Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 369.62 | 369.99 | 364.03 | 366.90 | 220,841 | -2.33(-0.63%) |
May 16, 2024 | 382.42 | 382.42 | 369.21 | 369.23 | 336,133 | -13.84(-3.61%) |
May 15, 2024 | 377.49 | 383.89 | 374.74 | 383.07 | 315,145 | +6.77(+1.80%) |
May 14, 2024 | 376.48 | 377.32 | 373.24 | 376.30 | 228,957 | +4.40(+1.18%) |
May 13, 2024 | 376.56 | 377.42 | 370.87 | 371.90 | 232,066 | -1.12(-0.30%) |
May 10, 2024 | 371.12 | 376.06 | 368.88 | 373.02 | 256,660 | +1.21(+0.32%) |
May 09, 2024 | 364.27 | 372.27 | 363.38 | 371.81 | 210,748 | +7.16(+1.96%) |
May 08, 2024 | 368.50 | 368.94 | 360.48 | 364.66 | 272,958 | -6.84(-1.84%) |
May 07, 2024 | 371.39 | 375.92 | 370.82 | 371.50 | 310,594 | +1.90(+0.52%) |
May 06, 2024 | 365.98 | 370.06 | 362.72 | 369.59 | 341,397 | +6.10(+1.68%) |
May 03, 2024 | 365.43 | 370.13 | 363.11 | 363.49 | 431,405 | +4.53(+1.26%) |
May 02, 2024 | 364.25 | 366.83 | 356.47 | 358.96 | 369,987 | +0.40(+0.11%) |
May 01, 2024 | 361.38 | 366.12 | 353.38 | 358.57 | 398,803 | -2.81(-0.78%) |
Apr 30, 2024 | 367.13 | 367.15 | 359.78 | 361.38 | 454,740 | -7.06(-1.92%) |
Apr 29, 2024 | 370.65 | 371.37 | 363.37 | 368.44 | 380,808 | -1.56(-0.42%) |
Apr 26, 2024 | 364.92 | 376.41 | 363.26 | 369.99 | 438,736 | +1.17(+0.32%) |
Apr 25, 2024 | 366.45 | 379.02 | 357.29 | 368.82 | 1,068,920 | -7.37(-1.96%) |
Apr 24, 2024 | 370.65 | 377.52 | 370.65 | 376.19 | 552,106 | +2.39(+0.64%) |
Apr 23, 2024 | 366.96 | 377.95 | 365.21 | 373.80 | 505,047 | +9.08(+2.49%) |
Apr 22, 2024 | 362.66 | 367.72 | 360.42 | 364.72 | 300,882 | +4.73(+1.32%) |
Apr 19, 2024 | 361.76 | 364.48 | 359.79 | 359.98 | 330,106 | -1.77(-0.49%) |
Apr 18, 2024 | 364.00 | 368.18 | 361.52 | 361.76 | 236,262 | -1.24(-0.34%) |
Apr 17, 2024 | 373.22 | 374.80 | 362.75 | 362.99 | 323,722 | -5.81(-1.58%) |
Apr 16, 2024 | 371.84 | 373.55 | 366.83 | 368.80 | 376,285 | -3.61(-0.97%) |
Apr 15, 2024 | 381.55 | 383.90 | 371.31 | 372.41 | 260,347 | -6.58(-1.74%) |
Apr 12, 2024 | 374.79 | 379.33 | 372.45 | 378.99 | 400,210 | +1.06(+0.28%) |
Apr 11, 2024 | 378.74 | 384.43 | 377.06 | 377.94 | 446,482 | -2.20(-0.58%) |
Apr 10, 2024 | 387.72 | 388.58 | 379.90 | 380.14 | 481,075 | -18.67(-4.68%) |
Apr 09, 2024 | 396.69 | 401.17 | 395.59 | 398.81 | 281,022 | +3.24(+0.82%) |
Apr 08, 2024 | 397.34 | 399.49 | 394.83 | 395.57 | 221,754 | +0.58(+0.15%) |
Apr 05, 2024 | 392.23 | 396.98 | 390.63 | 394.99 | 248,418 | +1.07(+0.27%) |
Apr 04, 2024 | 396.67 | 400.68 | 392.43 | 393.92 | 375,296 | +3.16(+0.81%) |
Apr 03, 2024 | 389.23 | 393.54 | 387.56 | 390.76 | 315,106 | +0.33(+0.08%) |
Apr 02, 2024 | 395.69 | 395.69 | 386.42 | 390.44 | 398,721 | -9.59(-2.40%) |