Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 387.45 | 387.45 | 376.95 | 378.00 | 101,349 | -9.44(-2.44%) |
May 17, 2024 | 395.22 | 395.22 | 385.42 | 387.44 | 103,330 | -7.92(-2.00%) |
May 16, 2024 | 388.74 | 395.98 | 386.52 | 395.36 | 79,076 | +7.05(+1.82%) |
May 15, 2024 | 409.16 | 410.31 | 385.01 | 388.31 | 107,742 | -16.11(-3.98%) |
May 14, 2024 | 406.04 | 412.25 | 400.56 | 404.42 | 105,350 | +5.50(+1.38%) |
May 13, 2024 | 398.59 | 409.98 | 396.42 | 398.92 | 94,792 | +5.17(+1.31%) |
May 10, 2024 | 393.15 | 397.01 | 381.58 | 393.75 | 105,706 | +1.42(+0.36%) |
May 09, 2024 | 395.90 | 399.46 | 387.56 | 392.33 | 109,763 | -3.09(-0.78%) |
May 08, 2024 | 391.16 | 401.76 | 390.58 | 395.42 | 84,472 | +2.42(+0.62%) |
May 07, 2024 | 404.04 | 404.48 | 392.96 | 393.00 | 100,234 | -9.43(-2.34%) |
May 06, 2024 | 383.21 | 402.45 | 376.02 | 402.43 | 157,757 | +23.98(+6.34%) |
May 03, 2024 | 369.13 | 408.42 | 369.13 | 378.45 | 162,639 | -17.53(-4.43%) |
May 02, 2024 | 402.74 | 406.18 | 392.34 | 395.98 | 90,570 | -0.73(-0.18%) |
May 01, 2024 | 396.01 | 399.50 | 388.18 | 396.71 | 77,317 | +2.86(+0.73%) |
Apr 30, 2024 | 395.57 | 395.57 | 387.07 | 393.85 | 90,029 | -4.52(-1.13%) |
Apr 29, 2024 | 391.28 | 400.67 | 391.28 | 398.37 | 80,059 | +9.13(+2.35%) |
Apr 26, 2024 | 383.86 | 394.79 | 380.02 | 389.24 | 76,294 | +1.85(+0.48%) |
Apr 25, 2024 | 396.66 | 400.93 | 383.15 | 387.39 | 143,245 | -15.59(-3.87%) |
Apr 24, 2024 | 403.92 | 406.68 | 400.17 | 402.98 | 88,875 | -4.44(-1.09%) |
Apr 23, 2024 | 406.02 | 411.30 | 404.71 | 407.42 | 124,277 | +0.51(+0.13%) |
Apr 22, 2024 | 396.81 | 415.08 | 393.32 | 406.91 | 123,190 | +11.30(+2.86%) |
Apr 19, 2024 | 397.58 | 408.15 | 394.53 | 395.61 | 1,101,441 | -2.69(-0.68%) |
Apr 18, 2024 | 406.97 | 413.18 | 397.09 | 398.30 | 333,872 | +4.70(+1.19%) |
Apr 17, 2024 | 389.02 | 397.90 | 388.81 | 393.60 | 75,139 | +6.60(+1.71%) |
Apr 16, 2024 | 389.94 | 389.94 | 380.90 | 387.00 | 88,325 | -5.43(-1.38%) |
Apr 15, 2024 | 387.22 | 397.52 | 382.00 | 392.43 | 128,131 | +5.67(+1.47%) |
Apr 12, 2024 | 383.01 | 392.38 | 376.87 | 386.76 | 122,709 | +0.76(+0.20%) |
Apr 11, 2024 | 380.47 | 386.42 | 373.37 | 386.00 | 110,726 | +6.99(+1.84%) |
Apr 10, 2024 | 393.18 | 393.18 | 376.19 | 379.01 | 213,078 | -20.15(-5.05%) |
Apr 09, 2024 | 399.47 | 401.80 | 392.01 | 399.16 | 102,751 | -1.75(-0.44%) |
Apr 08, 2024 | 393.56 | 404.28 | 393.26 | 400.91 | 111,518 | +8.90(+2.27%) |
Apr 05, 2024 | 405.52 | 410.54 | 388.69 | 392.01 | 223,211 | -18.62(-4.53%) |
Apr 04, 2024 | 415.14 | 429.29 | 410.61 | 410.63 | 70,973 | -0.57(-0.14%) |
Apr 03, 2024 | 424.43 | 424.83 | 410.92 | 411.20 | 60,630 | -13.11(-3.09%) |
Apr 02, 2024 | 420.41 | 426.91 | 415.01 | 424.31 | 66,613 | +2.36(+0.56%) |