Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 343.80 | 345.62 | 343.47 | 345.48 | 1,217,497 | +0.75(+0.22%) |
May 20, 2024 | 342.99 | 345.17 | 342.81 | 344.73 | 1,098,698 | +1.86(+0.54%) |
May 17, 2024 | 343.29 | 343.35 | 341.33 | 342.87 | 1,087,618 | -0.08(-0.02%) |
May 16, 2024 | 344.20 | 345.18 | 342.80 | 342.95 | 2,492,369 | -1.08(-0.31%) |
May 15, 2024 | 340.27 | 344.21 | 339.89 | 344.03 | 920,916 | +5.46(+1.61%) |
May 14, 2024 | 336.24 | 339.20 | 336.05 | 338.57 | 584,257 | +1.71(+0.51%) |
May 13, 2024 | 337.53 | 337.64 | 335.70 | 336.86 | 1,205,614 | +0.19(+0.06%) |
May 10, 2024 | 337.31 | 338.25 | 335.60 | 336.67 | 710,303 | +0.45(+0.13%) |
May 09, 2024 | 335.21 | 336.50 | 334.22 | 336.22 | 541,945 | +1.03(+0.31%) |
May 08, 2024 | 333.95 | 335.83 | 333.87 | 335.19 | 945,126 | -0.48(-0.14%) |
May 07, 2024 | 336.06 | 336.88 | 335.04 | 335.67 | 964,777 | -0.17(-0.05%) |
May 06, 2024 | 332.72 | 335.84 | 332.11 | 335.84 | 814,675 | +4.34(+1.31%) |
May 03, 2024 | 331.49 | 332.14 | 329.52 | 331.50 | 751,943 | +5.86(+1.80%) |
May 02, 2024 | 324.39 | 326.18 | 321.39 | 325.64 | 887,000 | +3.97(+1.23%) |
May 01, 2024 | 322.69 | 327.57 | 320.97 | 321.67 | 1,082,713 | -1.17(-0.36%) |
Apr 30, 2024 | 327.86 | 329.02 | 322.74 | 322.84 | 919,532 | -5.59(-1.70%) |
Apr 29, 2024 | 329.36 | 329.72 | 326.56 | 328.43 | 771,007 | +0.44(+0.13%) |
Apr 26, 2024 | 326.44 | 329.12 | 325.69 | 327.99 | 857,404 | +5.94(+1.84%) |
Apr 25, 2024 | 317.39 | 322.69 | 316.56 | 322.05 | 979,008 | -2.04(-0.63%) |
Apr 24, 2024 | 326.11 | 326.61 | 322.50 | 324.09 | 686,600 | +0.06(+0.02%) |
Apr 23, 2024 | 321.18 | 324.60 | 320.68 | 324.03 | 677,490 | +4.73(+1.48%) |
Apr 22, 2024 | 318.36 | 321.22 | 315.81 | 319.30 | 1,267,858 | +3.15(+1.00%) |
Apr 19, 2024 | 321.87 | 322.25 | 315.24 | 316.15 | 2,831,171 | -6.33(-1.96%) |
Apr 18, 2024 | 324.85 | 326.26 | 322.15 | 322.48 | 2,831,768 | -1.76(-0.54%) |
Apr 17, 2024 | 328.92 | 329.08 | 323.36 | 324.24 | 1,284,262 | -2.78(-0.85%) |
Apr 16, 2024 | 327.34 | 329.22 | 326.23 | 327.02 | 1,391,624 | +0.01(+0.00%) |
Apr 15, 2024 | 335.59 | 335.59 | 326.61 | 327.01 | 2,602,754 | -5.61(-1.69%) |
Apr 12, 2024 | 334.66 | 335.76 | 331.62 | 332.62 | 1,365,044 | -4.76(-1.41%) |
Apr 11, 2024 | 334.01 | 338.12 | 332.03 | 337.38 | 2,655,852 | +4.74(+1.42%) |
Apr 10, 2024 | 331.09 | 333.48 | 330.94 | 332.64 | 1,386,154 | -2.44(-0.73%) |
Apr 09, 2024 | 336.26 | 336.33 | 331.53 | 335.08 | 956,710 | +0.35(+0.10%) |
Apr 08, 2024 | 335.45 | 336.02 | 333.76 | 334.73 | 1,700,160 | +0.04(+0.01%) |
Apr 05, 2024 | 331.65 | 336.19 | 331.30 | 334.69 | 1,518,999 | +4.57(+1.38%) |
Apr 04, 2024 | 337.52 | 338.33 | 330.00 | 330.12 | 846,121 | -4.70(-1.40%) |
Apr 03, 2024 | 332.87 | 336.22 | 332.87 | 334.82 | 943,238 | +0.91(+0.27%) |
Apr 02, 2024 | 332.88 | 334.32 | 331.70 | 333.91 | 1,420,161 | -2.94(-0.87%) |