Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 330.55 | 330.74 | 329.58 | 330.13 | 1,025,697 | -0.75(-0.23%) |
May 16, 2024 | 330.71 | 331.08 | 330.10 | 330.88 | 526,066 | +0.01(+0.00%) |
May 15, 2024 | 331.00 | 331.33 | 330.55 | 330.87 | 459,022 | -0.13(-0.04%) |
May 14, 2024 | 330.50 | 331.00 | 330.34 | 331.00 | 489,996 | +0.62(+0.19%) |
May 13, 2024 | 330.65 | 330.80 | 330.12 | 330.38 | 1,179,205 | -0.17(-0.05%) |
May 10, 2024 | 330.63 | 330.87 | 330.47 | 330.55 | 429,386 | +0.01(+0.00%) |
May 09, 2024 | 330.56 | 330.90 | 330.46 | 330.54 | 506,735 | -0.09(-0.03%) |
May 08, 2024 | 330.51 | 330.95 | 330.35 | 330.63 | 571,227 | +0.14(+0.04%) |
May 07, 2024 | 330.89 | 330.98 | 330.31 | 330.49 | 559,975 | +0.49(+0.15%) |
May 06, 2024 | 330.70 | 330.94 | 330.00 | 330.00 | 697,094 | -0.38(-0.12%) |
May 03, 2024 | 330.10 | 331.00 | 330.00 | 330.38 | 810,028 | +0.38(+0.12%) |
May 02, 2024 | 329.81 | 330.97 | 329.50 | 330.00 | 619,833 | +0.16(+0.05%) |
May 01, 2024 | 330.45 | 330.82 | 329.52 | 329.84 | 925,513 | -0.35(-0.11%) |
Apr 30, 2024 | 330.00 | 331.19 | 329.55 | 330.19 | 711,450 | +0.68(+0.21%) |
Apr 29, 2024 | 329.50 | 330.55 | 329.25 | 329.51 | 457,581 | -0.49(-0.15%) |
Apr 26, 2024 | 329.00 | 330.28 | 328.45 | 330.00 | 575,689 | +1.01(+0.31%) |
Apr 25, 2024 | 328.60 | 329.78 | 328.31 | 328.99 | 597,522 | +0.12(+0.04%) |
Apr 24, 2024 | 328.71 | 329.00 | 328.01 | 328.87 | 1,355,064 | +0.33(+0.10%) |
Apr 23, 2024 | 328.62 | 329.34 | 328.40 | 328.54 | 889,386 | -0.06(-0.02%) |
Apr 22, 2024 | 328.99 | 329.49 | 328.21 | 328.60 | 718,730 | -0.40(-0.12%) |
Apr 19, 2024 | 327.58 | 329.80 | 327.38 | 329.00 | 1,312,919 | +1.69(+0.52%) |
Apr 18, 2024 | 327.50 | 328.48 | 327.25 | 327.31 | 1,155,587 | -0.19(-0.06%) |
Apr 17, 2024 | 327.52 | 328.36 | 327.04 | 327.50 | 1,024,695 | +0.00(+0.00%) |
Apr 16, 2024 | 327.41 | 328.05 | 326.45 | 327.50 | 1,249,318 | +0.40(+0.12%) |
Apr 15, 2024 | 328.01 | 328.90 | 327.10 | 327.10 | 1,510,876 | -0.60(-0.18%) |
Apr 12, 2024 | 328.26 | 328.50 | 326.88 | 327.70 | 2,078,088 | -0.49(-0.15%) |
Apr 11, 2024 | 329.64 | 329.64 | 328.00 | 328.19 | 1,804,152 | -1.45(-0.44%) |
Apr 10, 2024 | 326.30 | 329.85 | 326.30 | 329.64 | 2,145,282 | +2.29(+0.70%) |
Apr 09, 2024 | 325.75 | 327.50 | 325.60 | 327.35 | 3,047,683 | +1.75(+0.54%) |
Apr 08, 2024 | 326.50 | 326.94 | 325.60 | 325.60 | 6,593,433 | -0.74(-0.23%) |
Apr 05, 2024 | 325.50 | 327.72 | 324.80 | 326.34 | 12,437,996 | +6.35(+1.98%) |
Apr 04, 2024 | 321.40 | 324.99 | 317.23 | 319.99 | 624,538 | -0.73(-0.23%) |
Apr 03, 2024 | 319.93 | 328.20 | 319.93 | 320.72 | 478,941 | +0.79(+0.25%) |
Apr 02, 2024 | 320.00 | 322.28 | 315.50 | 319.93 | 584,852 | -0.58(-0.18%) |