Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 390.05 | 392.17 | 383.62 | 391.99 | 143,755 | +4.75(+1.23%) |
May 23, 2024 | 393.24 | 394.16 | 386.13 | 387.24 | 132,392 | -6.17(-1.57%) |
May 22, 2024 | 385.06 | 398.49 | 385.06 | 393.41 | 128,993 | +7.97(+2.07%) |
May 21, 2024 | 386.48 | 387.49 | 383.19 | 385.44 | 105,628 | +0.08(+0.02%) |
May 20, 2024 | 390.93 | 392.81 | 381.44 | 385.36 | 148,044 | -5.56(-1.42%) |
May 17, 2024 | 386.16 | 391.42 | 383.10 | 390.92 | 140,623 | +7.05(+1.84%) |
May 16, 2024 | 386.58 | 389.68 | 381.84 | 383.87 | 126,982 | +1.27(+0.33%) |
May 15, 2024 | 378.62 | 383.89 | 378.62 | 382.60 | 133,798 | +4.45(+1.18%) |
May 14, 2024 | 377.00 | 381.63 | 375.47 | 378.15 | 167,972 | +2.74(+0.73%) |
May 13, 2024 | 381.00 | 381.01 | 374.26 | 375.41 | 192,059 | -5.24(-1.38%) |
May 10, 2024 | 383.71 | 387.00 | 378.56 | 380.65 | 229,169 | -0.62(-0.16%) |
May 09, 2024 | 383.96 | 386.00 | 379.18 | 381.27 | 177,768 | -4.80(-1.24%) |
May 08, 2024 | 397.27 | 399.05 | 383.62 | 386.07 | 199,312 | -10.22(-2.58%) |
May 07, 2024 | 396.20 | 402.38 | 393.59 | 396.29 | 285,434 | +2.31(+0.59%) |
May 06, 2024 | 384.10 | 394.89 | 383.80 | 393.98 | 235,028 | +11.61(+3.04%) |
May 03, 2024 | 374.00 | 382.85 | 368.04 | 382.37 | 208,579 | +9.26(+2.48%) |
May 02, 2024 | 379.80 | 382.49 | 371.67 | 373.11 | 240,889 | -5.50(-1.45%) |
May 01, 2024 | 364.46 | 382.07 | 364.46 | 378.61 | 439,927 | +15.36(+4.23%) |
Apr 30, 2024 | 358.50 | 371.15 | 356.99 | 363.25 | 462,896 | +5.25(+1.47%) |
Apr 29, 2024 | 383.02 | 387.52 | 355.12 | 358.00 | 824,435 | -16.64(-4.44%) |
Apr 26, 2024 | 392.00 | 396.16 | 366.10 | 374.64 | 804,345 | -78.45(-17.31%) |
Apr 25, 2024 | 455.01 | 460.41 | 446.62 | 453.09 | 165,311 | -5.50(-1.20%) |
Apr 24, 2024 | 466.61 | 468.35 | 456.65 | 458.59 | 151,935 | -5.77(-1.24%) |
Apr 23, 2024 | 468.17 | 481.91 | 462.36 | 464.36 | 209,126 | +1.13(+0.24%) |
Apr 22, 2024 | 454.81 | 465.25 | 452.46 | 463.23 | 196,775 | +11.42(+2.53%) |
Apr 19, 2024 | 454.44 | 454.44 | 447.52 | 451.81 | 142,359 | -0.11(-0.02%) |
Apr 18, 2024 | 452.15 | 454.53 | 444.50 | 451.92 | 173,531 | +0.51(+0.11%) |
Apr 17, 2024 | 453.79 | 458.61 | 450.07 | 451.41 | 155,295 | -0.87(-0.19%) |
Apr 16, 2024 | 448.47 | 457.10 | 444.02 | 452.28 | 126,163 | +5.01(+1.12%) |
Apr 15, 2024 | 456.58 | 462.33 | 446.50 | 447.27 | 113,967 | -3.69(-0.82%) |
Apr 12, 2024 | 452.89 | 453.24 | 447.70 | 450.96 | 114,061 | -1.87(-0.41%) |
Apr 11, 2024 | 447.74 | 454.03 | 438.18 | 452.83 | 161,996 | +4.99(+1.11%) |
Apr 10, 2024 | 448.88 | 456.13 | 447.23 | 447.84 | 122,410 | -2.59(-0.58%) |
Apr 09, 2024 | 457.97 | 458.50 | 448.12 | 450.43 | 114,313 | -8.68(-1.89%) |
Apr 08, 2024 | 451.19 | 462.30 | 447.28 | 459.11 | 162,476 | +10.97(+2.45%) |
Apr 05, 2024 | 446.49 | 452.06 | 443.17 | 448.14 | 302,731 | +2.70(+0.61%) |
Apr 04, 2024 | 457.01 | 458.00 | 443.34 | 445.44 | 296,619 | -7.71(-1.70%) |
Apr 03, 2024 | 467.94 | 472.68 | 449.23 | 453.15 | 355,803 | -14.70(-3.14%) |
Apr 02, 2024 | 513.42 | 513.42 | 465.85 | 467.85 | 365,923 | -44.80(-8.74%) |