Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 503.74 | 505.56 | 500.75 | 502.16 | 368,270 | +0.03(+0.01%) |
May 23, 2024 | 513.38 | 513.38 | 501.21 | 502.13 | 442,089 | -9.79(-1.91%) |
May 22, 2024 | 513.63 | 515.09 | 508.35 | 511.92 | 338,308 | -1.80(-0.35%) |
May 21, 2024 | 517.23 | 518.00 | 511.14 | 513.72 | 202,854 | -2.36(-0.46%) |
May 20, 2024 | 513.10 | 518.25 | 511.58 | 516.08 | 268,593 | +3.05(+0.59%) |
May 17, 2024 | 514.09 | 519.99 | 512.18 | 513.03 | 343,515 | -0.27(-0.05%) |
May 16, 2024 | 514.29 | 521.69 | 512.75 | 513.30 | 389,972 | -4.38(-0.85%) |
May 15, 2024 | 511.68 | 521.67 | 511.68 | 517.68 | 503,414 | +6.97(+1.36%) |
May 14, 2024 | 511.04 | 514.10 | 503.03 | 510.71 | 411,374 | +0.47(+0.09%) |
May 13, 2024 | 519.35 | 522.74 | 509.79 | 510.24 | 439,501 | -8.41(-1.62%) |
May 10, 2024 | 519.69 | 522.13 | 516.40 | 518.65 | 224,527 | +1.39(+0.27%) |
May 09, 2024 | 517.09 | 520.56 | 514.48 | 517.26 | 268,419 | +0.59(+0.11%) |
May 08, 2024 | 515.48 | 522.12 | 515.48 | 516.67 | 399,445 | -0.56(-0.11%) |
May 07, 2024 | 520.89 | 522.81 | 517.05 | 517.23 | 495,967 | -5.15(-0.99%) |
May 06, 2024 | 516.87 | 525.62 | 515.17 | 522.38 | 419,261 | +8.05(+1.57%) |
May 03, 2024 | 518.30 | 518.99 | 509.08 | 514.33 | 583,565 | +1.63(+0.32%) |
May 02, 2024 | 517.32 | 520.01 | 511.69 | 512.70 | 470,015 | -3.72(-0.72%) |
May 01, 2024 | 525.58 | 528.99 | 515.00 | 516.42 | 690,431 | -12.85(-2.43%) |
Apr 30, 2024 | 528.41 | 542.75 | 522.91 | 529.27 | 1,314,457 | +2.14(+0.41%) |
Apr 29, 2024 | 530.30 | 539.99 | 508.29 | 527.13 | 1,903,471 | +28.06(+5.62%) |
Apr 26, 2024 | 492.37 | 502.63 | 491.28 | 499.07 | 958,086 | +4.30(+0.87%) |
Apr 25, 2024 | 487.97 | 498.44 | 484.67 | 494.77 | 661,665 | +7.06(+1.45%) |
Apr 24, 2024 | 479.61 | 488.84 | 478.04 | 487.71 | 719,359 | +6.55(+1.36%) |
Apr 23, 2024 | 475.59 | 483.51 | 471.61 | 481.16 | 663,570 | +9.88(+2.10%) |
Apr 22, 2024 | 477.45 | 477.45 | 469.17 | 471.28 | 577,980 | -2.27(-0.48%) |
Apr 19, 2024 | 483.32 | 483.32 | 469.99 | 473.55 | 590,272 | -8.11(-1.68%) |
Apr 18, 2024 | 483.08 | 487.44 | 478.57 | 481.66 | 350,554 | -0.39(-0.08%) |
Apr 17, 2024 | 490.33 | 490.33 | 479.61 | 482.05 | 328,697 | -4.60(-0.95%) |
Apr 16, 2024 | 489.19 | 489.58 | 484.11 | 486.65 | 346,093 | -1.37(-0.28%) |
Apr 15, 2024 | 498.88 | 500.18 | 487.94 | 488.02 | 406,303 | -7.29(-1.47%) |
Apr 12, 2024 | 500.83 | 502.60 | 494.92 | 495.31 | 475,739 | -9.21(-1.83%) |
Apr 11, 2024 | 507.93 | 507.93 | 498.51 | 504.52 | 408,297 | -2.31(-0.46%) |
Apr 10, 2024 | 493.85 | 507.93 | 491.09 | 506.83 | 771,776 | +8.38(+1.68%) |
Apr 09, 2024 | 500.10 | 501.14 | 493.96 | 498.45 | 556,434 | -3.53(-0.70%) |
Apr 08, 2024 | 492.75 | 503.19 | 492.75 | 501.98 | 762,611 | +8.78(+1.78%) |
Apr 05, 2024 | 485.00 | 494.95 | 485.00 | 493.20 | 696,398 | +10.34(+2.14%) |
Apr 04, 2024 | 506.00 | 506.00 | 482.78 | 482.86 | 842,325 | -23.00(-4.55%) |
Apr 03, 2024 | 495.89 | 508.44 | 494.82 | 505.86 | 1,069,983 | +8.60(+1.73%) |
Apr 02, 2024 | 493.30 | 498.21 | 487.95 | 497.26 | 518,318 | +3.34(+0.68%) |