Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 541.55 | 546.23 | 538.19 | 546.18 | 1,303,459 | +7.10(+1.32%) |
May 30, 2024 | 536.19 | 540.75 | 536.19 | 539.08 | 561,629 | +4.97(+0.93%) |
May 29, 2024 | 535.86 | 536.31 | 533.40 | 534.11 | 819,893 | -7.12(-1.32%) |
May 28, 2024 | 546.17 | 546.64 | 539.48 | 541.23 | 491,900 | -3.38(-0.62%) |
May 24, 2024 | 543.23 | 544.94 | 541.62 | 544.61 | 690,800 | +4.72(+0.87%) |
May 23, 2024 | 548.67 | 548.87 | 538.88 | 539.89 | 738,330 | -6.94(-1.27%) |
May 22, 2024 | 550.00 | 551.44 | 545.14 | 546.83 | 429,215 | -4.33(-0.79%) |
May 21, 2024 | 550.61 | 551.54 | 549.89 | 551.16 | 324,829 | -0.54(-0.10%) |
May 20, 2024 | 551.75 | 554.03 | 550.85 | 551.70 | 427,971 | +0.01(+0.00%) |
May 17, 2024 | 550.93 | 552.14 | 549.81 | 551.69 | 748,426 | +0.58(+0.11%) |
May 16, 2024 | 555.38 | 556.34 | 551.08 | 551.11 | 658,892 | -5.06(-0.91%) |
May 15, 2024 | 556.37 | 556.96 | 553.22 | 556.17 | 777,342 | +4.38(+0.79%) |
May 14, 2024 | 552.58 | 553.63 | 549.38 | 551.79 | 738,335 | +4.50(+0.82%) |
May 13, 2024 | 550.82 | 551.87 | 546.64 | 547.29 | 521,849 | +0.20(+0.04%) |
May 10, 2024 | 549.37 | 549.86 | 546.02 | 547.09 | 408,519 | -0.88(-0.16%) |
May 09, 2024 | 542.62 | 547.97 | 542.01 | 547.97 | 533,762 | +5.67(+1.05%) |
May 08, 2024 | 540.75 | 542.79 | 540.33 | 542.30 | 727,439 | -2.38(-0.44%) |
May 07, 2024 | 543.95 | 546.99 | 543.18 | 544.68 | 960,642 | +1.89(+0.35%) |
May 06, 2024 | 540.51 | 543.01 | 539.50 | 542.79 | 688,378 | +7.38(+1.38%) |
May 03, 2024 | 538.08 | 540.18 | 533.66 | 535.41 | 951,016 | +5.35(+1.01%) |
May 02, 2024 | 528.34 | 531.11 | 522.56 | 530.06 | 724,369 | +6.85(+1.31%) |
May 01, 2024 | 522.87 | 532.11 | 521.17 | 523.21 | 1,533,332 | +0.45(+0.09%) |
Apr 30, 2024 | 530.04 | 530.65 | 522.73 | 522.76 | 833,083 | -9.52(-1.79%) |
Apr 29, 2024 | 530.60 | 533.41 | 530.16 | 532.28 | 444,275 | +2.90(+0.55%) |
Apr 26, 2024 | 527.90 | 531.35 | 526.89 | 529.38 | 549,453 | +1.52(+0.29%) |
Apr 25, 2024 | 525.62 | 528.96 | 521.72 | 527.86 | 773,412 | -1.94(-0.37%) |
Apr 24, 2024 | 529.51 | 532.06 | 526.32 | 529.80 | 783,125 | +0.00(+0.00%) |
Apr 23, 2024 | 524.59 | 531.50 | 523.93 | 529.80 | 797,927 | +6.30(+1.20%) |
Apr 22, 2024 | 520.35 | 526.24 | 517.73 | 523.50 | 1,074,930 | +5.22(+1.01%) |
Apr 19, 2024 | 515.24 | 520.19 | 515.10 | 518.28 | 957,490 | +1.73(+0.33%) |
Apr 18, 2024 | 519.17 | 522.17 | 515.00 | 516.55 | 897,985 | -0.70(-0.14%) |
Apr 17, 2024 | 524.87 | 524.87 | 517.25 | 517.25 | 718,317 | -4.38(-0.84%) |
Apr 16, 2024 | 521.94 | 524.52 | 518.26 | 521.63 | 1,055,498 | -2.47(-0.47%) |
Apr 15, 2024 | 533.76 | 535.85 | 522.46 | 524.10 | 1,143,879 | -5.84(-1.10%) |
Apr 12, 2024 | 535.19 | 536.88 | 528.23 | 529.94 | 940,026 | -8.14(-1.51%) |
Apr 11, 2024 | 539.92 | 540.33 | 534.60 | 538.08 | 1,061,802 | +0.48(+0.09%) |
Apr 10, 2024 | 539.05 | 542.43 | 536.00 | 537.60 | 1,862,035 | -11.54(-2.10%) |
Apr 09, 2024 | 549.94 | 551.30 | 544.69 | 549.14 | 742,458 | +0.52(+0.09%) |
Apr 08, 2024 | 548.13 | 549.98 | 546.69 | 548.62 | 551,347 | +2.75(+0.50%) |
Apr 05, 2024 | 541.37 | 547.61 | 541.17 | 545.87 | 940,348 | +4.18(+0.77%) |
Apr 04, 2024 | 551.91 | 552.82 | 540.33 | 541.69 | 1,290,445 | -5.80(-1.06%) |
Apr 03, 2024 | 543.49 | 548.39 | 543.49 | 547.49 | 810,978 | +2.18(+0.40%) |
Apr 02, 2024 | 548.21 | 548.23 | 543.16 | 545.31 | 1,089,809 | -7.07(-1.28%) |
Apr 01, 2024 | 556.71 | 556.80 | 551.98 | 552.38 | 1,096,689 | -4.02(-0.72%) |
Mar 28, 2024 | 554.55 | 556.84 | 556.84 | 556.40 | 1,146,194 | +1.99(+0.36%) |
Mar 27, 2024 | 548.05 | 554.42 | 547.87 | 554.41 | 1,131,453 | +9.36(+1.72%) |
Mar 26, 2024 | 547.59 | 548.74 | 544.81 | 545.05 | 525,341 | -0.72(-0.13%) |
Mar 25, 2024 | 546.30 | 548.75 | 545.77 | 545.77 | 595,743 | +0.18(+0.03%) |
Mar 22, 2024 | 550.23 | 550.94 | 545.25 | 545.59 | 708,106 | -4.57(-0.83%) |
Mar 21, 2024 | 546.60 | 551.25 | 546.36 | 550.16 | 764,208 | +6.16(+1.13%) |
Mar 20, 2024 | 535.64 | 545.27 | 535.52 | 544.00 | 987,154 | +7.21(+1.34%) |
Mar 19, 2024 | 531.59 | 537.27 | 531.59 | 536.79 | 663,499 | +3.97(+0.75%) |
Mar 18, 2024 | 534.85 | 536.20 | 532.60 | 532.82 | 680,021 | -1.28(-0.24%) |
Mar 15, 2024 | 532.41 | 536.68 | 532.24 | 534.10 | 1,366,633 | -0.62(-0.12%) |
Mar 14, 2024 | 540.62 | 541.52 | 530.55 | 534.72 | 1,018,915 | -6.16(-1.14%) |
Mar 13, 2024 | 538.88 | 542.60 | 538.88 | 540.87 | 595,644 | +2.10(+0.39%) |
Mar 12, 2024 | 536.10 | 540.13 | 534.67 | 538.78 | 543,858 | +2.69(+0.50%) |
Mar 11, 2024 | 537.18 | 538.53 | 533.21 | 536.09 | 856,559 | -2.29(-0.42%) |
Mar 08, 2024 | 544.19 | 546.42 | 537.27 | 538.38 | 1,005,050 | -2.90(-0.54%) |
Mar 07, 2024 | 539.56 | 542.20 | 539.41 | 541.28 | 831,873 | +4.81(+0.90%) |
Mar 06, 2024 | 537.26 | 538.25 | 534.26 | 536.47 | 1,273,840 | +3.45(+0.65%) |
Mar 05, 2024 | 531.97 | 535.79 | 530.51 | 533.02 | 950,146 | -1.48(-0.28%) |
Mar 04, 2024 | 536.18 | 537.24 | 533.74 | 534.50 | 1,573,895 | +3.89(+0.73%) |