Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 447.66 | 449.58 | 444.01 | 448.88 | 453,258 | +3.36(+0.75%) |
May 16, 2024 | 444.65 | 448.46 | 444.65 | 445.52 | 186,896 | +0.15(+0.03%) |
May 15, 2024 | 442.91 | 447.96 | 442.71 | 445.37 | 192,754 | +3.86(+0.87%) |
May 14, 2024 | 442.32 | 443.07 | 438.03 | 441.51 | 211,317 | +1.48(+0.34%) |
May 13, 2024 | 440.27 | 444.08 | 438.52 | 440.03 | 146,072 | +0.87(+0.20%) |
May 10, 2024 | 438.48 | 440.24 | 435.84 | 439.16 | 158,873 | +3.18(+0.73%) |
May 09, 2024 | 433.61 | 436.49 | 431.64 | 435.98 | 226,156 | +2.08(+0.48%) |
May 08, 2024 | 435.10 | 436.98 | 431.06 | 433.90 | 170,354 | -1.56(-0.36%) |
May 07, 2024 | 434.83 | 438.40 | 434.78 | 435.46 | 211,114 | -0.62(-0.14%) |
May 06, 2024 | 431.50 | 436.54 | 429.21 | 436.08 | 199,949 | +7.83(+1.83%) |
May 03, 2024 | 426.30 | 431.28 | 425.79 | 428.25 | 197,396 | +4.89(+1.16%) |
May 02, 2024 | 423.56 | 425.78 | 417.25 | 423.36 | 217,303 | +3.79(+0.90%) |
May 01, 2024 | 415.26 | 424.96 | 415.26 | 419.57 | 238,418 | +2.68(+0.64%) |
Apr 30, 2024 | 421.31 | 422.48 | 416.50 | 416.89 | 254,030 | -6.05(-1.43%) |
Apr 29, 2024 | 421.21 | 425.93 | 421.21 | 422.94 | 212,184 | +1.47(+0.35%) |
Apr 26, 2024 | 417.82 | 423.23 | 417.82 | 421.47 | 185,143 | +2.76(+0.66%) |
Apr 25, 2024 | 422.00 | 422.56 | 418.29 | 418.71 | 180,116 | -4.12(-0.97%) |
Apr 24, 2024 | 417.53 | 423.96 | 417.03 | 422.83 | 298,348 | +2.89(+0.69%) |
Apr 23, 2024 | 437.88 | 437.88 | 418.12 | 419.94 | 362,808 | -18.49(-4.22%) |
Apr 22, 2024 | 437.04 | 441.63 | 435.44 | 438.43 | 286,392 | +4.41(+1.02%) |
Apr 19, 2024 | 431.52 | 435.82 | 429.38 | 434.02 | 296,810 | +4.56(+1.06%) |
Apr 18, 2024 | 430.66 | 431.55 | 424.65 | 429.46 | 167,016 | +0.21(+0.05%) |
Apr 17, 2024 | 430.33 | 432.81 | 428.36 | 429.25 | 247,668 | +2.19(+0.51%) |
Apr 16, 2024 | 424.77 | 427.83 | 424.46 | 427.06 | 279,197 | +2.97(+0.70%) |
Apr 15, 2024 | 430.22 | 430.98 | 422.02 | 424.09 | 295,546 | -2.15(-0.50%) |
Apr 12, 2024 | 423.90 | 426.76 | 422.13 | 426.24 | 241,152 | -1.03(-0.24%) |
Apr 11, 2024 | 425.89 | 429.70 | 424.57 | 427.27 | 316,125 | -1.40(-0.33%) |
Apr 10, 2024 | 436.11 | 437.11 | 428.43 | 428.67 | 202,839 | -11.01(-2.50%) |
Apr 09, 2024 | 442.90 | 443.31 | 437.30 | 439.68 | 225,265 | -0.59(-0.13%) |
Apr 08, 2024 | 432.88 | 443.86 | 432.88 | 440.27 | 367,553 | +7.10(+1.64%) |
Apr 05, 2024 | 434.19 | 434.85 | 431.26 | 433.17 | 216,177 | -0.12(-0.03%) |
Apr 04, 2024 | 438.38 | 440.62 | 432.76 | 433.29 | 262,074 | -2.57(-0.59%) |
Apr 03, 2024 | 437.46 | 440.11 | 432.76 | 435.86 | 391,360 | -3.74(-0.85%) |
Apr 02, 2024 | 441.09 | 441.22 | 437.44 | 439.60 | 306,742 | -3.28(-0.74%) |