Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 399.77 | 400.72 | 397.84 | 398.10 | 2,093,616 | -1.85(-0.46%) |
May 17, 2024 | 399.11 | 400.02 | 398.44 | 399.95 | 2,703,220 | +1.33(+0.33%) |
May 16, 2024 | 399.15 | 400.40 | 398.54 | 398.62 | 2,880,865 | -0.07(-0.02%) |
May 15, 2024 | 396.65 | 398.90 | 396.35 | 398.69 | 3,422,472 | +3.69(+0.94%) |
May 14, 2024 | 393.95 | 395.65 | 393.22 | 394.99 | 2,706,691 | +1.12(+0.28%) |
May 13, 2024 | 395.79 | 396.02 | 393.48 | 393.87 | 2,638,999 | -0.72(-0.18%) |
May 10, 2024 | 394.66 | 395.31 | 393.51 | 394.59 | 3,510,824 | +1.18(+0.30%) |
May 09, 2024 | 389.53 | 393.67 | 389.43 | 393.41 | 4,145,724 | +3.51(+0.90%) |
May 08, 2024 | 387.76 | 390.33 | 387.61 | 389.90 | 2,859,167 | +1.74(+0.45%) |
May 07, 2024 | 388.59 | 389.17 | 387.76 | 388.16 | 2,430,424 | +0.29(+0.07%) |
May 06, 2024 | 387.74 | 388.16 | 386.25 | 387.87 | 2,599,279 | +1.68(+0.43%) |
May 03, 2024 | 386.56 | 387.41 | 384.49 | 386.19 | 4,477,767 | +4.53(+1.19%) |
May 02, 2024 | 380.58 | 382.34 | 378.34 | 381.66 | 3,530,166 | +3.33(+0.88%) |
May 01, 2024 | 377.82 | 382.91 | 377.42 | 378.33 | 5,775,430 | +0.76(+0.20%) |
Apr 30, 2024 | 381.89 | 382.18 | 377.52 | 377.57 | 3,467,280 | -5.66(-1.48%) |
Apr 29, 2024 | 382.53 | 383.46 | 381.50 | 383.23 | 3,270,590 | +1.49(+0.39%) |
Apr 26, 2024 | 380.18 | 382.77 | 379.96 | 381.74 | 4,258,735 | +1.39(+0.36%) |
Apr 25, 2024 | 379.23 | 380.98 | 376.92 | 380.35 | 4,687,240 | -3.51(-0.92%) |
Apr 24, 2024 | 384.30 | 384.89 | 382.45 | 383.87 | 3,563,088 | -0.58(-0.15%) |
Apr 23, 2024 | 383.12 | 385.02 | 382.34 | 384.45 | 3,126,771 | +2.65(+0.69%) |
Apr 22, 2024 | 381.16 | 383.87 | 379.25 | 381.80 | 4,134,785 | +2.57(+0.68%) |
Apr 19, 2024 | 378.13 | 380.46 | 377.36 | 379.24 | 5,086,165 | +2.16(+0.57%) |
Apr 18, 2024 | 378.29 | 380.16 | 376.09 | 377.08 | 4,586,257 | +0.39(+0.10%) |
Apr 17, 2024 | 378.45 | 379.43 | 375.38 | 376.69 | 4,593,015 | -0.53(-0.14%) |
Apr 16, 2024 | 378.98 | 379.17 | 376.28 | 377.22 | 4,389,913 | +0.67(+0.18%) |
Apr 15, 2024 | 382.56 | 383.05 | 375.84 | 376.55 | 4,879,924 | -2.56(-0.67%) |
Apr 12, 2024 | 381.54 | 382.16 | 378.05 | 379.11 | 5,375,899 | -4.66(-1.21%) |
Apr 11, 2024 | 384.69 | 385.30 | 381.23 | 383.77 | 3,979,810 | +0.03(+0.01%) |
Apr 10, 2024 | 384.15 | 385.19 | 382.26 | 383.74 | 5,182,655 | -4.32(-1.11%) |
Apr 09, 2024 | 388.84 | 389.20 | 384.95 | 388.06 | 4,012,511 | -0.26(-0.07%) |
Apr 08, 2024 | 388.27 | 389.36 | 387.79 | 388.32 | 2,436,025 | +0.24(+0.06%) |
Apr 05, 2024 | 385.57 | 389.67 | 385.30 | 388.08 | 4,432,366 | +2.83(+0.74%) |
Apr 04, 2024 | 393.24 | 393.45 | 384.82 | 385.24 | 5,045,625 | -5.23(-1.34%) |
Apr 03, 2024 | 390.89 | 392.13 | 389.21 | 390.47 | 3,542,734 | -0.37(-0.09%) |
Apr 02, 2024 | 391.18 | 391.35 | 389.50 | 390.84 | 4,042,061 | -3.69(-0.94%) |