Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 351.60 | 352.02 | 347.35 | 348.39 | 1,675,310 | -2.58(-0.74%) |
May 09, 2024 | 347.60 | 351.30 | 346.47 | 350.97 | 1,388,765 | +3.62(+1.04%) |
May 08, 2024 | 348.59 | 348.79 | 345.44 | 347.35 | 1,355,254 | +0.65(+0.19%) |
May 07, 2024 | 343.50 | 347.06 | 343.20 | 346.70 | 1,567,893 | +4.29(+1.25%) |
May 06, 2024 | 342.46 | 344.38 | 339.44 | 342.41 | 1,339,257 | +0.91(+0.27%) |
May 03, 2024 | 342.29 | 343.65 | 334.71 | 341.50 | 2,413,549 | -3.00(-0.87%) |
May 02, 2024 | 360.00 | 361.71 | 342.68 | 344.50 | 3,108,818 | -12.68(-3.55%) |
May 01, 2024 | 349.97 | 359.36 | 348.43 | 357.18 | 1,904,137 | +0.14(+0.04%) |
Apr 30, 2024 | 356.59 | 357.95 | 355.70 | 357.04 | 1,216,228 | +0.60(+0.17%) |
Apr 29, 2024 | 354.02 | 358.23 | 354.02 | 356.44 | 1,144,265 | +1.97(+0.56%) |
Apr 26, 2024 | 352.50 | 355.15 | 351.42 | 354.47 | 830,528 | -0.04(-0.01%) |
Apr 25, 2024 | 352.56 | 355.86 | 352.37 | 354.51 | 922,193 | +2.23(+0.63%) |
Apr 24, 2024 | 351.04 | 353.99 | 350.06 | 352.28 | 1,120,784 | -0.37(-0.10%) |
Apr 23, 2024 | 354.00 | 357.21 | 351.89 | 352.65 | 1,188,486 | -0.53(-0.15%) |
Apr 22, 2024 | 352.75 | 356.38 | 352.64 | 353.18 | 1,412,009 | +0.79(+0.22%) |
Apr 19, 2024 | 351.28 | 352.80 | 348.02 | 352.39 | 1,305,067 | +3.61(+1.04%) |
Apr 18, 2024 | 349.71 | 353.38 | 347.00 | 348.78 | 1,621,669 | +2.70(+0.78%) |
Apr 17, 2024 | 346.86 | 349.93 | 345.78 | 346.08 | 1,426,525 | -0.77(-0.22%) |
Apr 16, 2024 | 356.13 | 356.13 | 346.44 | 346.85 | 1,799,901 | -2.05(-0.59%) |
Apr 15, 2024 | 354.12 | 355.12 | 347.46 | 348.90 | 1,356,980 | -0.94(-0.27%) |
Apr 12, 2024 | 351.78 | 353.33 | 348.50 | 349.84 | 1,442,009 | -3.24(-0.92%) |
Apr 11, 2024 | 357.39 | 358.34 | 352.65 | 353.08 | 1,082,140 | -4.76(-1.33%) |
Apr 10, 2024 | 356.25 | 359.72 | 355.51 | 357.84 | 1,005,711 | +0.36(+0.10%) |
Apr 09, 2024 | 359.47 | 360.46 | 356.38 | 357.48 | 1,129,195 | -0.50(-0.14%) |
Apr 08, 2024 | 360.89 | 361.87 | 357.33 | 357.98 | 1,612,516 | -4.47(-1.23%) |
Apr 05, 2024 | 360.84 | 364.26 | 359.37 | 362.45 | 992,543 | +2.08(+0.58%) |
Apr 04, 2024 | 364.11 | 364.14 | 359.83 | 360.37 | 1,147,921 | -0.70(-0.19%) |
Apr 03, 2024 | 364.37 | 364.52 | 360.33 | 361.07 | 1,567,480 | -2.02(-0.56%) |
Apr 02, 2024 | 359.95 | 364.65 | 359.09 | 363.09 | 2,054,851 | -0.99(-0.27%) |