Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 655.25 | 661.75 | 654.72 | 661.18 | 777,535 | +7.81(+1.20%) |
May 16, 2024 | 654.69 | 658.29 | 651.83 | 653.37 | 957,924 | -1.76(-0.27%) |
May 15, 2024 | 643.90 | 656.90 | 642.00 | 655.13 | 1,082,422 | +19.71(+3.10%) |
May 14, 2024 | 624.71 | 637.46 | 623.16 | 635.42 | 879,697 | +8.23(+1.31%) |
May 13, 2024 | 638.17 | 638.17 | 625.87 | 627.19 | 916,210 | -5.12(-0.81%) |
May 10, 2024 | 628.60 | 637.88 | 628.01 | 632.31 | 917,545 | +5.45(+0.87%) |
May 09, 2024 | 632.43 | 633.88 | 624.21 | 626.86 | 1,292,680 | -5.57(-0.88%) |
May 08, 2024 | 641.15 | 641.43 | 629.53 | 632.43 | 889,597 | -8.72(-1.36%) |
May 07, 2024 | 635.09 | 641.61 | 631.31 | 641.15 | 757,772 | +6.51(+1.03%) |
May 06, 2024 | 632.27 | 635.00 | 627.58 | 634.64 | 802,887 | +5.37(+0.85%) |
May 03, 2024 | 623.78 | 631.39 | 622.15 | 629.27 | 1,109,515 | +15.23(+2.48%) |
May 02, 2024 | 617.06 | 620.86 | 607.28 | 614.04 | 1,104,271 | -1.16(-0.19%) |
May 01, 2024 | 625.13 | 629.66 | 610.04 | 615.20 | 1,199,150 | -10.42(-1.67%) |
Apr 30, 2024 | 637.01 | 637.92 | 625.23 | 625.62 | 1,309,912 | -12.77(-2.00%) |
Apr 29, 2024 | 637.33 | 644.99 | 634.38 | 638.39 | 886,501 | +1.84(+0.29%) |
Apr 26, 2024 | 627.07 | 640.13 | 626.59 | 636.55 | 1,192,498 | +10.16(+1.62%) |
Apr 25, 2024 | 630.66 | 632.82 | 619.78 | 626.39 | 1,242,853 | -9.10(-1.43%) |
Apr 24, 2024 | 623.50 | 642.11 | 622.56 | 635.49 | 1,377,543 | +4.61(+0.73%) |
Apr 23, 2024 | 615.12 | 632.83 | 612.07 | 630.88 | 1,461,737 | +21.11(+3.46%) |
Apr 22, 2024 | 608.46 | 614.07 | 600.90 | 609.77 | 1,056,856 | +4.60(+0.76%) |
Apr 19, 2024 | 609.13 | 611.19 | 598.01 | 605.17 | 1,609,082 | -3.21(-0.53%) |
Apr 18, 2024 | 616.89 | 616.89 | 606.28 | 608.38 | 790,872 | -4.83(-0.79%) |
Apr 17, 2024 | 615.39 | 617.80 | 611.84 | 613.21 | 1,117,442 | +1.72(+0.28%) |
Apr 16, 2024 | 613.65 | 618.56 | 610.92 | 611.49 | 1,264,826 | -0.63(-0.10%) |
Apr 15, 2024 | 629.28 | 630.00 | 610.49 | 612.12 | 1,065,519 | -8.99(-1.45%) |
Apr 12, 2024 | 618.49 | 626.23 | 616.09 | 621.11 | 1,454,706 | -6.60(-1.05%) |
Apr 11, 2024 | 630.93 | 633.71 | 623.83 | 627.71 | 1,612,817 | -0.65(-0.10%) |
Apr 10, 2024 | 630.74 | 635.28 | 626.55 | 628.36 | 962,196 | -15.73(-2.44%) |
Apr 09, 2024 | 650.00 | 650.42 | 636.32 | 644.09 | 847,931 | -0.29(-0.05%) |
Apr 08, 2024 | 638.28 | 646.49 | 636.19 | 644.38 | 1,018,093 | +9.53(+1.50%) |
Apr 05, 2024 | 622.63 | 636.36 | 620.68 | 634.85 | 1,622,088 | +14.44(+2.33%) |
Apr 04, 2024 | 632.90 | 636.17 | 619.47 | 620.41 | 1,295,253 | -1.72(-0.28%) |
Apr 03, 2024 | 625.72 | 631.98 | 620.58 | 622.13 | 1,568,691 | -3.59(-0.57%) |
Apr 02, 2024 | 629.56 | 629.56 | 621.42 | 625.72 | 2,122,405 | -13.23(-2.07%) |