Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 560.00 | 562.08 | 555.39 | 556.09 | 8,711 | -4.49(-0.80%) |
May 21, 2024 | 558.24 | 561.36 | 557.42 | 560.58 | 5,928 | -0.53(-0.10%) |
May 20, 2024 | 558.64 | 562.40 | 558.64 | 561.11 | 3,884 | +1.43(+0.25%) |
May 17, 2024 | 558.69 | 559.76 | 556.39 | 559.69 | 5,190 | +2.80(+0.50%) |
May 16, 2024 | 558.95 | 561.79 | 556.89 | 556.89 | 2,580 | -3.32(-0.59%) |
May 15, 2024 | 556.02 | 560.21 | 554.78 | 560.21 | 12,669 | +9.96(+1.81%) |
May 14, 2024 | 549.71 | 553.55 | 547.46 | 550.25 | 6,171 | -0.50(-0.09%) |
May 13, 2024 | 551.93 | 551.93 | 548.35 | 550.75 | 9,688 | -0.93(-0.17%) |
May 10, 2024 | 551.47 | 551.74 | 547.41 | 551.68 | 31,914 | +1.06(+0.19%) |
May 09, 2024 | 546.46 | 550.63 | 545.94 | 550.63 | 1,685 | +6.06(+1.11%) |
May 08, 2024 | 544.19 | 547.78 | 543.48 | 544.57 | 3,533 | -3.05(-0.56%) |
May 07, 2024 | 546.88 | 547.62 | 544.13 | 547.62 | 6,037 | +1.34(+0.25%) |
May 06, 2024 | 545.39 | 546.83 | 540.70 | 546.28 | 3,645 | +3.95(+0.73%) |
May 03, 2024 | 538.62 | 542.44 | 536.87 | 542.33 | 10,563 | +8.73(+1.64%) |
May 02, 2024 | 531.82 | 534.70 | 527.88 | 533.60 | 7,022 | +5.94(+1.12%) |
May 01, 2024 | 529.28 | 537.41 | 523.20 | 527.66 | 7,550 | -5.39(-1.01%) |
Apr 30, 2024 | 537.91 | 537.97 | 533.00 | 533.05 | 8,758 | -4.79(-0.89%) |
Apr 29, 2024 | 538.11 | 539.84 | 536.07 | 537.84 | 1,539 | +2.51(+0.47%) |
Apr 26, 2024 | 535.67 | 539.18 | 535.33 | 535.33 | 7,425 | +5.81(+1.10%) |
Apr 25, 2024 | 526.50 | 532.01 | 525.53 | 529.53 | 4,463 | -4.47(-0.84%) |
Apr 24, 2024 | 536.00 | 536.36 | 531.78 | 534.00 | 10,905 | -1.16(-0.22%) |
Apr 23, 2024 | 530.09 | 535.16 | 528.93 | 535.16 | 4,924 | +6.42(+1.21%) |
Apr 22, 2024 | 525.43 | 530.24 | 522.65 | 528.74 | 16,412 | +2.74(+0.52%) |
Apr 19, 2024 | 527.64 | 533.50 | 521.27 | 526.00 | 81,183 | -3.17(-0.60%) |
Apr 18, 2024 | 530.17 | 532.47 | 524.62 | 529.17 | 5,987 | -0.93(-0.18%) |
Apr 17, 2024 | 533.00 | 533.00 | 526.66 | 530.10 | 8,021 | -2.40(-0.45%) |
Apr 16, 2024 | 532.65 | 535.52 | 530.55 | 532.50 | 31,471 | -2.74(-0.51%) |
Apr 15, 2024 | 544.22 | 544.22 | 531.25 | 535.24 | 15,792 | -6.76(-1.25%) |
Apr 12, 2024 | 544.20 | 544.20 | 537.14 | 542.00 | 6,724 | -4.17(-0.76%) |
Apr 11, 2024 | 543.65 | 546.25 | 540.90 | 546.17 | 6,078 | +1.85(+0.34%) |
Apr 10, 2024 | 541.39 | 544.33 | 540.00 | 544.33 | 6,343 | -1.34(-0.25%) |
Apr 09, 2024 | 549.87 | 549.87 | 542.99 | 545.66 | 5,235 | -2.56(-0.47%) |
Apr 08, 2024 | 548.40 | 550.13 | 545.15 | 548.22 | 8,952 | -0.29(-0.05%) |
Apr 05, 2024 | 543.60 | 550.17 | 543.49 | 548.51 | 38,494 | +5.00(+0.92%) |
Apr 04, 2024 | 552.39 | 554.02 | 543.51 | 543.51 | 4,741 | -3.33(-0.61%) |
Apr 03, 2024 | 546.87 | 551.45 | 546.80 | 546.84 | 9,673 | -2.55(-0.46%) |
Apr 02, 2024 | 546.70 | 549.50 | 544.75 | 549.39 | 13,325 | -3.34(-0.60%) |