Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 467.67 | 468.66 | 465.47 | 467.35 | 513,804 | +0.27(+0.06%) |
May 23, 2024 | 468.09 | 469.68 | 466.23 | 467.08 | 866,750 | -2.63(-0.56%) |
May 22, 2024 | 467.47 | 469.90 | 466.78 | 469.71 | 548,773 | +1.40(+0.30%) |
May 21, 2024 | 468.00 | 469.12 | 466.84 | 468.31 | 558,952 | +1.23(+0.26%) |
May 20, 2024 | 467.77 | 468.77 | 464.92 | 467.08 | 735,257 | +0.88(+0.19%) |
May 17, 2024 | 465.84 | 467.00 | 463.15 | 466.20 | 677,221 | +1.37(+0.29%) |
May 16, 2024 | 463.60 | 468.32 | 453.00 | 464.83 | 1,130,488 | +0.75(+0.16%) |
May 15, 2024 | 466.28 | 467.40 | 463.51 | 464.08 | 803,971 | -3.10(-0.66%) |
May 14, 2024 | 471.11 | 471.11 | 466.80 | 467.18 | 565,571 | -3.38(-0.72%) |
May 13, 2024 | 469.88 | 472.35 | 469.50 | 470.56 | 634,315 | +1.68(+0.36%) |
May 10, 2024 | 469.00 | 470.62 | 467.98 | 468.88 | 482,567 | +0.49(+0.10%) |
May 09, 2024 | 466.08 | 468.76 | 465.21 | 468.39 | 594,997 | +2.23(+0.48%) |
May 08, 2024 | 467.50 | 468.00 | 463.78 | 466.16 | 599,009 | -0.52(-0.11%) |
May 07, 2024 | 464.00 | 466.81 | 463.16 | 466.68 | 723,420 | +3.90(+0.84%) |
May 06, 2024 | 463.16 | 463.50 | 460.18 | 462.78 | 796,379 | +0.87(+0.19%) |
May 03, 2024 | 462.93 | 462.93 | 457.17 | 461.91 | 910,783 | -1.29(-0.28%) |
May 02, 2024 | 461.10 | 463.60 | 459.00 | 463.20 | 1,011,381 | +1.47(+0.32%) |
May 01, 2024 | 462.61 | 465.40 | 460.56 | 461.73 | 994,741 | -3.20(-0.69%) |
Apr 30, 2024 | 467.08 | 467.98 | 463.62 | 464.93 | 711,677 | -2.62(-0.56%) |
Apr 29, 2024 | 461.99 | 467.65 | 461.95 | 467.55 | 951,481 | +6.26(+1.36%) |
Apr 26, 2024 | 463.90 | 466.00 | 459.17 | 461.29 | 857,966 | -3.49(-0.75%) |
Apr 25, 2024 | 457.95 | 465.60 | 457.53 | 464.78 | 927,622 | +5.64(+1.23%) |
Apr 24, 2024 | 462.70 | 463.69 | 456.06 | 459.14 | 1,018,818 | -0.94(-0.20%) |
Apr 23, 2024 | 466.11 | 473.54 | 457.66 | 460.08 | 1,789,341 | -1.25(-0.27%) |
Apr 22, 2024 | 465.23 | 469.54 | 460.41 | 461.33 | 1,820,614 | -2.54(-0.55%) |
Apr 19, 2024 | 457.80 | 465.36 | 457.28 | 463.87 | 1,388,067 | +7.78(+1.71%) |
Apr 18, 2024 | 454.84 | 458.05 | 454.27 | 456.09 | 714,936 | +0.04(+0.01%) |
Apr 17, 2024 | 456.71 | 457.24 | 451.73 | 456.05 | 848,159 | +1.74(+0.38%) |
Apr 16, 2024 | 454.71 | 458.85 | 453.62 | 454.31 | 1,452,166 | +1.23(+0.27%) |
Apr 15, 2024 | 458.99 | 459.30 | 451.63 | 453.08 | 2,440,572 | +2.68(+0.60%) |
Apr 12, 2024 | 454.11 | 457.98 | 450.11 | 450.40 | 1,251,156 | -1.92(-0.42%) |
Apr 11, 2024 | 451.50 | 453.75 | 448.94 | 452.32 | 942,680 | +0.61(+0.14%) |
Apr 10, 2024 | 444.69 | 452.61 | 442.83 | 451.71 | 1,247,756 | +4.14(+0.92%) |
Apr 09, 2024 | 448.69 | 452.06 | 446.18 | 447.57 | 842,909 | -4.81(-1.06%) |
Apr 08, 2024 | 456.00 | 457.00 | 452.27 | 452.38 | 751,167 | -3.00(-0.66%) |
Apr 05, 2024 | 452.41 | 455.57 | 449.85 | 455.38 | 892,122 | +1.34(+0.30%) |
Apr 04, 2024 | 450.26 | 455.98 | 447.14 | 454.04 | 1,398,189 | +6.14(+1.37%) |
Apr 03, 2024 | 452.92 | 454.15 | 447.59 | 447.90 | 761,236 | -5.34(-1.18%) |
Apr 02, 2024 | 453.63 | 455.69 | 452.56 | 453.24 | 837,910 | +0.45(+0.10%) |