Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 369.98 | 369.98 | 362.27 | 364.82 | 20,566 | -2.61(-0.71%) |
May 16, 2024 | 374.92 | 374.92 | 367.43 | 367.43 | 20,161 | -5.66(-1.52%) |
May 15, 2024 | 377.55 | 378.78 | 371.31 | 373.09 | 38,017 | -1.98(-0.53%) |
May 14, 2024 | 371.97 | 377.81 | 370.03 | 375.07 | 22,129 | +6.29(+1.71%) |
May 13, 2024 | 368.95 | 372.00 | 367.15 | 368.78 | 19,646 | +2.52(+0.69%) |
May 10, 2024 | 373.46 | 373.46 | 365.91 | 366.26 | 30,880 | -5.34(-1.44%) |
May 09, 2024 | 374.00 | 374.47 | 370.51 | 371.60 | 33,888 | -0.40(-0.11%) |
May 08, 2024 | 375.44 | 378.44 | 365.89 | 372.00 | 37,284 | +0.22(+0.06%) |
May 07, 2024 | 366.55 | 377.03 | 364.59 | 371.78 | 47,022 | +11.53(+3.20%) |
May 06, 2024 | 340.20 | 369.10 | 340.20 | 360.25 | 39,848 | +20.06(+5.90%) |
May 03, 2024 | 326.48 | 340.63 | 326.47 | 340.19 | 24,884 | +13.51(+4.14%) |
May 02, 2024 | 320.48 | 326.68 | 315.46 | 326.68 | 27,465 | +6.07(+1.89%) |
May 01, 2024 | 312.43 | 322.52 | 309.94 | 320.61 | 38,247 | +10.61(+3.42%) |
Apr 30, 2024 | 306.67 | 311.50 | 305.39 | 310.00 | 30,969 | +1.00(+0.32%) |
Apr 29, 2024 | 306.67 | 309.83 | 305.94 | 309.00 | 12,263 | +1.56(+0.51%) |
Apr 26, 2024 | 300.00 | 307.44 | 300.00 | 307.44 | 8,672 | +6.20(+2.06%) |
Apr 25, 2024 | 300.67 | 301.43 | 299.23 | 301.24 | 13,880 | -2.76(-0.91%) |
Apr 24, 2024 | 303.93 | 305.50 | 298.24 | 304.00 | 18,369 | -0.28(-0.09%) |
Apr 23, 2024 | 302.27 | 307.78 | 302.27 | 304.28 | 22,966 | +3.92(+1.31%) |
Apr 22, 2024 | 298.53 | 303.08 | 298.30 | 300.36 | 18,428 | +3.60(+1.21%) |
Apr 19, 2024 | 293.50 | 296.80 | 291.40 | 296.76 | 24,204 | +1.75(+0.59%) |
Apr 18, 2024 | 292.44 | 297.43 | 291.70 | 295.01 | 30,417 | +2.46(+0.84%) |
Apr 17, 2024 | 292.17 | 294.51 | 290.72 | 292.55 | 28,950 | +1.27(+0.44%) |
Apr 16, 2024 | 292.54 | 292.85 | 289.32 | 291.28 | 25,650 | -2.36(-0.80%) |
Apr 15, 2024 | 294.71 | 296.57 | 288.50 | 293.64 | 29,961 | +0.93(+0.32%) |
Apr 12, 2024 | 293.31 | 298.05 | 288.05 | 292.71 | 34,382 | -1.04(-0.35%) |
Apr 11, 2024 | 291.01 | 296.64 | 290.89 | 293.75 | 29,195 | +3.75(+1.29%) |
Apr 10, 2024 | 299.07 | 300.65 | 289.07 | 290.00 | 34,540 | -11.21(-3.72%) |
Apr 09, 2024 | 303.00 | 303.74 | 296.71 | 301.21 | 26,867 | -2.19(-0.72%) |
Apr 08, 2024 | 304.54 | 308.00 | 302.60 | 303.40 | 30,619 | -1.60(-0.52%) |
Apr 05, 2024 | 300.63 | 305.20 | 300.25 | 305.00 | 23,368 | +6.26(+2.10%) |
Apr 04, 2024 | 304.76 | 305.63 | 297.02 | 298.74 | 33,040 | -1.99(-0.66%) |
Apr 03, 2024 | 295.21 | 304.00 | 295.21 | 300.73 | 29,577 | +5.95(+2.02%) |
Apr 02, 2024 | 290.66 | 296.11 | 286.59 | 294.78 | 29,736 | -2.46(-0.83%) |