Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 610.28 | 620.18 | 610.00 | 615.34 | 364,669 | +4.98(+0.82%) |
May 16, 2024 | 616.51 | 621.82 | 610.36 | 610.36 | 536,699 | -3.80(-0.62%) |
May 15, 2024 | 595.40 | 621.45 | 594.85 | 614.16 | 577,021 | +24.51(+4.16%) |
May 14, 2024 | 598.73 | 602.21 | 589.31 | 589.65 | 519,204 | -8.14(-1.36%) |
May 13, 2024 | 597.06 | 609.79 | 593.04 | 597.79 | 872,247 | -0.16(-0.03%) |
May 10, 2024 | 588.73 | 608.84 | 588.73 | 597.95 | 1,034,233 | +10.80(+1.84%) |
May 09, 2024 | 625.00 | 628.00 | 583.02 | 587.15 | 2,080,008 | -2.90(-0.49%) |
May 08, 2024 | 608.26 | 611.37 | 585.27 | 590.05 | 1,181,557 | -25.41(-4.13%) |
May 07, 2024 | 615.03 | 616.69 | 604.83 | 615.46 | 546,856 | -1.76(-0.29%) |
May 06, 2024 | 607.40 | 617.66 | 602.26 | 617.22 | 436,722 | +16.95(+2.82%) |
May 03, 2024 | 605.54 | 607.86 | 595.00 | 600.27 | 354,179 | +9.38(+1.59%) |
May 02, 2024 | 603.56 | 606.21 | 582.00 | 590.89 | 873,571 | -15.20(-2.51%) |
May 01, 2024 | 607.24 | 622.25 | 585.01 | 606.09 | 626,165 | +1.22(+0.20%) |
Apr 30, 2024 | 630.00 | 634.98 | 604.57 | 604.87 | 607,364 | -31.29(-4.92%) |
Apr 29, 2024 | 633.86 | 644.65 | 625.93 | 636.16 | 409,065 | +5.03(+0.80%) |
Apr 26, 2024 | 634.31 | 642.09 | 630.52 | 631.13 | 591,063 | -4.97(-0.78%) |
Apr 25, 2024 | 644.16 | 644.16 | 622.42 | 636.10 | 496,984 | -15.64(-2.40%) |
Apr 24, 2024 | 661.64 | 664.02 | 647.28 | 651.74 | 399,512 | -0.04(-0.01%) |
Apr 23, 2024 | 641.30 | 656.80 | 631.12 | 651.78 | 680,660 | +18.74(+2.96%) |
Apr 22, 2024 | 632.72 | 641.55 | 619.71 | 633.04 | 511,522 | +1.80(+0.29%) |
Apr 19, 2024 | 652.00 | 662.52 | 623.57 | 631.24 | 810,765 | -18.34(-2.82%) |
Apr 18, 2024 | 634.59 | 668.65 | 631.80 | 649.58 | 726,085 | +16.13(+2.55%) |
Apr 17, 2024 | 633.85 | 656.88 | 633.23 | 633.45 | 556,939 | -0.40(-0.06%) |
Apr 16, 2024 | 636.18 | 639.19 | 628.99 | 633.85 | 366,003 | -3.78(-0.59%) |
Apr 15, 2024 | 663.16 | 664.70 | 637.27 | 637.63 | 345,741 | -25.72(-3.88%) |
Apr 12, 2024 | 677.74 | 679.30 | 653.91 | 663.35 | 474,196 | -18.67(-2.74%) |
Apr 11, 2024 | 660.01 | 682.66 | 660.01 | 682.02 | 521,459 | +24.31(+3.70%) |
Apr 10, 2024 | 641.25 | 662.78 | 636.05 | 657.71 | 366,090 | -1.42(-0.22%) |
Apr 09, 2024 | 669.64 | 678.61 | 656.61 | 659.13 | 539,021 | -11.02(-1.64%) |
Apr 08, 2024 | 670.00 | 674.50 | 657.75 | 670.15 | 457,117 | +0.15(+0.02%) |
Apr 05, 2024 | 670.03 | 688.87 | 669.89 | 670.00 | 917,198 | +12.15(+1.85%) |
Apr 04, 2024 | 630.00 | 693.85 | 628.86 | 657.85 | 3,057,412 | +31.15(+4.97%) |
Apr 03, 2024 | 605.43 | 637.44 | 605.43 | 626.70 | 680,593 | +16.73(+2.74%) |
Apr 02, 2024 | 627.12 | 628.18 | 608.21 | 609.97 | 636,421 | -26.88(-4.22%) |