Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 493.47 | 503.55 | 488.06 | 503.42 | 173,750 | +11.60(+2.36%) |
May 23, 2024 | 503.93 | 504.24 | 489.19 | 491.82 | 212,768 | -6.62(-1.33%) |
May 22, 2024 | 490.22 | 499.08 | 490.22 | 498.44 | 279,890 | +5.09(+1.03%) |
May 21, 2024 | 490.76 | 494.26 | 483.81 | 493.35 | 246,740 | +2.43(+0.49%) |
May 20, 2024 | 489.90 | 497.94 | 487.72 | 490.92 | 281,493 | +1.06(+0.22%) |
May 17, 2024 | 493.87 | 494.88 | 484.85 | 489.86 | 241,640 | -1.30(-0.26%) |
May 16, 2024 | 503.11 | 503.11 | 490.85 | 491.16 | 233,547 | -12.16(-2.42%) |
May 15, 2024 | 500.00 | 506.41 | 498.76 | 503.32 | 195,800 | +6.47(+1.30%) |
May 14, 2024 | 486.30 | 496.95 | 486.05 | 496.85 | 247,590 | +11.37(+2.34%) |
May 13, 2024 | 495.64 | 495.90 | 484.33 | 485.48 | 167,669 | -9.03(-1.83%) |
May 10, 2024 | 490.37 | 495.55 | 488.40 | 494.51 | 257,469 | +5.81(+1.19%) |
May 09, 2024 | 480.36 | 488.79 | 478.61 | 488.70 | 187,951 | +8.04(+1.67%) |
May 08, 2024 | 471.46 | 481.21 | 467.65 | 480.66 | 222,890 | +9.46(+2.01%) |
May 07, 2024 | 469.13 | 476.49 | 467.38 | 471.20 | 247,879 | +1.08(+0.23%) |
May 06, 2024 | 463.66 | 471.38 | 463.66 | 470.12 | 186,455 | +11.39(+2.48%) |
May 03, 2024 | 463.29 | 470.44 | 458.49 | 458.73 | 235,006 | +2.94(+0.65%) |
May 02, 2024 | 458.41 | 458.41 | 445.62 | 455.79 | 305,102 | +0.64(+0.14%) |
May 01, 2024 | 463.86 | 465.40 | 451.77 | 455.15 | 600,345 | -8.27(-1.78%) |
Apr 30, 2024 | 476.47 | 480.98 | 462.79 | 463.42 | 270,084 | -13.89(-2.91%) |
Apr 29, 2024 | 478.99 | 482.20 | 472.91 | 477.31 | 318,998 | +0.20(+0.04%) |
Apr 26, 2024 | 478.81 | 484.37 | 476.79 | 477.11 | 272,027 | +1.61(+0.34%) |
Apr 25, 2024 | 463.56 | 480.84 | 449.87 | 475.50 | 532,173 | +7.65(+1.64%) |
Apr 24, 2024 | 470.20 | 499.27 | 456.56 | 467.85 | 609,735 | -8.81(-1.85%) |
Apr 23, 2024 | 461.55 | 479.56 | 459.52 | 476.66 | 550,600 | +17.37(+3.78%) |
Apr 22, 2024 | 460.22 | 468.07 | 457.39 | 459.29 | 394,061 | +2.14(+0.47%) |
Apr 19, 2024 | 458.87 | 464.31 | 454.58 | 457.15 | 218,944 | -1.49(-0.32%) |
Apr 18, 2024 | 462.45 | 467.08 | 458.14 | 458.64 | 231,852 | +0.79(+0.17%) |
Apr 17, 2024 | 462.26 | 462.88 | 454.85 | 457.85 | 323,146 | -3.14(-0.68%) |
Apr 16, 2024 | 458.70 | 462.86 | 453.74 | 460.99 | 234,323 | -0.99(-0.21%) |
Apr 15, 2024 | 478.20 | 481.24 | 460.81 | 461.98 | 159,727 | -9.18(-1.95%) |
Apr 12, 2024 | 461.46 | 472.14 | 460.42 | 471.16 | 300,035 | +6.20(+1.33%) |
Apr 11, 2024 | 469.72 | 470.33 | 461.07 | 464.96 | 192,322 | -2.18(-0.47%) |
Apr 10, 2024 | 468.24 | 473.81 | 460.39 | 467.14 | 241,375 | -14.49(-3.01%) |
Apr 09, 2024 | 486.07 | 487.10 | 470.73 | 481.63 | 217,993 | -3.13(-0.65%) |
Apr 08, 2024 | 483.18 | 487.78 | 478.06 | 484.76 | 189,517 | +4.52(+0.94%) |
Apr 05, 2024 | 467.93 | 483.19 | 467.93 | 480.24 | 240,270 | +14.25(+3.06%) |
Apr 04, 2024 | 486.56 | 486.56 | 465.04 | 465.99 | 252,466 | -15.32(-3.18%) |
Apr 03, 2024 | 478.25 | 483.83 | 477.06 | 481.31 | 206,058 | +3.19(+0.67%) |
Apr 02, 2024 | 481.62 | 481.62 | 472.41 | 478.12 | 212,381 | -6.04(-1.25%) |