Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 566.90 | 568.17 | 560.50 | 564.34 | 76,377 | -1.18(-0.21%) |
May 17, 2024 | 567.63 | 569.02 | 564.24 | 565.52 | 61,782 | -2.85(-0.50%) |
May 16, 2024 | 567.31 | 570.00 | 566.58 | 568.37 | 58,946 | +0.41(+0.07%) |
May 15, 2024 | 572.63 | 573.30 | 566.64 | 567.96 | 74,413 | -1.04(-0.18%) |
May 14, 2024 | 568.87 | 573.15 | 567.37 | 569.00 | 54,879 | +0.21(+0.04%) |
May 13, 2024 | 575.89 | 575.89 | 568.77 | 568.79 | 58,271 | -6.45(-1.12%) |
May 10, 2024 | 574.49 | 577.31 | 568.36 | 575.24 | 123,051 | +1.11(+0.19%) |
May 09, 2024 | 573.21 | 577.91 | 571.65 | 574.13 | 96,402 | +1.42(+0.25%) |
May 08, 2024 | 580.30 | 580.30 | 570.16 | 572.71 | 102,919 | -7.65(-1.32%) |
May 07, 2024 | 575.21 | 583.63 | 570.25 | 580.36 | 127,237 | +9.30(+1.63%) |
May 06, 2024 | 565.96 | 571.16 | 564.60 | 571.06 | 71,405 | +9.41(+1.68%) |
May 03, 2024 | 564.38 | 566.28 | 556.88 | 561.65 | 70,751 | +2.00(+0.36%) |
May 02, 2024 | 569.37 | 569.37 | 558.77 | 559.65 | 91,342 | -6.45(-1.14%) |
May 01, 2024 | 565.98 | 573.99 | 564.22 | 566.10 | 90,086 | -1.90(-0.33%) |
Apr 30, 2024 | 566.04 | 570.91 | 564.62 | 568.00 | 103,460 | +1.49(+0.26%) |
Apr 29, 2024 | 561.98 | 568.91 | 561.98 | 566.51 | 92,512 | +6.09(+1.09%) |
Apr 26, 2024 | 570.22 | 577.17 | 557.90 | 560.42 | 102,418 | -12.92(-2.25%) |
Apr 25, 2024 | 593.36 | 593.36 | 561.00 | 573.34 | 260,708 | -44.61(-7.22%) |
Apr 24, 2024 | 612.59 | 622.33 | 612.59 | 617.95 | 67,510 | +1.44(+0.23%) |
Apr 23, 2024 | 607.48 | 621.63 | 607.48 | 616.51 | 87,352 | +12.09(+2.00%) |
Apr 22, 2024 | 602.78 | 609.02 | 598.15 | 604.42 | 65,749 | +4.01(+0.67%) |
Apr 19, 2024 | 601.07 | 603.90 | 597.26 | 600.41 | 83,518 | +2.99(+0.50%) |
Apr 18, 2024 | 604.08 | 605.51 | 595.69 | 597.42 | 69,785 | -6.75(-1.12%) |
Apr 17, 2024 | 611.80 | 611.80 | 602.89 | 604.17 | 66,645 | -5.80(-0.95%) |
Apr 16, 2024 | 617.80 | 617.80 | 608.32 | 609.97 | 66,758 | -5.92(-0.96%) |
Apr 15, 2024 | 619.32 | 625.09 | 614.35 | 615.89 | 57,748 | -2.62(-0.42%) |
Apr 12, 2024 | 614.40 | 618.88 | 613.24 | 618.51 | 72,755 | -0.28(-0.05%) |
Apr 11, 2024 | 621.24 | 621.24 | 613.87 | 618.79 | 53,735 | -1.78(-0.29%) |
Apr 10, 2024 | 620.52 | 627.12 | 617.08 | 620.57 | 57,941 | -4.54(-0.73%) |
Apr 09, 2024 | 624.88 | 625.15 | 619.65 | 625.11 | 65,428 | +2.02(+0.32%) |
Apr 08, 2024 | 631.18 | 632.22 | 622.68 | 623.09 | 71,810 | -7.16(-1.14%) |
Apr 05, 2024 | 631.61 | 632.53 | 627.62 | 630.25 | 48,428 | +0.93(+0.15%) |
Apr 04, 2024 | 637.44 | 639.61 | 627.61 | 629.32 | 35,448 | -4.49(-0.71%) |
Apr 03, 2024 | 633.56 | 636.79 | 630.46 | 633.81 | 44,487 | -3.01(-0.47%) |
Apr 02, 2024 | 638.51 | 638.51 | 632.20 | 636.82 | 59,310 | -3.81(-0.59%) |
Apr 01, 2024 | 642.68 | 642.68 | 637.24 | 640.63 | 49,868 | -1.30(-0.20%) |
Mar 28, 2024 | 643.00 | 646.71 | 640.84 | 641.93 | 53,467 | -2.33(-0.36%) |
Mar 27, 2024 | 641.25 | 644.45 | 635.36 | 644.26 | 62,225 | +6.26(+0.98%) |
Mar 26, 2024 | 645.92 | 645.92 | 634.88 | 638.00 | 69,679 | -6.80(-1.05%) |
Mar 25, 2024 | 648.29 | 648.29 | 644.28 | 644.80 | 50,391 | -3.92(-0.60%) |
Mar 22, 2024 | 644.46 | 648.75 | 640.79 | 648.72 | 79,834 | +4.81(+0.75%) |
Mar 21, 2024 | 643.31 | 646.01 | 642.14 | 643.91 | 62,198 | +2.10(+0.33%) |
Mar 20, 2024 | 651.88 | 653.13 | 641.74 | 641.81 | 108,696 | -8.89(-1.37%) |
Mar 19, 2024 | 647.94 | 653.75 | 647.94 | 650.70 | 52,318 | +1.66(+0.26%) |
Mar 18, 2024 | 647.41 | 653.21 | 646.30 | 649.04 | 77,877 | +2.05(+0.32%) |
Mar 15, 2024 | 642.20 | 654.62 | 642.20 | 646.99 | 227,255 | -3.05(-0.47%) |
Mar 14, 2024 | 648.24 | 650.26 | 643.60 | 650.04 | 61,816 | +3.41(+0.53%) |
Mar 13, 2024 | 643.00 | 650.81 | 643.00 | 646.63 | 78,207 | +2.80(+0.43%) |
Mar 12, 2024 | 644.53 | 650.30 | 643.69 | 643.83 | 68,843 | -3.97(-0.61%) |
Mar 11, 2024 | 643.36 | 649.88 | 639.57 | 647.80 | 68,006 | +7.54(+1.18%) |
Mar 08, 2024 | 651.12 | 652.34 | 638.00 | 640.26 | 62,399 | -9.74(-1.50%) |
Mar 07, 2024 | 641.66 | 651.35 | 640.11 | 650.00 | 69,371 | +13.76(+2.16%) |
Mar 06, 2024 | 637.41 | 638.89 | 635.27 | 636.24 | 61,429 | -0.48(-0.08%) |
Mar 05, 2024 | 635.42 | 637.27 | 629.88 | 636.72 | 88,028 | +4.65(+0.74%) |
Mar 04, 2024 | 617.57 | 636.24 | 617.57 | 632.07 | 76,220 | +18.26(+2.97%) |