Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 353.43 | 356.90 | 353.32 | 353.33 | 15,483 | -1.01(-0.29%) |
May 16, 2024 | 348.50 | 355.52 | 347.86 | 354.34 | 23,649 | +6.75(+1.94%) |
May 15, 2024 | 351.44 | 356.66 | 347.59 | 347.59 | 29,177 | -3.85(-1.10%) |
May 14, 2024 | 352.90 | 354.54 | 349.19 | 351.44 | 17,555 | +0.37(+0.11%) |
May 13, 2024 | 351.91 | 352.70 | 347.46 | 351.07 | 75,612 | +2.49(+0.71%) |
May 10, 2024 | 348.00 | 356.00 | 345.35 | 348.58 | 26,180 | +1.43(+0.41%) |
May 09, 2024 | 342.16 | 347.82 | 339.72 | 347.15 | 19,666 | +3.65(+1.06%) |
May 08, 2024 | 334.64 | 344.84 | 334.35 | 343.50 | 31,856 | +6.90(+2.05%) |
May 07, 2024 | 344.02 | 344.86 | 332.75 | 336.60 | 35,426 | -7.66(-2.23%) |
May 06, 2024 | 343.76 | 347.64 | 342.62 | 344.26 | 19,035 | +3.62(+1.06%) |
May 03, 2024 | 339.60 | 340.64 | 337.37 | 340.64 | 25,591 | +3.84(+1.14%) |
May 02, 2024 | 348.29 | 350.09 | 335.14 | 336.80 | 45,448 | -8.04(-2.33%) |
May 01, 2024 | 345.32 | 346.27 | 337.32 | 344.84 | 49,864 | +0.34(+0.10%) |
Apr 30, 2024 | 356.86 | 357.45 | 343.11 | 344.50 | 42,988 | -12.36(-3.46%) |
Apr 29, 2024 | 357.80 | 357.90 | 353.16 | 356.86 | 50,176 | +2.51(+0.71%) |
Apr 26, 2024 | 343.40 | 356.58 | 342.82 | 354.35 | 35,578 | +6.64(+1.91%) |
Apr 25, 2024 | 332.77 | 347.81 | 332.15 | 347.71 | 55,806 | +7.52(+2.21%) |
Apr 24, 2024 | 335.67 | 343.42 | 329.34 | 340.19 | 61,552 | +1.81(+0.53%) |
Apr 23, 2024 | 322.30 | 342.16 | 319.88 | 338.38 | 56,507 | +23.12(+7.33%) |
Apr 22, 2024 | 310.85 | 315.61 | 307.63 | 315.26 | 34,312 | +7.05(+2.29%) |
Apr 19, 2024 | 306.34 | 308.33 | 302.35 | 308.21 | 42,875 | +1.07(+0.35%) |
Apr 18, 2024 | 304.57 | 308.26 | 303.65 | 307.14 | 27,827 | +3.40(+1.12%) |
Apr 17, 2024 | 309.71 | 311.89 | 303.26 | 303.74 | 28,943 | -4.62(-1.50%) |
Apr 16, 2024 | 311.89 | 311.89 | 306.62 | 308.36 | 20,706 | -4.32(-1.38%) |
Apr 15, 2024 | 315.46 | 317.57 | 311.53 | 312.68 | 31,086 | -4.33(-1.37%) |
Apr 12, 2024 | 319.37 | 328.58 | 315.85 | 317.01 | 48,616 | -5.68(-1.76%) |
Apr 11, 2024 | 322.66 | 324.35 | 318.70 | 322.69 | 26,535 | -0.49(-0.15%) |
Apr 10, 2024 | 327.76 | 327.76 | 320.70 | 323.18 | 38,822 | -3.59(-1.10%) |
Apr 09, 2024 | 331.99 | 331.99 | 326.19 | 326.77 | 33,243 | -3.63(-1.10%) |
Apr 08, 2024 | 331.24 | 334.13 | 328.17 | 330.40 | 82,772 | -0.94(-0.28%) |
Apr 05, 2024 | 328.10 | 331.87 | 324.84 | 331.34 | 36,648 | +1.50(+0.45%) |
Apr 04, 2024 | 321.13 | 332.32 | 321.13 | 329.84 | 50,055 | +6.54(+2.02%) |
Apr 03, 2024 | 319.77 | 325.80 | 319.77 | 323.30 | 27,642 | +0.92(+0.29%) |
Apr 02, 2024 | 319.60 | 323.28 | 316.64 | 322.38 | 17,538 | +4.52(+1.42%) |