Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 318.25 | 318.25 | 314.32 | 314.82 | 87,223 | -3.14(-0.99%) |
May 16, 2024 | 320.10 | 320.25 | 316.99 | 317.96 | 118,422 | -2.88(-0.90%) |
May 15, 2024 | 323.95 | 323.95 | 315.74 | 320.84 | 155,143 | -1.78(-0.55%) |
May 14, 2024 | 320.00 | 323.00 | 317.36 | 322.62 | 186,689 | +9.49(+3.03%) |
May 13, 2024 | 304.85 | 315.96 | 304.85 | 313.13 | 158,291 | +11.56(+3.83%) |
May 10, 2024 | 307.40 | 307.40 | 299.19 | 301.57 | 85,294 | -0.14(-0.05%) |
May 09, 2024 | 299.94 | 303.40 | 299.42 | 301.71 | 72,015 | +2.16(+0.72%) |
May 08, 2024 | 293.45 | 299.56 | 293.45 | 299.55 | 116,191 | +2.81(+0.95%) |
May 07, 2024 | 300.72 | 305.15 | 296.74 | 296.74 | 127,209 | -3.60(-1.20%) |
May 06, 2024 | 297.81 | 301.10 | 297.38 | 300.34 | 87,873 | +5.30(+1.80%) |
May 03, 2024 | 298.97 | 299.03 | 293.12 | 295.04 | 101,285 | +2.51(+0.86%) |
May 02, 2024 | 295.59 | 296.03 | 290.25 | 292.53 | 128,850 | -1.18(-0.40%) |
May 01, 2024 | 294.84 | 298.43 | 290.97 | 293.71 | 114,940 | -0.31(-0.11%) |
Apr 30, 2024 | 296.71 | 297.29 | 293.96 | 294.02 | 152,302 | -5.56(-1.86%) |
Apr 29, 2024 | 301.17 | 303.68 | 296.47 | 299.58 | 159,539 | -0.77(-0.26%) |
Apr 26, 2024 | 300.88 | 306.38 | 299.61 | 300.35 | 178,226 | -0.11(-0.04%) |
Apr 25, 2024 | 295.52 | 300.98 | 286.81 | 300.46 | 274,600 | +0.75(+0.25%) |
Apr 24, 2024 | 285.16 | 304.87 | 284.95 | 299.71 | 406,260 | +20.21(+7.23%) |
Apr 23, 2024 | 269.52 | 280.19 | 269.52 | 279.50 | 344,082 | +11.08(+4.13%) |
Apr 22, 2024 | 265.50 | 271.51 | 265.32 | 268.42 | 211,194 | +2.89(+1.09%) |
Apr 19, 2024 | 262.82 | 267.45 | 262.42 | 265.53 | 95,856 | +2.37(+0.90%) |
Apr 18, 2024 | 267.00 | 269.04 | 262.31 | 263.16 | 123,853 | -2.58(-0.97%) |
Apr 17, 2024 | 273.83 | 273.92 | 264.83 | 265.74 | 158,996 | -3.90(-1.45%) |
Apr 16, 2024 | 265.31 | 271.33 | 264.45 | 269.64 | 135,948 | +1.73(+0.65%) |
Apr 15, 2024 | 275.00 | 280.00 | 266.87 | 267.91 | 145,613 | -1.53(-0.57%) |
Apr 12, 2024 | 268.42 | 270.39 | 267.96 | 269.44 | 134,876 | -1.13(-0.42%) |
Apr 11, 2024 | 270.34 | 271.22 | 265.63 | 270.57 | 142,408 | -1.29(-0.47%) |
Apr 10, 2024 | 273.93 | 275.89 | 270.06 | 271.86 | 144,647 | -9.88(-3.51%) |
Apr 09, 2024 | 278.85 | 282.94 | 277.68 | 281.74 | 73,486 | +3.10(+1.11%) |
Apr 08, 2024 | 278.87 | 281.94 | 278.33 | 278.64 | 60,498 | +1.85(+0.67%) |
Apr 05, 2024 | 275.98 | 278.51 | 274.65 | 276.79 | 70,971 | +0.79(+0.29%) |
Apr 04, 2024 | 282.04 | 282.04 | 274.79 | 276.00 | 141,576 | -3.21(-1.15%) |
Apr 03, 2024 | 278.64 | 281.77 | 277.45 | 279.21 | 94,969 | -0.89(-0.32%) |
Apr 02, 2024 | 285.53 | 285.53 | 278.65 | 280.10 | 157,810 | -9.38(-3.24%) |