Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 483.00 | 485.37 | 478.32 | 484.69 | 1,880,778 | +1.26(+0.26%) |
May 17, 2024 | 483.32 | 485.88 | 481.52 | 483.43 | 2,298,947 | +0.55(+0.11%) |
May 16, 2024 | 484.70 | 486.23 | 481.38 | 482.88 | 2,564,331 | -2.47(-0.51%) |
May 15, 2024 | 480.76 | 489.61 | 476.61 | 485.35 | 3,491,264 | +9.40(+1.97%) |
May 14, 2024 | 480.41 | 481.80 | 466.48 | 475.95 | 4,287,060 | -7.16(-1.48%) |
May 13, 2024 | 486.24 | 490.16 | 481.71 | 483.11 | 2,457,627 | +0.82(+0.17%) |
May 10, 2024 | 483.50 | 489.48 | 480.30 | 482.29 | 2,741,118 | -0.36(-0.07%) |
May 09, 2024 | 489.41 | 490.44 | 481.65 | 482.65 | 2,300,884 | -5.45(-1.12%) |
May 08, 2024 | 489.97 | 495.81 | 486.92 | 488.10 | 2,164,985 | -4.17(-0.85%) |
May 07, 2024 | 492.51 | 496.75 | 489.14 | 492.27 | 2,523,842 | -1.32(-0.27%) |
May 06, 2024 | 490.10 | 495.44 | 488.00 | 493.59 | 2,103,654 | +7.41(+1.52%) |
May 03, 2024 | 482.27 | 487.49 | 477.56 | 486.18 | 2,833,206 | +9.61(+2.02%) |
May 02, 2024 | 474.30 | 477.15 | 468.30 | 476.57 | 2,535,296 | +7.18(+1.53%) |
May 01, 2024 | 461.12 | 477.76 | 460.36 | 469.39 | 2,489,631 | +6.56(+1.42%) |
Apr 30, 2024 | 472.00 | 475.42 | 462.46 | 462.83 | 3,221,977 | -10.24(-2.16%) |
Apr 29, 2024 | 478.04 | 481.68 | 471.07 | 473.07 | 2,953,721 | -4.49(-0.94%) |
Apr 26, 2024 | 472.31 | 482.79 | 471.69 | 477.56 | 2,460,280 | +4.12(+0.87%) |
Apr 25, 2024 | 468.41 | 474.50 | 465.78 | 473.44 | 2,248,810 | -3.68(-0.77%) |
Apr 24, 2024 | 472.94 | 478.57 | 471.73 | 477.12 | 2,336,844 | +4.22(+0.89%) |
Apr 23, 2024 | 469.72 | 474.81 | 467.83 | 472.90 | 2,211,161 | +6.01(+1.29%) |
Apr 22, 2024 | 470.21 | 471.50 | 462.28 | 466.89 | 2,603,841 | +1.87(+0.40%) |
Apr 19, 2024 | 476.54 | 476.58 | 463.09 | 465.02 | 3,282,167 | -8.16(-1.72%) |
Apr 18, 2024 | 476.76 | 477.61 | 471.82 | 473.18 | 2,389,637 | -1.27(-0.27%) |
Apr 17, 2024 | 477.31 | 481.02 | 472.69 | 474.45 | 2,034,329 | -1.77(-0.37%) |
Apr 16, 2024 | 470.00 | 478.98 | 468.49 | 476.22 | 2,659,724 | +6.12(+1.30%) |
Apr 15, 2024 | 477.02 | 478.52 | 468.35 | 470.10 | 3,352,639 | -3.99(-0.84%) |
Apr 12, 2024 | 477.95 | 478.78 | 468.60 | 474.09 | 5,621,959 | -10.19(-2.10%) |
Apr 11, 2024 | 487.36 | 488.67 | 479.74 | 484.28 | 2,979,795 | -2.94(-0.60%) |
Apr 10, 2024 | 489.39 | 491.76 | 480.28 | 487.22 | 2,487,467 | -5.33(-1.08%) |
Apr 09, 2024 | 486.00 | 493.31 | 483.31 | 492.55 | 2,547,982 | +8.27(+1.71%) |
Apr 08, 2024 | 484.78 | 486.98 | 477.23 | 484.28 | 3,438,782 | -0.84(-0.17%) |
Apr 05, 2024 | 488.84 | 490.09 | 481.28 | 485.12 | 4,972,676 | -1.99(-0.41%) |
Apr 04, 2024 | 503.56 | 504.11 | 486.70 | 487.11 | 3,402,749 | -9.90(-1.99%) |
Apr 03, 2024 | 497.36 | 498.86 | 494.71 | 497.01 | 2,602,784 | -2.20(-0.44%) |
Apr 02, 2024 | 494.40 | 500.75 | 491.34 | 499.21 | 3,083,047 | -2.88(-0.57%) |