Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 327.71 | 329.88 | 324.87 | 328.59 | 412,074 | +0.88(+0.27%) |
May 17, 2024 | 328.00 | 328.09 | 326.27 | 327.71 | 400,808 | +0.18(+0.05%) |
May 16, 2024 | 328.87 | 330.26 | 327.32 | 327.53 | 369,766 | -2.35(-0.71%) |
May 15, 2024 | 328.00 | 333.05 | 326.41 | 329.88 | 661,782 | +4.02(+1.23%) |
May 14, 2024 | 329.48 | 329.48 | 323.92 | 325.86 | 485,628 | -2.34(-0.71%) |
May 13, 2024 | 331.42 | 331.81 | 326.55 | 328.20 | 248,001 | -0.05(-0.02%) |
May 10, 2024 | 328.50 | 331.27 | 327.00 | 328.25 | 219,871 | +1.00(+0.31%) |
May 09, 2024 | 328.02 | 328.58 | 326.26 | 327.25 | 197,013 | +0.29(+0.09%) |
May 08, 2024 | 324.30 | 327.98 | 323.58 | 326.96 | 180,229 | +1.92(+0.59%) |
May 07, 2024 | 322.05 | 326.27 | 321.39 | 325.04 | 340,028 | +3.45(+1.07%) |
May 06, 2024 | 320.23 | 322.20 | 318.77 | 321.59 | 443,536 | +2.07(+0.65%) |
May 03, 2024 | 313.87 | 323.70 | 313.87 | 319.52 | 578,962 | +4.99(+1.59%) |
May 02, 2024 | 313.08 | 316.41 | 308.03 | 314.53 | 1,084,665 | -6.95(-2.16%) |
May 01, 2024 | 323.91 | 328.47 | 320.00 | 321.48 | 515,219 | -3.40(-1.05%) |
Apr 30, 2024 | 328.27 | 331.21 | 324.69 | 324.88 | 422,243 | -4.99(-1.51%) |
Apr 29, 2024 | 333.50 | 333.50 | 328.90 | 329.87 | 410,685 | -3.88(-1.16%) |
Apr 26, 2024 | 327.04 | 336.07 | 327.04 | 333.75 | 251,788 | +6.71(+2.05%) |
Apr 25, 2024 | 327.89 | 328.63 | 321.89 | 327.04 | 373,967 | -1.53(-0.47%) |
Apr 24, 2024 | 325.14 | 328.92 | 324.00 | 328.57 | 218,880 | +2.60(+0.80%) |
Apr 23, 2024 | 324.44 | 328.79 | 323.36 | 325.97 | 176,299 | +1.16(+0.36%) |
Apr 22, 2024 | 326.26 | 326.63 | 322.70 | 324.81 | 266,007 | +2.70(+0.84%) |
Apr 19, 2024 | 325.87 | 325.87 | 320.32 | 322.11 | 423,476 | -2.39(-0.74%) |
Apr 18, 2024 | 326.79 | 326.79 | 322.57 | 324.50 | 208,573 | -1.12(-0.34%) |
Apr 17, 2024 | 328.92 | 328.92 | 325.50 | 325.62 | 214,321 | -1.19(-0.36%) |
Apr 16, 2024 | 328.78 | 329.08 | 326.24 | 326.81 | 305,337 | -1.35(-0.41%) |
Apr 15, 2024 | 337.69 | 338.31 | 327.25 | 328.16 | 310,978 | -6.04(-1.81%) |
Apr 12, 2024 | 335.47 | 338.05 | 332.88 | 334.20 | 658,666 | -5.90(-1.73%) |
Apr 11, 2024 | 338.88 | 341.73 | 336.09 | 340.10 | 327,501 | +0.61(+0.18%) |
Apr 10, 2024 | 338.68 | 340.20 | 336.96 | 339.49 | 413,979 | -5.01(-1.45%) |
Apr 09, 2024 | 347.81 | 348.24 | 342.44 | 344.50 | 355,631 | +0.40(+0.12%) |
Apr 08, 2024 | 342.08 | 346.85 | 341.15 | 344.10 | 242,940 | +2.23(+0.65%) |
Apr 05, 2024 | 341.40 | 345.13 | 340.95 | 341.87 | 283,559 | +0.69(+0.20%) |
Apr 04, 2024 | 352.03 | 352.71 | 340.66 | 341.18 | 537,861 | -5.56(-1.60%) |
Apr 03, 2024 | 343.95 | 348.23 | 342.96 | 346.74 | 279,585 | +0.96(+0.28%) |
Apr 02, 2024 | 343.00 | 347.25 | 341.51 | 345.78 | 303,208 | -1.70(-0.49%) |