Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 520.32 | 521.35 | 516.20 | 516.20 | 463 | +0.08(+0.02%) |
May 16, 2024 | 509.15 | 517.94 | 509.15 | 516.12 | 3,809 | +12.44(+2.47%) |
May 15, 2024 | 503.34 | 506.27 | 498.00 | 503.68 | 878 | -6.77(-1.33%) |
May 14, 2024 | 505.71 | 510.45 | 498.60 | 510.45 | 15 | +17.17(+3.48%) |
May 13, 2024 | 503.34 | 504.20 | 493.28 | 493.28 | 24 | -12.12(-2.40%) |
May 10, 2024 | 501.15 | 505.40 | 501.15 | 505.40 | 100 | +15.78(+3.22%) |
May 07, 2024 | 489.62 | 0 | -10.12(-2.03%) | |||
May 06, 2024 | 490.17 | 499.74 | 489.26 | 499.74 | 45 | +15.58(+3.22%) |
May 03, 2024 | 488.66 | 488.66 | 484.16 | 484.16 | 100 | +1.86(+0.39%) |
May 02, 2024 | 482.25 | 482.30 | 482.14 | 482.30 | 178 | -1.76(-0.36%) |
May 01, 2024 | 484.06 | 484.06 | 484.06 | 484.06 | 3 | +0.00(+0.00%) |
Apr 30, 2024 | 478.39 | 486.43 | 478.09 | 484.06 | 257 | +6.85(+1.44%) |
Apr 29, 2024 | 483.04 | 483.04 | 477.21 | 477.21 | 3,077 | -2.94(-0.61%) |
Apr 26, 2024 | 480.15 | 480.15 | 480.15 | 480.15 | 100 | +2.82(+0.59%) |
Apr 25, 2024 | 499.91 | 499.91 | 477.33 | 477.33 | 205 | -11.41(-2.33%) |
Apr 23, 2024 | 488.74 | 166 | -11.06(-2.21%) | |||
Apr 22, 2024 | 496.70 | 499.80 | 490.10 | 499.80 | 656 | +6.98(+1.42%) |
Apr 19, 2024 | 490.00 | 492.82 | 488.57 | 492.82 | 362 | +7.82(+1.61%) |
Apr 18, 2024 | 485.75 | 485.75 | 484.13 | 485.00 | 742 | -5.85(-1.19%) |
Apr 17, 2024 | 490.85 | 490.85 | 490.85 | 490.85 | 194 | +5.85(+1.21%) |
Apr 16, 2024 | 490.00 | 490.00 | 485.00 | 485.00 | 94 | -8.95(-1.81%) |
Apr 15, 2024 | 494.05 | 499.55 | 493.95 | 493.95 | 106 | -1.95(-0.39%) |
Apr 12, 2024 | 497.00 | 497.00 | 492.61 | 495.90 | 391 | -18.50(-3.60%) |
Apr 11, 2024 | 516.20 | 516.20 | 514.40 | 514.40 | 262 | -5.60(-1.08%) |
Apr 10, 2024 | 519.90 | 520.14 | 514.85 | 520.00 | 520 | -4.97(-0.95%) |
Apr 09, 2024 | 527.89 | 527.89 | 524.97 | 524.97 | 11 | -2.12(-0.40%) |
Apr 08, 2024 | 527.09 | 527.09 | 527.09 | 527.09 | 2 | -4.01(-0.76%) |
Apr 05, 2024 | 515.95 | 534.95 | 511.69 | 531.10 | 100 | +6.45(+1.23%) |
Apr 04, 2024 | 529.71 | 529.71 | 524.65 | 524.65 | 113 | -1.89(-0.36%) |
Apr 03, 2024 | 525.00 | 526.54 | 525.00 | 526.54 | 125 | -7.66(-1.43%) |
Apr 02, 2024 | 533.00 | 534.20 | 533.00 | 534.20 | 3,330 | -2.91(-0.54%) |
Apr 01, 2024 | 537.11 | 537.11 | 537.11 | 537.11 | 5 | +7.01(+1.32%) |
Mar 27, 2024 | 530.10 | 415 | -2.90(-0.54%) | |||
Mar 26, 2024 | 539.36 | 540.20 | 533.00 | 533.00 | 196 | -8.20(-1.52%) |
Mar 25, 2024 | 538.27 | 541.20 | 533.62 | 541.20 | 840 | +1.21(+0.22%) |
Mar 22, 2024 | 538.80 | 540.00 | 538.80 | 540.00 | 100 | +3.00(+0.56%) |
Mar 21, 2024 | 550.00 | 550.00 | 537.00 | 537.00 | 145 | -5.91(-1.09%) |
Mar 18, 2024 | 542.91 | 0 | -5.25(-0.96%) | |||
Mar 15, 2024 | 550.80 | 550.80 | 548.16 | 548.16 | 100 | -0.84(-0.15%) |
Mar 13, 2024 | 549.00 | 23 | -1.80(-0.33%) | |||
Mar 12, 2024 | 550.00 | 550.80 | 550.00 | 550.80 | 34 | +6.80(+1.25%) |
Mar 11, 2024 | 548.07 | 548.93 | 544.00 | 544.00 | 1,345 | -4.20(-0.77%) |
Mar 08, 2024 | 548.20 | 548.20 | 548.20 | 548.20 | 100 | -0.80(-0.15%) |
Mar 07, 2024 | 546.40 | 549.00 | 542.06 | 549.00 | 221 | +12.50(+2.33%) |
Mar 06, 2024 | 535.75 | 536.50 | 535.00 | 536.50 | 1,340 | +7.90(+1.49%) |
Mar 05, 2024 | 524.99 | 534.20 | 524.99 | 528.60 | 27 | +7.60(+1.46%) |
Mar 04, 2024 | 522.50 | 525.41 | 521.00 | 521.00 | 310 | -5.20(-0.99%) |