Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 372.01 | 372.95 | 359.36 | 359.36 | 905 | -5.44(-1.49%) |
May 17, 2024 | 366.31 | 367.00 | 358.47 | 364.80 | 941 | -2.94(-0.80%) |
May 16, 2024 | 364.58 | 377.09 | 364.58 | 367.74 | 1,331 | +3.49(+0.96%) |
May 15, 2024 | 358.59 | 371.50 | 358.59 | 364.26 | 497 | -2.55(-0.70%) |
May 14, 2024 | 364.66 | 375.32 | 364.66 | 366.81 | 275 | +10.23(+2.87%) |
May 13, 2024 | 361.50 | 361.70 | 355.83 | 356.58 | 1,603 | +1.59(+0.45%) |
May 10, 2024 | 362.06 | 362.06 | 354.99 | 354.99 | 544 | -0.13(-0.04%) |
May 09, 2024 | 360.96 | 363.00 | 353.82 | 355.13 | 327 | +1.53(+0.43%) |
May 08, 2024 | 361.62 | 361.62 | 353.60 | 353.60 | 3,803 | +9.57(+2.78%) |
May 07, 2024 | 354.28 | 361.11 | 344.03 | 344.03 | 458 | -8.65(-2.45%) |
May 06, 2024 | 365.75 | 365.75 | 351.33 | 352.68 | 4,731 | -5.12(-1.43%) |
May 03, 2024 | 353.60 | 360.94 | 348.00 | 357.80 | 376 | +13.59(+3.95%) |
May 02, 2024 | 353.35 | 587.00 | 344.12 | 344.21 | 645 | -6.24(-1.78%) |
May 01, 2024 | 333.52 | 360.36 | 333.52 | 350.45 | 451 | -2.24(-0.64%) |
Apr 30, 2024 | 362.97 | 362.97 | 352.68 | 352.69 | 437 | -8.31(-2.30%) |
Apr 29, 2024 | 365.00 | 365.00 | 359.01 | 361.00 | 663 | -2.67(-0.73%) |
Apr 26, 2024 | 371.59 | 378.57 | 355.00 | 363.67 | 506 | +10.74(+3.04%) |
Apr 25, 2024 | 343.44 | 361.71 | 343.44 | 352.93 | 1,515 | +7.92(+2.30%) |
Apr 24, 2024 | 352.49 | 356.51 | 343.06 | 345.01 | 1,586 | +5.01(+1.47%) |
Apr 23, 2024 | 383.88 | 386.69 | 340.00 | 340.00 | 1,502 | -24.27(-6.66%) |
Apr 22, 2024 | 366.64 | 380.79 | 364.03 | 364.27 | 851 | +5.82(+1.62%) |
Apr 19, 2024 | 355.55 | 369.96 | 355.30 | 358.45 | 294 | -0.10(-0.03%) |
Apr 18, 2024 | 353.17 | 369.32 | 353.17 | 358.55 | 1,536 | -3.35(-0.93%) |
Apr 17, 2024 | 358.71 | 370.01 | 358.40 | 361.90 | 4,252 | +2.58(+0.72%) |
Apr 16, 2024 | 370.63 | 376.76 | 359.17 | 359.32 | 491 | -9.55(-2.59%) |
Apr 15, 2024 | 374.17 | 386.01 | 368.87 | 368.87 | 605 | -3.44(-0.92%) |
Apr 12, 2024 | 375.00 | 377.74 | 370.02 | 372.31 | 3,142 | -14.51(-3.75%) |
Apr 11, 2024 | 384.61 | 387.00 | 378.06 | 386.82 | 354 | +2.32(+0.60%) |
Apr 10, 2024 | 384.94 | 392.10 | 382.89 | 384.50 | 321 | -10.72(-2.71%) |
Apr 09, 2024 | 395.40 | 399.60 | 392.35 | 395.22 | 467 | -0.98(-0.25%) |
Apr 08, 2024 | 390.03 | 405.00 | 390.03 | 396.20 | 262 | +1.73(+0.44%) |
Apr 05, 2024 | 394.35 | 403.84 | 394.35 | 394.47 | 247 | -2.33(-0.59%) |
Apr 04, 2024 | 399.24 | 403.30 | 396.80 | 396.80 | 415 | -1.02(-0.26%) |
Apr 03, 2024 | 403.28 | 406.33 | 394.69 | 397.82 | 407 | +4.44(+1.13%) |
Apr 02, 2024 | 392.68 | 398.50 | 392.68 | 393.38 | 456 | +0.70(+0.18%) |
Apr 01, 2024 | 389.52 | 410.70 | 389.52 | 392.68 | 443 | -7.39(-1.85%) |
Mar 28, 2024 | 398.29 | 400.07 | 395.80 | 400.07 | 314 | +3.47(+0.88%) |
Mar 27, 2024 | 391.50 | 401.40 | 388.86 | 396.60 | 473 | +0.60(+0.15%) |
Mar 26, 2024 | 401.63 | 401.63 | 391.00 | 396.00 | 794 | +8.80(+2.27%) |
Mar 25, 2024 | 385.14 | 395.92 | 382.00 | 387.20 | 457 | +0.04(+0.01%) |
Mar 22, 2024 | 400.34 | 400.34 | 385.41 | 387.16 | 375 | -15.94(-3.95%) |
Mar 21, 2024 | 413.67 | 413.67 | 399.12 | 403.10 | 472 | -13.90(-3.33%) |
Mar 20, 2024 | 405.24 | 417.00 | 399.50 | 417.00 | 4,327 | -30.99(-6.92%) |
Mar 19, 2024 | 469.58 | 470.05 | 412.62 | 447.99 | 1,199 | -22.71(-4.83%) |
Mar 18, 2024 | 469.55 | 470.70 | 451.42 | 470.70 | 218 | +9.90(+2.15%) |
Mar 15, 2024 | 473.82 | 474.81 | 449.81 | 460.80 | 122 | -7.40(-1.58%) |
Mar 14, 2024 | 479.43 | 479.43 | 459.25 | 468.20 | 271 | +7.25(+1.57%) |
Mar 13, 2024 | 470.11 | 470.11 | 457.68 | 460.95 | 67 | +2.93(+0.64%) |
Mar 12, 2024 | 466.22 | 467.80 | 457.03 | 458.02 | 468 | +3.32(+0.73%) |
Mar 11, 2024 | 457.90 | 464.37 | 452.50 | 454.70 | 593 | +3.45(+0.76%) |
Mar 08, 2024 | 457.93 | 458.90 | 451.25 | 451.25 | 808 | +3.65(+0.82%) |
Mar 07, 2024 | 445.40 | 453.90 | 445.00 | 447.60 | 367 | -4.90(-1.08%) |
Mar 06, 2024 | 447.60 | 453.30 | 445.00 | 452.50 | 192 | +11.30(+2.56%) |
Mar 05, 2024 | 456.00 | 456.00 | 441.20 | 441.20 | 79 | -10.40(-2.30%) |
Mar 04, 2024 | 460.00 | 461.24 | 450.90 | 451.60 | 405 | -11.15(-2.41%) |