Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 471.87 | 471.87 | 468.20 | 470.22 | 966,742 | -0.47(-0.10%) |
May 16, 2024 | 470.32 | 472.42 | 467.63 | 470.69 | 842,409 | +1.04(+0.22%) |
May 15, 2024 | 471.85 | 473.23 | 466.32 | 469.65 | 682,326 | -4.42(-0.93%) |
May 14, 2024 | 477.75 | 479.21 | 473.85 | 474.07 | 505,773 | -2.58(-0.54%) |
May 13, 2024 | 475.20 | 480.73 | 475.20 | 476.65 | 507,034 | +1.85(+0.39%) |
May 10, 2024 | 474.26 | 476.30 | 472.42 | 474.80 | 579,026 | +1.37(+0.29%) |
May 09, 2024 | 471.54 | 474.52 | 471.54 | 473.43 | 868,914 | +1.82(+0.39%) |
May 08, 2024 | 474.61 | 475.76 | 471.36 | 471.61 | 866,618 | -2.14(-0.45%) |
May 07, 2024 | 470.69 | 474.85 | 468.96 | 473.75 | 734,306 | +4.89(+1.04%) |
May 06, 2024 | 470.34 | 471.26 | 467.31 | 468.86 | 868,010 | -0.23(-0.05%) |
May 03, 2024 | 475.65 | 477.52 | 465.23 | 469.09 | 1,443,463 | -5.91(-1.24%) |
May 02, 2024 | 484.91 | 488.48 | 474.33 | 475.00 | 1,372,677 | -11.37(-2.34%) |
May 01, 2024 | 485.12 | 490.27 | 483.41 | 486.37 | 1,157,281 | +1.34(+0.28%) |
Apr 30, 2024 | 486.45 | 488.06 | 483.53 | 485.03 | 907,856 | -1.19(-0.24%) |
Apr 29, 2024 | 481.50 | 486.28 | 480.75 | 486.22 | 753,507 | +5.77(+1.20%) |
Apr 26, 2024 | 487.56 | 488.35 | 477.71 | 480.45 | 1,371,948 | -7.61(-1.56%) |
Apr 25, 2024 | 468.77 | 490.60 | 468.77 | 488.06 | 1,364,351 | +13.49(+2.84%) |
Apr 24, 2024 | 475.09 | 477.12 | 470.78 | 474.57 | 1,124,199 | -0.11(-0.02%) |
Apr 23, 2024 | 473.58 | 476.76 | 470.41 | 474.68 | 1,365,372 | +3.70(+0.79%) |
Apr 22, 2024 | 464.93 | 472.45 | 462.07 | 470.98 | 1,006,324 | +8.40(+1.82%) |
Apr 19, 2024 | 455.59 | 463.50 | 453.06 | 462.58 | 1,213,952 | +10.08(+2.23%) |
Apr 18, 2024 | 449.88 | 456.70 | 449.88 | 452.50 | 844,209 | +0.45(+0.10%) |
Apr 17, 2024 | 452.92 | 453.85 | 448.44 | 452.05 | 818,189 | +1.70(+0.38%) |
Apr 16, 2024 | 453.08 | 456.15 | 450.05 | 450.35 | 953,347 | -0.94(-0.21%) |
Apr 15, 2024 | 461.96 | 464.61 | 446.22 | 451.29 | 2,007,209 | -4.82(-1.06%) |
Apr 12, 2024 | 462.03 | 468.20 | 455.82 | 456.11 | 1,045,968 | -1.72(-0.38%) |
Apr 11, 2024 | 456.59 | 459.93 | 454.78 | 457.83 | 692,837 | -0.08(-0.02%) |
Apr 10, 2024 | 452.60 | 458.76 | 449.77 | 457.91 | 983,054 | +3.25(+0.71%) |
Apr 09, 2024 | 452.83 | 455.10 | 450.43 | 454.66 | 855,424 | -1.70(-0.37%) |
Apr 08, 2024 | 456.12 | 457.95 | 454.81 | 456.36 | 1,509,649 | +1.86(+0.41%) |
Apr 05, 2024 | 457.51 | 459.01 | 452.50 | 454.50 | 1,533,820 | -4.98(-1.08%) |
Apr 04, 2024 | 458.00 | 464.65 | 455.60 | 459.48 | 2,219,054 | +2.47(+0.54%) |
Apr 03, 2024 | 465.33 | 467.60 | 456.81 | 457.01 | 1,291,204 | -9.35(-2.00%) |
Apr 02, 2024 | 472.09 | 473.99 | 465.01 | 466.36 | 801,672 | -4.99(-1.06%) |