Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 388.29 | 394.83 | 388.12 | 388.97 | 300,062 | +0.01(+0.00%) |
May 15, 2024 | 387.51 | 391.74 | 385.89 | 388.96 | 320,549 | +1.94(+0.50%) |
May 14, 2024 | 376.79 | 390.37 | 375.99 | 387.02 | 448,812 | +9.81(+2.60%) |
May 13, 2024 | 390.69 | 390.69 | 375.57 | 377.21 | 539,123 | -12.59(-3.23%) |
May 10, 2024 | 398.57 | 400.76 | 387.23 | 389.80 | 321,230 | -7.77(-1.95%) |
May 09, 2024 | 394.18 | 397.76 | 388.54 | 397.56 | 208,124 | +3.83(+0.97%) |
May 08, 2024 | 394.73 | 400.73 | 391.66 | 393.74 | 258,056 | -3.88(-0.98%) |
May 07, 2024 | 394.73 | 399.25 | 391.55 | 397.62 | 416,836 | +2.00(+0.51%) |
May 06, 2024 | 391.47 | 400.51 | 391.08 | 395.62 | 571,999 | +7.29(+1.88%) |
May 03, 2024 | 386.31 | 390.88 | 380.88 | 388.33 | 510,969 | +7.01(+1.84%) |
May 02, 2024 | 387.77 | 390.45 | 379.08 | 381.32 | 666,047 | -2.78(-0.72%) |
May 01, 2024 | 390.66 | 395.78 | 360.13 | 384.10 | 1,173,561 | -0.47(-0.12%) |
Apr 30, 2024 | 383.73 | 390.78 | 381.96 | 384.57 | 977,343 | -0.03(-0.01%) |
Apr 29, 2024 | 384.78 | 392.26 | 380.79 | 384.60 | 719,211 | +2.26(+0.59%) |
Apr 26, 2024 | 368.79 | 383.76 | 368.79 | 382.34 | 510,784 | +12.65(+3.42%) |
Apr 25, 2024 | 360.59 | 378.72 | 354.33 | 369.69 | 620,382 | +7.16(+1.97%) |
Apr 24, 2024 | 364.54 | 367.23 | 360.34 | 362.54 | 271,378 | -1.99(-0.55%) |
Apr 23, 2024 | 359.24 | 365.78 | 354.80 | 364.52 | 510,622 | +9.98(+2.81%) |
Apr 22, 2024 | 349.80 | 359.45 | 347.97 | 354.55 | 539,576 | +7.38(+2.12%) |
Apr 19, 2024 | 356.86 | 359.81 | 342.46 | 347.17 | 626,550 | -9.03(-2.53%) |
Apr 18, 2024 | 361.93 | 365.65 | 355.21 | 356.20 | 299,704 | -3.17(-0.88%) |
Apr 17, 2024 | 373.78 | 375.94 | 353.80 | 359.37 | 455,731 | -11.09(-2.99%) |
Apr 16, 2024 | 357.59 | 370.62 | 355.83 | 370.46 | 474,629 | +11.81(+3.29%) |
Apr 15, 2024 | 367.13 | 371.98 | 358.07 | 358.65 | 272,036 | -6.30(-1.73%) |
Apr 12, 2024 | 366.45 | 367.35 | 360.34 | 364.94 | 221,724 | -1.80(-0.49%) |
Apr 11, 2024 | 361.12 | 368.34 | 358.81 | 366.74 | 329,287 | +6.90(+1.92%) |
Apr 10, 2024 | 350.29 | 364.79 | 344.06 | 359.85 | 560,804 | +5.73(+1.62%) |
Apr 09, 2024 | 362.58 | 362.80 | 343.23 | 354.12 | 577,504 | -9.00(-2.48%) |
Apr 08, 2024 | 349.95 | 363.49 | 348.30 | 363.12 | 365,507 | +12.88(+3.68%) |
Apr 05, 2024 | 353.60 | 358.47 | 348.03 | 350.23 | 489,607 | -0.47(-0.13%) |
Apr 04, 2024 | 371.21 | 378.79 | 350.48 | 350.70 | 588,723 | -19.50(-5.27%) |
Apr 03, 2024 | 363.61 | 373.76 | 360.56 | 370.20 | 616,111 | +10.52(+2.93%) |
Apr 02, 2024 | 360.14 | 361.76 | 353.31 | 359.68 | 345,840 | -7.91(-2.15%) |