Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 314.16 | 316.84 | 311.52 | 314.38 | 1,348,873 | -2.20(-0.69%) |
May 20, 2024 | 309.91 | 316.92 | 309.63 | 316.58 | 1,303,208 | +7.08(+2.29%) |
May 17, 2024 | 314.21 | 315.00 | 307.00 | 309.50 | 855,673 | -3.56(-1.14%) |
May 16, 2024 | 318.15 | 320.00 | 313.03 | 313.06 | 631,152 | -7.18(-2.24%) |
May 15, 2024 | 320.51 | 321.17 | 316.12 | 320.24 | 1,116,461 | +3.09(+0.97%) |
May 14, 2024 | 315.00 | 320.07 | 314.55 | 317.15 | 849,292 | +1.53(+0.48%) |
May 13, 2024 | 318.11 | 322.04 | 313.87 | 315.62 | 663,627 | -0.32(-0.10%) |
May 10, 2024 | 320.00 | 321.47 | 313.51 | 315.94 | 497,353 | -2.51(-0.79%) |
May 09, 2024 | 305.75 | 319.06 | 304.82 | 318.45 | 755,361 | +13.53(+4.44%) |
May 08, 2024 | 300.00 | 305.00 | 299.48 | 304.92 | 483,960 | +3.30(+1.09%) |
May 07, 2024 | 308.74 | 311.44 | 301.48 | 301.62 | 763,598 | -6.67(-2.16%) |
May 06, 2024 | 305.92 | 310.65 | 304.28 | 308.29 | 698,921 | +3.59(+1.18%) |
May 03, 2024 | 300.08 | 307.60 | 296.56 | 304.70 | 1,104,285 | +12.46(+4.26%) |
May 02, 2024 | 286.00 | 292.37 | 282.08 | 292.24 | 785,362 | +8.63(+3.04%) |
May 01, 2024 | 285.60 | 287.14 | 277.62 | 283.61 | 981,291 | -3.17(-1.11%) |
Apr 30, 2024 | 284.07 | 290.75 | 283.31 | 286.78 | 765,932 | +0.38(+0.13%) |
Apr 29, 2024 | 285.75 | 288.62 | 283.28 | 286.40 | 587,818 | +4.24(+1.50%) |
Apr 26, 2024 | 282.30 | 286.95 | 281.16 | 282.16 | 484,459 | +0.48(+0.17%) |
Apr 25, 2024 | 280.02 | 284.67 | 278.51 | 281.68 | 922,718 | -3.83(-1.34%) |
Apr 24, 2024 | 284.67 | 287.80 | 281.34 | 285.51 | 752,694 | +0.44(+0.15%) |
Apr 23, 2024 | 280.85 | 286.00 | 280.26 | 285.07 | 674,882 | +4.85(+1.73%) |
Apr 22, 2024 | 282.31 | 282.81 | 276.90 | 280.22 | 799,105 | +1.02(+0.37%) |
Apr 19, 2024 | 278.43 | 280.84 | 277.07 | 279.20 | 744,940 | -0.33(-0.12%) |
Apr 18, 2024 | 283.02 | 283.02 | 279.43 | 279.53 | 777,750 | -2.64(-0.94%) |
Apr 17, 2024 | 285.57 | 288.99 | 280.29 | 282.17 | 702,653 | -0.38(-0.13%) |
Apr 16, 2024 | 286.25 | 290.03 | 279.18 | 282.55 | 1,231,111 | -5.98(-2.07%) |
Apr 15, 2024 | 298.10 | 298.10 | 286.95 | 288.53 | 1,090,330 | -0.32(-0.11%) |
Apr 12, 2024 | 293.43 | 294.82 | 286.77 | 288.85 | 797,801 | -5.62(-1.91%) |
Apr 11, 2024 | 297.77 | 298.27 | 292.40 | 294.47 | 859,821 | +1.23(+0.42%) |
Apr 10, 2024 | 300.90 | 301.73 | 291.75 | 293.24 | 1,309,492 | -15.75(-5.10%) |
Apr 09, 2024 | 308.59 | 312.23 | 306.55 | 308.99 | 668,187 | +0.74(+0.24%) |
Apr 08, 2024 | 310.58 | 311.96 | 307.67 | 308.25 | 708,547 | -1.16(-0.37%) |
Apr 05, 2024 | 306.00 | 309.46 | 305.00 | 309.41 | 541,220 | +3.03(+0.99%) |
Apr 04, 2024 | 311.29 | 312.66 | 304.32 | 306.38 | 785,515 | -2.60(-0.84%) |
Apr 03, 2024 | 309.80 | 311.66 | 305.58 | 308.98 | 932,756 | -1.32(-0.43%) |
Apr 02, 2024 | 312.78 | 313.04 | 305.25 | 310.30 | 910,968 | -4.63(-1.47%) |