Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 482.12 | 482.75 | 479.20 | 480.44 | 3,391,404 | -3.25(-0.67%) |
May 29, 2024 | 483.19 | 484.68 | 482.96 | 483.69 | 5,612,341 | -3.43(-0.70%) |
May 28, 2024 | 487.40 | 487.64 | 484.52 | 487.12 | 4,032,985 | +0.39(+0.08%) |
May 24, 2024 | 485.18 | 487.40 | 484.33 | 486.73 | 2,555,343 | +3.29(+0.68%) |
May 23, 2024 | 489.91 | 489.99 | 482.29 | 483.44 | 3,808,720 | -3.62(-0.74%) |
May 22, 2024 | 487.79 | 488.43 | 484.94 | 487.06 | 3,096,862 | -1.42(-0.29%) |
May 21, 2024 | 486.53 | 488.58 | 486.35 | 488.48 | 2,451,445 | +1.31(+0.27%) |
May 20, 2024 | 486.78 | 488.61 | 486.45 | 487.17 | 2,597,141 | +0.48(+0.10%) |
May 17, 2024 | 486.09 | 486.73 | 484.70 | 486.69 | 3,274,037 | +0.72(+0.15%) |
May 16, 2024 | 487.05 | 488.57 | 485.83 | 485.97 | 3,347,944 | -0.93(-0.19%) |
May 15, 2024 | 483.34 | 487.23 | 482.74 | 486.90 | 4,396,012 | +5.86(+1.22%) |
May 14, 2024 | 478.98 | 481.47 | 478.48 | 481.04 | 3,254,823 | +2.27(+0.47%) |
May 13, 2024 | 480.35 | 480.42 | 477.73 | 478.77 | 3,109,497 | +0.03(+0.01%) |
May 10, 2024 | 479.69 | 480.39 | 477.59 | 478.74 | 3,347,226 | +0.59(+0.12%) |
May 09, 2024 | 475.59 | 478.15 | 474.94 | 478.15 | 3,485,118 | +2.73(+0.57%) |
May 08, 2024 | 473.59 | 475.86 | 473.50 | 475.42 | 3,214,408 | +0.02(+0.00%) |
May 07, 2024 | 475.70 | 476.64 | 474.71 | 475.40 | 3,449,884 | +0.68(+0.14%) |
May 06, 2024 | 472.22 | 474.81 | 471.82 | 474.72 | 4,779,922 | +4.74(+1.01%) |
May 03, 2024 | 469.76 | 471.00 | 467.44 | 469.98 | 4,586,989 | +5.76(+1.24%) |
May 02, 2024 | 463.36 | 464.95 | 459.16 | 464.22 | 3,971,661 | +4.29(+0.93%) |
May 01, 2024 | 460.77 | 467.07 | 459.44 | 459.93 | 6,108,572 | -1.50(-0.33%) |
Apr 30, 2024 | 467.42 | 468.34 | 461.36 | 461.43 | 4,362,236 | -7.41(-1.58%) |
Apr 29, 2024 | 468.84 | 469.42 | 466.21 | 468.84 | 3,251,538 | +1.63(+0.35%) |
Apr 26, 2024 | 465.33 | 468.63 | 464.81 | 467.21 | 4,907,207 | +4.63(+1.00%) |
Apr 25, 2024 | 458.77 | 463.46 | 457.26 | 462.58 | 4,871,341 | -1.92(-0.41%) |
Apr 24, 2024 | 465.57 | 466.31 | 462.44 | 464.50 | 7,684,748 | -0.34(-0.07%) |
Apr 23, 2024 | 461.18 | 465.13 | 460.67 | 464.84 | 4,253,279 | +5.79(+1.26%) |
Apr 22, 2024 | 457.55 | 461.73 | 455.35 | 459.05 | 5,816,962 | +3.95(+0.87%) |
Apr 19, 2024 | 458.99 | 459.94 | 453.90 | 455.10 | 9,787,454 | -3.84(-0.84%) |
Apr 18, 2024 | 461.36 | 463.30 | 458.21 | 458.94 | 5,628,670 | -1.05(-0.23%) |
Apr 17, 2024 | 465.11 | 465.24 | 458.73 | 459.99 | 7,154,768 | -2.79(-0.60%) |
Apr 16, 2024 | 464.05 | 465.51 | 461.71 | 462.78 | 6,758,904 | -0.83(-0.18%) |
Apr 15, 2024 | 473.47 | 473.59 | 462.85 | 463.61 | 9,524,791 | -5.96(-1.27%) |
Apr 12, 2024 | 472.77 | 474.05 | 467.91 | 469.57 | 6,960,053 | -6.49(-1.36%) |
Apr 11, 2024 | 473.98 | 477.43 | 470.67 | 476.06 | 5,107,920 | +3.41(+0.72%) |
Apr 10, 2024 | 471.91 | 474.39 | 470.67 | 472.65 | 6,928,115 | -4.62(-0.97%) |
Apr 09, 2024 | 478.38 | 478.60 | 472.74 | 477.27 | 5,252,291 | +0.59(+0.12%) |
Apr 08, 2024 | 477.15 | 478.07 | 475.97 | 476.68 | 4,735,190 | +0.19(+0.04%) |
Apr 05, 2024 | 472.85 | 478.33 | 472.42 | 476.49 | 5,588,251 | +5.01(+1.06%) |
Apr 04, 2024 | 481.20 | 481.48 | 471.27 | 471.48 | 6,866,122 | -5.88(-1.23%) |
Apr 03, 2024 | 475.84 | 478.80 | 475.79 | 477.36 | 6,220,919 | +0.43(+0.09%) |
Apr 02, 2024 | 476.33 | 476.99 | 474.71 | 476.93 | 4,812,712 | -3.14(-0.65%) |