1,688,623 | +2.25(+0.69%) |
Apr 19, 2024 | 330.38 | 330.38 | 324.68 | 325.43 | 1,884,153 | -2.02(-0.62%) |
Apr 18, 2024 | 336.07 | 337.03 | 326.59 | 327.45 | 2,143,605 | -8.58(-2.55%) |
Apr 17, 2024 | 338.61 | 339.39 | 334.59 | 336.03 | 1,066,063 | -1.63(-0.48%) |
Apr 16, 2024 | 341.14 | 341.43 | 334.19 | 337.66 | 1,239,339 | -1.47(-0.43%) |
Apr 15, 2024 | 345.79 | 346.33 | 337.97 | 339.13 | 1,087,798 | -2.92(-0.85%) |
Apr 12, 2024 | 342.90 | 344.12 | 339.31 | 342.05 | 1,056,841 | -4.24(-1.22%) |
Apr 11, 2024 | 349.16 | 349.42 | 344.15 | 346.29 | 822,223 | -1.04(-0.30%) |
Apr 10, 2024 | 348.11 | 351.00 | 345.79 | 347.33 | 646,020 | -3.58(-1.02%) |
Apr 09, 2024 | 351.11 | 351.26 | 347.42 | 350.91 | 946,488 | +1.16(+0.33%) |
Apr 08, 2024 | 350.46 | 350.99 | 347.41 | 349.75 | 786,527 | -1.27(-0.36%) |
Apr 05, 2024 | 348.48 | 351.67 | 348.19 | 351.02 | 686,626 | +3.64(+1.05%) |
Apr 04, 2024 | 354.23 | 354.59 | 346.83 | 347.38 | 888,862 | -3.62(-1.03%) |
Apr 03, 2024 | 350.86 | 354.88 | 350.22 | 351.00 | 905,920 | +1.62(+0.46%) |
Apr 02, 2024 | 352.29 | 353.85 | 348.45 | 349.38 | 996,959 | -5.29(-1.49%) |