Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 369.72 | 372.00 | 365.36 | 370.82 | 668,085 | +0.88(+0.24%) |
May 16, 2024 | 376.05 | 376.50 | 366.49 | 369.94 | 813,495 | -6.55(-1.74%) |
May 15, 2024 | 367.00 | 377.64 | 362.19 | 376.49 | 1,045,909 | +17.22(+4.79%) |
May 14, 2024 | 359.56 | 364.65 | 352.76 | 359.27 | 855,183 | +0.03(+0.01%) |
May 13, 2024 | 356.97 | 361.93 | 354.62 | 359.24 | 983,435 | +5.77(+1.63%) |
May 10, 2024 | 355.92 | 360.79 | 352.82 | 353.47 | 513,042 | -1.22(-0.34%) |
May 09, 2024 | 353.20 | 358.62 | 352.00 | 354.69 | 575,989 | +1.49(+0.42%) |
May 08, 2024 | 349.42 | 353.62 | 347.63 | 353.20 | 738,277 | -2.11(-0.59%) |
May 07, 2024 | 356.70 | 358.79 | 347.36 | 355.31 | 1,467,378 | -10.36(-2.83%) |
May 06, 2024 | 363.21 | 370.80 | 362.15 | 365.67 | 974,586 | +2.82(+0.78%) |
May 03, 2024 | 373.36 | 378.46 | 360.84 | 362.85 | 926,998 | -0.32(-0.09%) |
May 02, 2024 | 379.83 | 380.94 | 360.60 | 363.17 | 1,062,673 | -10.16(-2.72%) |
May 01, 2024 | 379.15 | 387.19 | 365.52 | 373.33 | 1,225,480 | +8.15(+2.23%) |
Apr 30, 2024 | 369.36 | 374.06 | 364.40 | 365.18 | 1,079,486 | -6.76(-1.82%) |
Apr 29, 2024 | 380.37 | 382.28 | 368.16 | 371.94 | 1,155,534 | -11.86(-3.09%) |
Apr 26, 2024 | 382.44 | 385.86 | 375.30 | 383.80 | 1,558,666 | +17.67(+4.83%) |
Apr 25, 2024 | 362.43 | 370.74 | 351.34 | 366.13 | 1,148,779 | -3.16(-0.86%) |
Apr 24, 2024 | 368.50 | 370.80 | 362.01 | 369.29 | 1,314,514 | +2.83(+0.77%) |
Apr 23, 2024 | 343.23 | 367.41 | 342.00 | 366.46 | 1,745,221 | +26.30(+7.73%) |
Apr 22, 2024 | 330.00 | 342.17 | 321.77 | 340.16 | 1,463,420 | +12.69(+3.88%) |
Apr 19, 2024 | 336.73 | 338.22 | 326.01 | 327.47 | 1,353,402 | -8.08(-2.41%) |
Apr 18, 2024 | 342.04 | 345.15 | 332.75 | 335.55 | 1,082,465 | -7.20(-2.10%) |
Apr 17, 2024 | 349.80 | 351.99 | 342.70 | 342.75 | 912,486 | -7.05(-2.02%) |
Apr 16, 2024 | 346.30 | 350.52 | 340.34 | 349.80 | 1,460,249 | +2.63(+0.76%) |
Apr 15, 2024 | 352.99 | 355.80 | 344.20 | 347.17 | 998,624 | -4.89(-1.39%) |
Apr 12, 2024 | 350.00 | 360.36 | 350.00 | 352.06 | 1,090,171 | -3.98(-1.12%) |
Apr 11, 2024 | 354.00 | 357.39 | 349.38 | 356.04 | 809,006 | +4.76(+1.36%) |
Apr 10, 2024 | 354.12 | 359.85 | 351.13 | 351.28 | 943,437 | -9.66(-2.68%) |
Apr 09, 2024 | 364.68 | 366.94 | 358.23 | 360.94 | 952,951 | -2.38(-0.66%) |
Apr 08, 2024 | 360.92 | 367.39 | 355.12 | 363.32 | 901,831 | +0.50(+0.14%) |
Apr 05, 2024 | 345.00 | 364.66 | 344.96 | 362.82 | 2,099,946 | +19.08(+5.55%) |
Apr 04, 2024 | 340.40 | 354.80 | 337.31 | 343.74 | 1,657,620 | +3.92(+1.15%) |
Apr 03, 2024 | 343.36 | 345.02 | 338.51 | 339.82 | 1,695,836 | -8.00(-2.30%) |
Apr 02, 2024 | 348.15 | 350.60 | 343.09 | 347.82 | 1,300,372 | -8.27(-2.32%) |