Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 469.95 | 473.20 | 467.04 | 468.84 | 11,740,278 | -3.07(-0.65%) |
May 17, 2024 | 470.83 | 472.80 | 468.42 | 471.91 | 10,963,897 | -1.32(-0.28%) |
May 16, 2024 | 475.00 | 477.69 | 472.75 | 473.23 | 16,782,062 | -8.31(-1.73%) |
May 15, 2024 | 474.98 | 482.50 | 471.20 | 481.54 | 13,089,398 | +9.69(+2.05%) |
May 14, 2024 | 463.37 | 472.54 | 460.08 | 471.85 | 10,474,556 | +3.84(+0.82%) |
May 13, 2024 | 472.75 | 473.35 | 462.85 | 468.01 | 14,661,424 | -8.19(-1.72%) |
May 10, 2024 | 477.09 | 477.50 | 469.60 | 476.20 | 10,750,031 | +0.78(+0.16%) |
May 09, 2024 | 470.00 | 476.08 | 467.63 | 475.42 | 9,428,733 | +2.82(+0.60%) |
May 08, 2024 | 463.50 | 475.58 | 463.00 | 472.60 | 11,672,976 | +4.36(+0.93%) |
May 07, 2024 | 466.29 | 471.53 | 461.31 | 468.24 | 13,400,910 | +2.56(+0.55%) |
May 06, 2024 | 455.58 | 466.16 | 453.34 | 465.68 | 15,081,904 | +13.72(+3.04%) |
May 03, 2024 | 445.93 | 454.17 | 443.85 | 451.96 | 16,489,536 | +10.28(+2.33%) |
May 02, 2024 | 438.84 | 443.96 | 432.28 | 441.68 | 15,228,962 | +2.49(+0.57%) |
May 01, 2024 | 428.60 | 449.96 | 427.11 | 439.19 | 20,334,320 | +9.02(+2.10%) |
Apr 30, 2024 | 431.05 | 439.62 | 429.72 | 430.17 | 18,416,182 | -2.45(-0.57%) |
Apr 29, 2024 | 439.56 | 439.76 | 428.56 | 432.62 | 21,509,782 | -10.67(-2.41%) |
Apr 26, 2024 | 441.46 | 446.44 | 431.96 | 443.29 | 32,695,768 | +1.91(+0.43%) |
Apr 25, 2024 | 421.40 | 445.77 | 414.50 | 441.38 | 82,839,968 | -52.12(-10.56%) |
Apr 24, 2024 | 508.06 | 510.00 | 484.58 | 493.50 | 37,274,952 | -2.60(-0.52%) |
Apr 23, 2024 | 491.25 | 498.76 | 488.97 | 496.10 | 15,031,748 | +14.37(+2.98%) |
Apr 22, 2024 | 489.71 | 492.01 | 473.40 | 481.73 | 17,257,800 | +0.66(+0.14%) |
Apr 19, 2024 | 502.80 | 502.80 | 475.73 | 481.07 | 25,714,008 | -20.73(-4.13%) |
Apr 18, 2024 | 499.82 | 512.21 | 499.04 | 501.80 | 14,793,864 | +7.63(+1.54%) |
Apr 17, 2024 | 503.10 | 503.16 | 487.14 | 494.17 | 12,243,719 | -5.59(-1.12%) |
Apr 16, 2024 | 498.11 | 504.77 | 497.11 | 499.76 | 9,836,342 | -0.47(-0.09%) |
Apr 15, 2024 | 516.72 | 518.53 | 497.28 | 500.23 | 13,604,980 | -11.67(-2.28%) |
Apr 12, 2024 | 517.75 | 520.19 | 509.33 | 511.90 | 11,984,539 | -11.26(-2.15%) |
Apr 11, 2024 | 521.11 | 523.86 | 517.29 | 523.16 | 10,356,035 | +3.33(+0.64%) |
Apr 10, 2024 | 509.29 | 522.56 | 505.80 | 519.83 | 11,408,546 | +2.93(+0.57%) |
Apr 09, 2024 | 522.23 | 525.87 | 506.74 | 516.90 | 10,869,746 | -2.35(-0.45%) |
Apr 08, 2024 | 529.28 | 531.49 | 518.89 | 519.25 | 13,251,327 | -8.09(-1.53%) |
Apr 05, 2024 | 516.86 | 530.70 | 514.41 | 527.34 | 19,263,752 | +16.42(+3.21%) |
Apr 04, 2024 | 516.42 | 530.00 | 510.58 | 510.92 | 26,434,184 | +4.18(+0.82%) |
Apr 03, 2024 | 498.93 | 507.24 | 498.75 | 506.74 | 12,192,436 | +9.37(+1.88%) |
Apr 02, 2024 | 485.10 | 497.53 | 484.65 | 497.37 | 11,068,571 | +6.02(+1.23%) |