Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 524.63 | 524.63 | 516.54 | 517.23 | 2,476,285 | -7.40(-1.41%) |
May 17, 2024 | 522.94 | 525.85 | 520.01 | 524.63 | 2,666,436 | +3.36(+0.64%) |
May 16, 2024 | 520.00 | 528.16 | 519.51 | 521.27 | 3,664,192 | +3.72(+0.72%) |
May 15, 2024 | 514.83 | 522.59 | 514.83 | 517.55 | 2,981,270 | +3.67(+0.71%) |
May 14, 2024 | 514.58 | 516.17 | 507.30 | 513.88 | 2,949,778 | +2.14(+0.42%) |
May 13, 2024 | 512.05 | 514.67 | 507.31 | 511.74 | 2,454,554 | -1.07(-0.21%) |
May 10, 2024 | 509.00 | 513.58 | 507.00 | 512.81 | 2,784,626 | +5.78(+1.14%) |
May 09, 2024 | 502.14 | 507.97 | 502.14 | 507.03 | 2,342,983 | +3.82(+0.76%) |
May 08, 2024 | 504.17 | 507.00 | 500.07 | 503.21 | 3,078,915 | +2.25(+0.45%) |
May 07, 2024 | 496.00 | 501.65 | 495.04 | 500.96 | 3,757,279 | +6.58(+1.33%) |
May 06, 2024 | 492.48 | 494.87 | 492.00 | 494.38 | 2,029,316 | +1.93(+0.39%) |
May 03, 2024 | 490.86 | 492.79 | 485.78 | 492.45 | 2,487,813 | -0.52(-0.11%) |
May 02, 2024 | 484.28 | 493.69 | 484.28 | 492.97 | 3,652,248 | +8.86(+1.83%) |
May 01, 2024 | 479.26 | 489.19 | 477.07 | 484.11 | 2,731,849 | +0.41(+0.08%) |
Apr 30, 2024 | 488.96 | 489.71 | 482.59 | 483.70 | 3,367,447 | -5.33(-1.09%) |
Apr 29, 2024 | 495.71 | 497.35 | 487.77 | 489.03 | 2,192,620 | -6.32(-1.28%) |
Apr 26, 2024 | 492.00 | 497.23 | 491.40 | 495.35 | 2,727,018 | +1.49(+0.30%) |
Apr 25, 2024 | 488.96 | 497.13 | 487.53 | 493.86 | 4,329,493 | +6.56(+1.35%) |
Apr 24, 2024 | 483.78 | 488.86 | 480.71 | 487.30 | 3,723,695 | +1.12(+0.23%) |
Apr 23, 2024 | 491.00 | 494.31 | 484.97 | 486.18 | 3,646,157 | -5.05(-1.03%) |
Apr 22, 2024 | 497.78 | 499.42 | 490.64 | 491.23 | 4,695,863 | -9.90(-1.98%) |
Apr 19, 2024 | 497.00 | 507.30 | 495.56 | 501.13 | 6,618,601 | +7.95(+1.61%) |
Apr 18, 2024 | 486.13 | 502.00 | 485.97 | 493.18 | 8,879,891 | +14.19(+2.96%) |
Apr 17, 2024 | 478.60 | 488.00 | 474.59 | 478.99 | 8,763,855 | +10.10(+2.15%) |
Apr 16, 2024 | 476.77 | 479.75 | 465.60 | 468.89 | 11,815,707 | +23.26(+5.22%) |
Apr 15, 2024 | 442.00 | 448.35 | 441.99 | 445.63 | 5,375,377 | +6.43(+1.46%) |
Apr 12, 2024 | 440.33 | 442.24 | 436.38 | 439.20 | 6,047,425 | -2.52(-0.57%) |
Apr 11, 2024 | 450.39 | 450.77 | 441.48 | 441.72 | 5,841,907 | -8.33(-1.85%) |
Apr 10, 2024 | 455.49 | 458.74 | 449.78 | 450.05 | 4,491,723 | -9.67(-2.10%) |
Apr 09, 2024 | 454.28 | 459.76 | 452.46 | 459.72 | 3,521,498 | +3.72(+0.82%) |
Apr 08, 2024 | 455.97 | 457.20 | 453.59 | 456.00 | 4,531,981 | +0.26(+0.06%) |
Apr 05, 2024 | 450.68 | 457.75 | 450.01 | 455.74 | 5,747,414 | +0.36(+0.08%) |
Apr 04, 2024 | 460.82 | 461.72 | 451.92 | 455.38 | 5,181,601 | -4.36(-0.95%) |
Apr 03, 2024 | 462.00 | 462.85 | 455.55 | 459.74 | 4,460,106 | +1.60(+0.35%) |
Apr 02, 2024 | 459.60 | 463.68 | 449.60 | 458.14 | 11,865,734 | -31.56(-6.44%) |
Apr 01, 2024 | 494.47 | 495.78 | 488.70 | 489.70 | 2,915,611 | -5.00(-1.01%) |
Mar 28, 2024 | 495.00 | 494.28 | 494.25 | 494.70 | 3,823,364 | +1.60(+0.32%) |
Mar 27, 2024 | 493.70 | 495.73 | 491.31 | 493.10 | 2,653,161 | +0.79(+0.16%) |
Mar 26, 2024 | 488.13 | 493.34 | 485.23 | 492.31 | 3,113,264 | +6.43(+1.32%) |
Mar 25, 2024 | 490.60 | 491.48 | 484.07 | 485.88 | 2,786,029 | -4.19(-0.85%) |
Mar 22, 2024 | 495.20 | 495.83 | 489.77 | 490.07 | 2,847,271 | -1.62(-0.33%) |
Mar 21, 2024 | 492.28 | 496.20 | 491.28 | 491.69 | 3,702,917 | -2.54(-0.51%) |
Mar 20, 2024 | 492.47 | 494.60 | 489.44 | 494.23 | 3,547,184 | +0.91(+0.18%) |
Mar 19, 2024 | 489.67 | 493.44 | 487.79 | 493.32 | 2,511,566 | +6.27(+1.29%) |
Mar 18, 2024 | 492.10 | 492.10 | 486.38 | 487.05 | 2,970,605 | -3.77(-0.77%) |
Mar 15, 2024 | 487.45 | 491.22 | 487.45 | 490.82 | 5,713,539 | +1.82(+0.37%) |
Mar 14, 2024 | 488.72 | 489.68 | 485.19 | 489.00 | 3,378,376 | +1.00(+0.20%) |
Mar 13, 2024 | 493.52 | 496.00 | 485.33 | 488.00 | 3,667,943 | -1.35(-0.28%) |
Mar 12, 2024 | 488.13 | 492.28 | 487.35 | 489.35 | 4,153,724 | +0.20(+0.04%) |
Mar 11, 2024 | 477.00 | 490.31 | 476.00 | 489.15 | 4,409,975 | +12.58(+2.64%) |
Mar 08, 2024 | 478.33 | 484.25 | 474.77 | 476.57 | 4,673,588 | -0.33(-0.07%) |
Mar 07, 2024 | 472.14 | 479.30 | 471.74 | 476.90 | 5,118,694 | +6.16(+1.31%) |
Mar 06, 2024 | 472.58 | 477.92 | 466.35 | 470.74 | 5,596,368 | -0.55(-0.12%) |
Mar 05, 2024 | 480.50 | 481.00 | 468.77 | 471.29 | 5,316,162 | -8.69(-1.81%) |
Mar 04, 2024 | 481.34 | 485.13 | 478.21 | 479.98 | 5,257,164 | -7.63(-1.56%) |