Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 459.48 | 462.22 | 458.78 | 459.66 | 1,397,229 | -0.61(-0.13%) |
May 17, 2024 | 460.45 | 461.69 | 458.11 | 460.27 | 1,985,919 | +1.40(+0.31%) |
May 16, 2024 | 460.00 | 464.93 | 458.82 | 458.87 | 2,411,728 | +0.87(+0.19%) |
May 15, 2024 | 452.79 | 458.60 | 452.79 | 458.00 | 2,437,639 | +3.80(+0.84%) |
May 14, 2024 | 457.92 | 458.98 | 449.30 | 454.20 | 2,991,357 | -3.56(-0.78%) |
May 13, 2024 | 456.93 | 458.72 | 455.50 | 457.76 | 2,069,339 | +0.78(+0.17%) |
May 10, 2024 | 457.33 | 458.58 | 454.98 | 456.98 | 1,730,056 | +1.49(+0.33%) |
May 09, 2024 | 453.55 | 456.02 | 453.55 | 455.49 | 1,970,149 | +0.72(+0.16%) |
May 08, 2024 | 454.00 | 455.11 | 449.92 | 454.77 | 2,332,424 | +1.71(+0.38%) |
May 07, 2024 | 451.76 | 453.30 | 447.52 | 453.06 | 2,352,034 | +3.69(+0.82%) |
May 06, 2024 | 447.23 | 450.50 | 445.56 | 449.37 | 2,536,191 | +5.79(+1.31%) |
May 03, 2024 | 444.91 | 445.26 | 436.90 | 443.58 | 3,711,615 | +2.48(+0.56%) |
May 02, 2024 | 443.00 | 444.05 | 438.05 | 441.10 | 3,866,315 | -0.97(-0.22%) |
May 01, 2024 | 445.80 | 448.98 | 438.38 | 442.07 | 4,979,162 | -9.13(-2.02%) |
Apr 30, 2024 | 456.26 | 457.72 | 450.88 | 451.20 | 2,697,839 | -5.90(-1.29%) |
Apr 29, 2024 | 460.95 | 461.59 | 455.68 | 457.10 | 2,121,343 | -5.32(-1.15%) |
Apr 26, 2024 | 462.91 | 464.82 | 460.94 | 462.42 | 1,963,274 | +0.31(+0.07%) |
Apr 25, 2024 | 460.94 | 464.00 | 456.72 | 462.11 | 2,006,612 | -0.39(-0.08%) |
Apr 24, 2024 | 465.29 | 468.15 | 460.35 | 462.50 | 4,043,032 | -0.32(-0.07%) |
Apr 23, 2024 | 458.48 | 462.98 | 457.31 | 462.82 | 2,028,369 | +6.07(+1.33%) |
Apr 22, 2024 | 457.50 | 460.74 | 455.13 | 456.75 | 2,157,156 | +1.36(+0.30%) |
Apr 19, 2024 | 458.89 | 459.86 | 452.58 | 455.39 | 2,548,844 | +0.69(+0.15%) |
Apr 18, 2024 | 460.50 | 461.91 | 453.80 | 454.70 | 1,998,745 | -5.46(-1.19%) |
Apr 17, 2024 | 462.77 | 463.41 | 458.15 | 460.16 | 1,735,024 | +0.34(+0.07%) |
Apr 16, 2024 | 460.00 | 463.38 | 459.00 | 459.82 | 1,787,183 | +0.03(+0.01%) |
Apr 15, 2024 | 470.24 | 471.00 | 458.43 | 459.79 | 2,070,615 | -5.59(-1.20%) |
Apr 12, 2024 | 466.00 | 469.52 | 462.11 | 465.38 | 2,486,362 | -2.93(-0.63%) |
Apr 11, 2024 | 468.28 | 470.35 | 464.19 | 468.31 | 2,300,636 | -0.86(-0.18%) |
Apr 10, 2024 | 470.17 | 474.38 | 468.85 | 469.17 | 2,710,637 | -2.99(-0.63%) |
Apr 09, 2024 | 477.97 | 478.89 | 467.83 | 472.16 | 2,217,867 | -6.69(-1.40%) |
Apr 08, 2024 | 476.40 | 479.68 | 474.28 | 478.85 | 1,961,897 | +2.36(+0.50%) |
Apr 05, 2024 | 473.34 | 478.65 | 471.88 | 476.49 | 2,466,153 | +7.37(+1.57%) |
Apr 04, 2024 | 479.31 | 481.29 | 468.35 | 469.12 | 2,556,180 | -7.64(-1.60%) |
Apr 03, 2024 | 479.77 | 482.63 | 476.55 | 476.76 | 2,268,197 | -2.01(-0.42%) |
Apr 02, 2024 | 476.31 | 479.75 | 475.64 | 478.77 | 3,269,738 | +1.03(+0.22%) |