Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 500.88 | 505.66 | 495.20 | 505.33 | 878,545 | +7.82(+1.57%) |
May 16, 2024 | 488.53 | 503.51 | 488.07 | 497.51 | 931,517 | +9.05(+1.85%) |
May 15, 2024 | 488.40 | 492.24 | 485.40 | 488.46 | 776,054 | +1.94(+0.40%) |
May 14, 2024 | 488.40 | 492.74 | 481.11 | 486.52 | 741,330 | +2.53(+0.52%) |
May 13, 2024 | 486.65 | 491.53 | 482.42 | 483.99 | 449,909 | +0.41(+0.08%) |
May 10, 2024 | 482.22 | 486.29 | 480.70 | 483.58 | 546,440 | +2.65(+0.55%) |
May 09, 2024 | 471.31 | 482.92 | 470.84 | 480.93 | 762,577 | +11.71(+2.50%) |
May 08, 2024 | 468.75 | 473.32 | 466.90 | 469.21 | 814,072 | -0.65(-0.14%) |
May 07, 2024 | 477.67 | 477.67 | 469.80 | 469.86 | 855,501 | -4.08(-0.86%) |
May 06, 2024 | 470.41 | 478.69 | 468.48 | 473.94 | 1,088,317 | +8.42(+1.81%) |
May 03, 2024 | 471.71 | 473.35 | 464.84 | 465.51 | 829,187 | -0.66(-0.14%) |
May 02, 2024 | 469.75 | 470.44 | 457.19 | 466.17 | 770,280 | -2.32(-0.50%) |
May 01, 2024 | 464.02 | 478.91 | 461.84 | 468.50 | 923,104 | +4.23(+0.91%) |
Apr 30, 2024 | 474.12 | 480.58 | 463.30 | 464.27 | 935,706 | -11.15(-2.35%) |
Apr 29, 2024 | 478.91 | 481.42 | 471.00 | 475.42 | 1,039,485 | -0.80(-0.17%) |
Apr 26, 2024 | 463.71 | 477.76 | 461.65 | 476.22 | 1,044,352 | +13.25(+2.86%) |
Apr 25, 2024 | 465.36 | 472.77 | 457.42 | 462.97 | 1,474,360 | -0.16(-0.03%) |
Apr 24, 2024 | 451.02 | 469.49 | 447.53 | 463.13 | 2,237,617 | +18.59(+4.18%) |
Apr 23, 2024 | 477.44 | 481.50 | 438.51 | 444.54 | 3,672,469 | -68.94(-13.43%) |
Apr 22, 2024 | 512.60 | 520.42 | 508.72 | 513.49 | 917,741 | +5.08(+1.00%) |
Apr 19, 2024 | 506.37 | 508.55 | 502.35 | 508.40 | 521,646 | +4.30(+0.85%) |
Apr 18, 2024 | 510.65 | 516.48 | 498.14 | 504.11 | 1,426,269 | -6.05(-1.19%) |
Apr 17, 2024 | 515.88 | 516.72 | 509.80 | 510.16 | 449,197 | -1.60(-0.31%) |
Apr 16, 2024 | 511.52 | 512.67 | 507.01 | 511.75 | 472,420 | +0.37(+0.07%) |
Apr 15, 2024 | 531.62 | 532.36 | 509.09 | 511.38 | 526,658 | -13.52(-2.57%) |
Apr 12, 2024 | 526.78 | 531.16 | 519.08 | 524.90 | 436,245 | -7.84(-1.47%) |
Apr 11, 2024 | 530.92 | 537.53 | 524.86 | 532.75 | 337,805 | +1.44(+0.27%) |
Apr 10, 2024 | 539.78 | 547.31 | 530.86 | 531.31 | 318,463 | -21.60(-3.91%) |
Apr 09, 2024 | 552.89 | 553.18 | 548.02 | 552.91 | 274,489 | +5.64(+1.03%) |
Apr 08, 2024 | 542.62 | 548.19 | 539.63 | 547.27 | 303,065 | +6.65(+1.23%) |
Apr 05, 2024 | 534.49 | 541.78 | 533.60 | 540.62 | 423,197 | +8.78(+1.65%) |
Apr 04, 2024 | 541.60 | 546.16 | 530.18 | 531.84 | 466,799 | -6.40(-1.19%) |
Apr 03, 2024 | 540.17 | 542.78 | 537.75 | 538.24 | 314,876 | -2.28(-0.42%) |
Apr 02, 2024 | 549.89 | 552.92 | 536.07 | 540.52 | 357,620 | -12.50(-2.26%) |
Apr 01, 2024 | 560.52 | 561.78 | 550.44 | 553.02 | 281,702 | -5.60(-1.00%) |
Mar 28, 2024 | 556.64 | 561.39 | 560.83 | 558.62 | 340,087 | +3.44(+0.62%) |
Mar 27, 2024 | 554.80 | 556.41 | 551.08 | 555.18 | 314,017 | +5.30(+0.96%) |
Mar 26, 2024 | 550.13 | 554.18 | 549.26 | 549.88 | 378,966 | +0.34(+0.06%) |
Mar 25, 2024 | 548.95 | 550.41 | 545.74 | 549.54 | 298,414 | -1.76(-0.32%) |
Mar 22, 2024 | 561.16 | 561.16 | 548.99 | 551.30 | 365,514 | -10.63(-1.89%) |
Mar 21, 2024 | 558.59 | 566.60 | 558.19 | 561.94 | 495,025 | +4.62(+0.83%) |
Mar 20, 2024 | 563.21 | 563.59 | 554.00 | 557.31 | 531,054 | -5.17(-0.92%) |
Mar 19, 2024 | 549.20 | 562.96 | 547.03 | 562.49 | 342,558 | +13.90(+2.53%) |
Mar 18, 2024 | 545.46 | 553.38 | 543.76 | 548.59 | 359,587 | +5.63(+1.04%) |
Mar 15, 2024 | 547.77 | 550.32 | 542.30 | 542.96 | 522,358 | -8.30(-1.51%) |
Mar 14, 2024 | 557.17 | 557.40 | 545.07 | 551.26 | 296,650 | -4.44(-0.80%) |
Mar 13, 2024 | 565.13 | 565.13 | 554.91 | 555.70 | 342,088 | -8.25(-1.46%) |
Mar 12, 2024 | 565.75 | 576.76 | 559.56 | 563.95 | 367,562 | +1.50(+0.27%) |
Mar 11, 2024 | 548.72 | 562.94 | 546.60 | 562.46 | 414,546 | +12.76(+2.32%) |
Mar 08, 2024 | 548.20 | 553.37 | 547.36 | 549.70 | 280,823 | +1.32(+0.24%) |
Mar 07, 2024 | 557.37 | 557.37 | 548.20 | 548.37 | 383,730 | +0.64(+0.12%) |
Mar 06, 2024 | 549.20 | 552.41 | 545.41 | 547.74 | 489,404 | -0.82(-0.15%) |
Mar 05, 2024 | 554.18 | 555.33 | 546.73 | 548.55 | 258,368 | -7.99(-1.44%) |
Mar 04, 2024 | 563.43 | 563.99 | 555.98 | 556.55 | 366,428 | -7.09(-1.26%) |