Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 500.17 | 504.72 | 491.16 | 496.95 | 935,740 | -2.82(-0.56%) |
May 30, 2024 | 500.69 | 501.93 | 495.04 | 499.77 | 514,671 | +1.42(+0.28%) |
May 29, 2024 | 500.00 | 507.37 | 496.08 | 498.35 | 465,639 | -7.05(-1.39%) |
May 28, 2024 | 514.24 | 514.24 | 501.81 | 505.40 | 499,263 | -11.10(-2.15%) |
May 24, 2024 | 518.90 | 524.35 | 514.30 | 516.50 | 267,201 | +0.40(+0.08%) |
May 23, 2024 | 522.01 | 524.82 | 511.78 | 516.10 | 503,765 | -1.84(-0.36%) |
May 22, 2024 | 520.58 | 522.65 | 516.25 | 517.94 | 494,511 | -0.50(-0.10%) |
May 21, 2024 | 524.93 | 529.18 | 518.40 | 518.44 | 486,560 | -11.63(-2.19%) |
May 20, 2024 | 543.67 | 545.43 | 528.84 | 530.07 | 517,354 | -13.38(-2.46%) |
May 17, 2024 | 540.94 | 543.85 | 538.43 | 543.45 | 445,984 | +2.51(+0.46%) |
May 16, 2024 | 544.77 | 547.22 | 538.91 | 540.94 | 525,193 | -7.59(-1.38%) |
May 15, 2024 | 523.68 | 548.88 | 523.68 | 548.53 | 823,797 | +27.42(+5.26%) |
May 14, 2024 | 505.76 | 522.38 | 505.38 | 521.11 | 636,588 | +18.09(+3.60%) |
May 13, 2024 | 513.49 | 514.62 | 501.23 | 503.02 | 374,411 | -6.80(-1.33%) |
May 10, 2024 | 502.42 | 510.62 | 501.68 | 509.82 | 526,505 | +9.00(+1.80%) |
May 09, 2024 | 488.28 | 505.06 | 488.28 | 500.82 | 546,581 | +13.75(+2.82%) |
May 08, 2024 | 481.80 | 487.37 | 475.97 | 487.07 | 604,653 | +3.39(+0.70%) |
May 07, 2024 | 478.41 | 486.16 | 478.12 | 483.68 | 368,074 | +6.81(+1.43%) |
May 06, 2024 | 481.85 | 484.99 | 473.80 | 476.87 | 298,172 | -3.73(-0.78%) |
May 03, 2024 | 485.82 | 493.98 | 478.45 | 480.60 | 547,955 | +4.78(+1.00%) |
May 02, 2024 | 465.60 | 477.67 | 465.60 | 475.82 | 518,333 | +7.82(+1.67%) |
May 01, 2024 | 473.00 | 485.00 | 462.00 | 468.00 | 1,018,227 | -24.76(-5.02%) |
Apr 30, 2024 | 503.37 | 506.59 | 491.81 | 492.76 | 754,740 | -12.58(-2.49%) |
Apr 29, 2024 | 500.47 | 508.88 | 500.47 | 505.34 | 414,069 | +6.04(+1.21%) |
Apr 26, 2024 | 484.03 | 500.48 | 484.03 | 499.30 | 529,835 | +10.06(+2.06%) |
Apr 25, 2024 | 494.82 | 494.82 | 479.88 | 489.24 | 358,585 | -5.02(-1.02%) |
Apr 24, 2024 | 489.24 | 497.40 | 487.88 | 494.26 | 493,045 | +0.46(+0.09%) |
Apr 23, 2024 | 482.60 | 494.45 | 481.49 | 493.80 | 558,391 | +14.23(+2.97%) |
Apr 22, 2024 | 479.48 | 481.94 | 473.86 | 479.57 | 419,598 | +3.22(+0.68%) |
Apr 19, 2024 | 482.20 | 482.21 | 471.42 | 476.35 | 568,646 | -1.44(-0.30%) |
Apr 18, 2024 | 478.29 | 483.10 | 475.56 | 477.79 | 399,635 | -0.45(-0.09%) |
Apr 17, 2024 | 489.44 | 490.49 | 477.63 | 478.24 | 533,255 | -11.33(-2.31%) |
Apr 16, 2024 | 490.62 | 495.94 | 488.76 | 489.57 | 556,469 | -1.72(-0.35%) |
Apr 15, 2024 | 506.57 | 506.57 | 489.81 | 491.29 | 495,344 | -6.50(-1.31%) |
Apr 12, 2024 | 497.50 | 501.44 | 492.99 | 497.79 | 513,717 | -5.31(-1.06%) |
Apr 11, 2024 | 504.18 | 509.12 | 502.25 | 503.10 | 388,076 | -1.04(-0.21%) |
Apr 10, 2024 | 510.35 | 512.72 | 500.68 | 504.14 | 427,948 | -15.67(-3.01%) |
Apr 09, 2024 | 515.64 | 522.39 | 510.50 | 519.81 | 390,113 | +5.11(+0.99%) |
Apr 08, 2024 | 519.83 | 521.04 | 512.63 | 514.70 | 415,202 | -4.84(-0.93%) |
Apr 05, 2024 | 518.10 | 524.06 | 516.92 | 519.54 | 434,870 | +1.44(+0.28%) |
Apr 04, 2024 | 530.69 | 532.44 | 516.81 | 518.10 | 353,962 | -5.94(-1.13%) |
Apr 03, 2024 | 521.10 | 530.75 | 521.10 | 524.04 | 332,999 | +2.37(+0.45%) |
Apr 02, 2024 | 527.60 | 527.60 | 518.53 | 521.67 | 382,366 | -10.74(-2.02%) |
Apr 01, 2024 | 541.37 | 542.41 | 528.11 | 532.41 | 302,427 | -7.52(-1.39%) |
Mar 28, 2024 | 542.20 | 543.33 | 537.39 | 539.93 | 290,111 | +0.36(+0.07%) |
Mar 27, 2024 | 537.78 | 540.92 | 533.99 | 539.57 | 308,896 | +8.97(+1.69%) |
Mar 26, 2024 | 528.27 | 533.77 | 526.15 | 530.60 | 398,138 | +0.89(+0.17%) |
Mar 25, 2024 | 530.19 | 534.99 | 524.52 | 529.71 | 363,891 | -1.01(-0.19%) |
Mar 22, 2024 | 532.92 | 537.78 | 526.88 | 530.72 | 251,360 | -1.37(-0.26%) |
Mar 21, 2024 | 535.00 | 541.84 | 530.74 | 532.09 | 428,487 | +2.59(+0.49%) |
Mar 20, 2024 | 533.27 | 535.48 | 524.54 | 529.50 | 422,459 | -4.92(-0.92%) |
Mar 19, 2024 | 529.10 | 536.58 | 529.03 | 534.42 | 335,013 | +4.61(+0.87%) |
Mar 18, 2024 | 532.83 | 535.69 | 529.00 | 529.81 | 379,506 | +0.04(+0.01%) |
Mar 15, 2024 | 530.12 | 536.85 | 526.73 | 529.77 | 829,385 | -5.81(-1.08%) |
Mar 14, 2024 | 540.68 | 542.43 | 531.55 | 535.58 | 337,094 | -4.60(-0.85%) |
Mar 13, 2024 | 547.28 | 550.24 | 537.91 | 540.18 | 315,080 | -6.66(-1.22%) |
Mar 12, 2024 | 549.12 | 552.20 | 543.16 | 546.84 | 396,975 | -1.47(-0.27%) |
Mar 11, 2024 | 562.25 | 562.25 | 544.31 | 548.31 | 465,020 | -13.10(-2.33%) |
Mar 08, 2024 | 564.81 | 574.94 | 559.32 | 561.41 | 299,172 | -1.81(-0.32%) |
Mar 07, 2024 | 565.21 | 570.71 | 559.49 | 563.22 | 375,038 | +5.76(+1.03%) |
Mar 06, 2024 | 563.59 | 567.03 | 557.29 | 557.46 | 371,769 | -0.86(-0.15%) |
Mar 05, 2024 | 571.67 | 571.67 | 555.92 | 558.32 | 417,750 | -12.96(-2.27%) |
Mar 04, 2024 | 578.34 | 580.18 | 565.01 | 571.28 | 323,381 | -5.59(-0.97%) |