Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 465.34 | 468.65 | 454.01 | 466.37 | 16,938,486 | -0.22(-0.05%) |
May 30, 2024 | 471.20 | 471.26 | 464.25 | 466.59 | 10,740,230 | -7.30(-1.54%) |
May 29, 2024 | 474.19 | 479.37 | 473.23 | 473.89 | 9,239,578 | -5.56(-1.16%) |
May 28, 2024 | 476.11 | 480.38 | 474.37 | 479.44 | 10,186,436 | +1.70(+0.36%) |
May 24, 2024 | 467.16 | 479.37 | 465.84 | 477.75 | 12,036,654 | +12.43(+2.67%) |
May 23, 2024 | 472.41 | 473.89 | 461.08 | 465.32 | 11,751,412 | -2.00(-0.43%) |
May 22, 2024 | 467.41 | 473.25 | 465.19 | 467.32 | 10,071,816 | +3.15(+0.68%) |
May 21, 2024 | 466.66 | 470.23 | 461.81 | 464.17 | 11,748,186 | -4.21(-0.90%) |
May 20, 2024 | 469.48 | 472.73 | 466.58 | 468.38 | 11,751,935 | -3.07(-0.65%) |
May 17, 2024 | 470.36 | 472.33 | 467.95 | 471.44 | 10,974,783 | -1.32(-0.28%) |
May 16, 2024 | 474.53 | 477.22 | 472.28 | 472.76 | 16,798,724 | -8.30(-1.73%) |
May 15, 2024 | 474.51 | 482.02 | 470.73 | 481.06 | 13,102,394 | +9.68(+2.05%) |
May 14, 2024 | 462.91 | 472.07 | 459.62 | 471.38 | 10,484,956 | +3.84(+0.82%) |
May 13, 2024 | 472.28 | 472.88 | 462.39 | 467.55 | 14,675,981 | -8.18(-1.72%) |
May 10, 2024 | 476.62 | 477.03 | 469.13 | 475.73 | 10,760,704 | +0.78(+0.16%) |
May 09, 2024 | 469.53 | 475.61 | 467.17 | 474.95 | 9,438,094 | +2.82(+0.60%) |
May 08, 2024 | 463.04 | 475.11 | 462.54 | 472.13 | 11,685,452 | +4.35(+0.93%) |
May 07, 2024 | 465.83 | 471.06 | 460.85 | 467.78 | 13,414,215 | +2.56(+0.55%) |
May 06, 2024 | 455.13 | 465.70 | 452.89 | 465.22 | 15,096,878 | +13.71(+3.04%) |
May 03, 2024 | 445.49 | 453.72 | 443.41 | 451.51 | 16,505,908 | +10.27(+2.33%) |
May 02, 2024 | 438.40 | 443.52 | 431.85 | 441.24 | 15,244,082 | +2.49(+0.57%) |
May 01, 2024 | 428.18 | 449.51 | 426.69 | 438.75 | 20,354,510 | +9.01(+2.10%) |
Apr 30, 2024 | 430.62 | 439.18 | 429.29 | 429.74 | 18,434,466 | -2.45(-0.57%) |
Apr 29, 2024 | 439.12 | 439.32 | 428.13 | 432.19 | 21,531,138 | -10.66(-2.41%) |
Apr 26, 2024 | 441.02 | 446.00 | 431.53 | 442.85 | 32,728,230 | +1.91(+0.43%) |
Apr 25, 2024 | 420.98 | 445.33 | 414.09 | 440.94 | 82,922,216 | -52.07(-10.56%) |
Apr 24, 2024 | 507.56 | 509.49 | 484.10 | 493.01 | 37,312,008 | -2.60(-0.52%) |
Apr 23, 2024 | 490.76 | 498.26 | 488.49 | 495.61 | 15,046,673 | +14.36(+2.98%) |
Apr 22, 2024 | 489.22 | 491.52 | 472.93 | 481.25 | 17,274,934 | +0.66(+0.14%) |
Apr 19, 2024 | 502.30 | 502.30 | 475.26 | 480.59 | 25,739,538 | -20.71(-4.13%) |
Apr 18, 2024 | 499.32 | 511.70 | 498.55 | 501.30 | 14,808,552 | +7.62(+1.54%) |
Apr 17, 2024 | 502.60 | 502.66 | 486.66 | 493.68 | 12,255,875 | -5.58(-1.12%) |
Apr 16, 2024 | 497.62 | 504.27 | 496.62 | 499.26 | 9,846,108 | -0.47(-0.09%) |
Apr 15, 2024 | 516.21 | 518.02 | 496.79 | 499.73 | 13,618,488 | -11.66(-2.28%) |
Apr 12, 2024 | 517.24 | 519.67 | 508.82 | 511.39 | 11,996,438 | -11.18(-2.14%) |
Apr 11, 2024 | 520.59 | 523.34 | 516.78 | 522.57 | 10,366,317 | +3.26(+0.63%) |
Apr 10, 2024 | 508.79 | 522.04 | 505.30 | 519.31 | 11,419,873 | +2.93(+0.57%) |
Apr 09, 2024 | 521.71 | 525.35 | 506.24 | 516.39 | 10,880,226 | -2.35(-0.45%) |
Apr 08, 2024 | 528.75 | 530.96 | 518.38 | 518.74 | 13,264,484 | -8.08(-1.53%) |
Apr 05, 2024 | 516.34 | 530.17 | 513.90 | 526.82 | 19,282,878 | +16.40(+3.21%) |
Apr 04, 2024 | 515.91 | 529.47 | 510.07 | 510.41 | 26,460,430 | +4.18(+0.82%) |
Apr 03, 2024 | 498.44 | 506.74 | 498.25 | 506.24 | 12,204,541 | +9.36(+1.88%) |
Apr 02, 2024 | 484.62 | 497.04 | 484.17 | 496.88 | 11,079,827 | +6.01(+1.23%) |
Apr 01, 2024 | 486.72 | 496.94 | 481.30 | 490.86 | 9,249,817 | +5.76(+1.19%) |
Mar 28, 2024 | 492.35 | 489.00 | 484.67 | 485.10 | 15,236,616 | -8.27(-1.68%) |
Mar 27, 2024 | 498.81 | 499.39 | 487.59 | 493.37 | 9,989,739 | -2.03(-0.41%) |
Mar 26, 2024 | 504.63 | 509.49 | 494.72 | 495.40 | 11,205,380 | -7.12(-1.42%) |
Mar 25, 2024 | 505.29 | 506.72 | 499.75 | 502.52 | 8,385,314 | -6.55(-1.29%) |
Mar 22, 2024 | 506.50 | 509.46 | 503.84 | 509.07 | 8,128,757 | +1.82(+0.36%) |
Mar 21, 2024 | 514.20 | 514.53 | 505.51 | 507.26 | 9,723,953 | +2.24(+0.44%) |
Mar 20, 2024 | 499.00 | 507.70 | 494.68 | 505.02 | 11,705,897 | +9.27(+1.87%) |
Mar 19, 2024 | 487.69 | 496.14 | 480.80 | 495.75 | 10,909,032 | -0.74(-0.15%) |
Mar 18, 2024 | 491.42 | 496.93 | 486.33 | 496.49 | 11,749,925 | +12.87(+2.66%) |
Mar 15, 2024 | 488.52 | 491.34 | 480.82 | 483.62 | 29,688,158 | -7.72(-1.57%) |
Mar 14, 2024 | 499.76 | 500.85 | 487.68 | 491.34 | 12,626,382 | -3.74(-0.75%) |
Mar 13, 2024 | 494.90 | 500.48 | 490.55 | 495.08 | 12,080,959 | -4.18(-0.84%) |
Mar 12, 2024 | 492.77 | 501.81 | 484.25 | 499.25 | 15,450,398 | +16.14(+3.34%) |
Mar 11, 2024 | 496.52 | 496.82 | 475.53 | 483.11 | 20,427,188 | -22.34(-4.42%) |
Mar 08, 2024 | 513.68 | 523.05 | 498.86 | 505.45 | 18,621,756 | -6.23(-1.22%) |
Mar 07, 2024 | 502.78 | 519.33 | 500.88 | 511.68 | 18,575,968 | +16.08(+3.25%) |
Mar 06, 2024 | 497.14 | 502.47 | 493.80 | 495.60 | 11,752,346 | +5.86(+1.20%) |
Mar 05, 2024 | 494.51 | 495.09 | 487.41 | 489.73 | 15,519,589 | -7.96(-1.60%) |
Mar 04, 2024 | 502.50 | 503.92 | 495.93 | 497.70 | 12,320,689 | -4.11(-0.82%) |