Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 324.17 | 326.06 | 317.83 | 319.89 | 1,751,910 | -0.20(-0.06%) |
May 16, 2024 | 327.00 | 329.04 | 320.03 | 320.09 | 1,956,449 | -5.94(-1.82%) |
May 15, 2024 | 315.00 | 326.28 | 314.69 | 326.03 | 2,601,853 | +12.37(+3.94%) |
May 14, 2024 | 309.09 | 313.99 | 307.00 | 313.66 | 1,878,714 | +3.79(+1.22%) |
May 13, 2024 | 312.07 | 314.58 | 306.52 | 309.87 | 2,752,115 | -4.16(-1.32%) |
May 10, 2024 | 299.53 | 316.22 | 299.00 | 314.03 | 5,518,101 | +17.96(+6.07%) |
May 09, 2024 | 292.07 | 296.46 | 289.39 | 296.07 | 2,590,502 | +4.40(+1.51%) |
May 08, 2024 | 283.15 | 297.00 | 276.33 | 291.67 | 7,647,562 | +17.68(+6.45%) |
May 07, 2024 | 276.11 | 277.87 | 271.87 | 273.99 | 4,055,061 | -4.83(-1.73%) |
May 06, 2024 | 273.39 | 279.76 | 273.10 | 278.82 | 2,053,655 | +4.42(+1.61%) |
May 03, 2024 | 271.90 | 278.35 | 271.70 | 274.40 | 2,883,652 | +12.54(+4.79%) |
May 02, 2024 | 258.27 | 262.06 | 253.70 | 261.86 | 1,397,464 | +6.65(+2.61%) |
May 01, 2024 | 254.54 | 261.37 | 252.26 | 255.21 | 2,260,004 | -1.35(-0.53%) |
Apr 30, 2024 | 261.96 | 265.65 | 256.36 | 256.56 | 2,039,337 | -7.11(-2.70%) |
Apr 29, 2024 | 267.73 | 271.42 | 261.02 | 263.67 | 1,450,467 | -1.03(-0.39%) |
Apr 26, 2024 | 266.76 | 270.25 | 264.30 | 264.70 | 2,521,906 | -0.06(-0.02%) |
Apr 25, 2024 | 256.64 | 268.71 | 251.42 | 264.76 | 3,550,819 | +9.99(+3.92%) |
Apr 24, 2024 | 256.79 | 260.90 | 250.58 | 254.77 | 2,594,312 | +3.59(+1.43%) |
Apr 23, 2024 | 246.37 | 251.71 | 244.09 | 251.18 | 2,297,734 | +5.71(+2.33%) |
Apr 22, 2024 | 246.54 | 248.44 | 240.32 | 245.47 | 3,412,110 | -0.62(-0.25%) |
Apr 19, 2024 | 256.26 | 256.77 | 245.59 | 246.09 | 2,957,175 | -11.10(-4.32%) |
Apr 18, 2024 | 257.65 | 260.06 | 252.53 | 257.19 | 1,951,796 | -2.08(-0.80%) |
Apr 17, 2024 | 262.87 | 264.64 | 257.02 | 259.27 | 2,525,826 | -3.49(-1.33%) |
Apr 16, 2024 | 264.00 | 267.20 | 262.00 | 262.76 | 2,226,176 | -0.44(-0.17%) |
Apr 15, 2024 | 275.30 | 276.87 | 261.90 | 263.20 | 4,072,697 | -8.02(-2.96%) |
Apr 12, 2024 | 280.27 | 282.70 | 268.33 | 271.22 | 5,750,488 | -25.36(-8.55%) |
Apr 11, 2024 | 290.63 | 297.67 | 289.33 | 296.58 | 1,513,336 | +8.36(+2.90%) |
Apr 10, 2024 | 290.00 | 294.58 | 287.29 | 288.22 | 1,910,399 | -6.53(-2.22%) |
Apr 09, 2024 | 299.99 | 299.99 | 286.53 | 294.75 | 1,311,953 | -2.63(-0.88%) |
Apr 08, 2024 | 297.01 | 299.18 | 293.32 | 297.38 | 1,336,608 | -0.22(-0.07%) |
Apr 05, 2024 | 291.02 | 298.25 | 290.00 | 297.60 | 1,452,624 | +8.83(+3.06%) |
Apr 04, 2024 | 300.96 | 303.50 | 288.57 | 288.77 | 1,875,824 | -10.02(-3.35%) |
Apr 03, 2024 | 291.12 | 301.49 | 290.00 | 298.79 | 1,788,865 | +7.94(+2.73%) |
Apr 02, 2024 | 291.70 | 293.74 | 284.49 | 290.85 | 2,224,812 | -8.90(-2.97%) |