Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 533.78 | 540.31 | 533.44 | 539.30 | 371,211 | +6.75(+1.27%) |
May 17, 2024 | 535.39 | 535.61 | 529.61 | 532.55 | 312,329 | -1.30(-0.24%) |
May 16, 2024 | 536.97 | 538.26 | 533.85 | 533.85 | 363,154 | -2.27(-0.42%) |
May 15, 2024 | 527.79 | 536.31 | 527.42 | 536.12 | 355,975 | +12.00(+2.29%) |
May 14, 2024 | 518.56 | 524.55 | 518.56 | 524.12 | 227,713 | +5.34(+1.03%) |
May 13, 2024 | 520.02 | 520.79 | 517.24 | 518.78 | 274,709 | +2.52(+0.49%) |
May 10, 2024 | 517.53 | 520.17 | 514.92 | 516.26 | 228,690 | +1.35(+0.26%) |
May 09, 2024 | 515.14 | 515.53 | 511.99 | 514.91 | 387,045 | -0.51(-0.10%) |
May 08, 2024 | 512.64 | 515.94 | 511.66 | 515.42 | 211,121 | +0.75(+0.15%) |
May 07, 2024 | 517.61 | 517.99 | 514.58 | 514.67 | 243,484 | -2.16(-0.42%) |
May 06, 2024 | 511.44 | 517.11 | 511.39 | 516.83 | 285,477 | +7.37(+1.45%) |
May 03, 2024 | 506.77 | 511.12 | 506.74 | 509.46 | 438,581 | +13.40(+2.70%) |
May 02, 2024 | 495.25 | 497.40 | 488.34 | 496.06 | 317,578 | +6.69(+1.37%) |
May 01, 2024 | 492.09 | 500.60 | 487.53 | 489.37 | 405,720 | -5.36(-1.08%) |
Apr 30, 2024 | 504.10 | 506.00 | 494.67 | 494.73 | 296,931 | -11.21(-2.22%) |
Apr 29, 2024 | 506.06 | 507.00 | 502.81 | 505.94 | 394,054 | +2.00(+0.40%) |
Apr 26, 2024 | 500.00 | 506.83 | 498.39 | 503.94 | 364,431 | +8.50(+1.72%) |
Apr 25, 2024 | 488.67 | 497.10 | 487.00 | 495.44 | 479,639 | +0.20(+0.04%) |
Apr 24, 2024 | 498.77 | 500.43 | 492.88 | 495.24 | 514,201 | +0.79(+0.16%) |
Apr 23, 2024 | 488.63 | 495.61 | 487.85 | 494.45 | 519,438 | +7.99(+1.64%) |
Apr 22, 2024 | 484.19 | 488.62 | 479.32 | 486.46 | 1,057,145 | +6.56(+1.37%) |
Apr 19, 2024 | 490.70 | 492.51 | 478.25 | 479.90 | 1,135,994 | -13.07(-2.65%) |
Apr 18, 2024 | 497.85 | 499.67 | 492.20 | 492.97 | 539,354 | -4.72(-0.95%) |
Apr 17, 2024 | 507.89 | 508.70 | 497.27 | 497.69 | 397,960 | -7.50(-1.48%) |
Apr 16, 2024 | 505.16 | 508.40 | 503.22 | 505.19 | 558,172 | +0.30(+0.06%) |
Apr 15, 2024 | 518.82 | 519.05 | 503.79 | 504.89 | 552,054 | -9.79(-1.90%) |
Apr 12, 2024 | 518.59 | 520.57 | 513.49 | 514.68 | 448,599 | -9.32(-1.78%) |
Apr 11, 2024 | 516.20 | 525.16 | 513.59 | 524.00 | 490,692 | +9.92(+1.93%) |
Apr 10, 2024 | 512.06 | 515.62 | 511.48 | 514.08 | 409,116 | -4.72(-0.91%) |
Apr 09, 2024 | 520.07 | 521.03 | 512.70 | 518.80 | 263,503 | +1.17(+0.23%) |
Apr 08, 2024 | 519.26 | 520.12 | 515.95 | 517.63 | 212,488 | -0.75(-0.14%) |
Apr 05, 2024 | 514.92 | 521.00 | 512.74 | 518.38 | 736,476 | +6.23(+1.22%) |
Apr 04, 2024 | 526.32 | 527.80 | 511.90 | 512.15 | 408,911 | -8.41(-1.62%) |
Apr 03, 2024 | 516.68 | 523.54 | 516.34 | 520.56 | 287,266 | +1.07(+0.21%) |
Apr 02, 2024 | 518.74 | 520.52 | 514.57 | 519.49 | 420,917 | -5.93(-1.13%) |