Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 606.59 | 613.57 | 605.86 | 610.43 | 339,408 | +7.23(+1.20%) |
May 09, 2024 | 598.13 | 604.00 | 595.63 | 603.20 | 269,177 | +6.56(+1.10%) |
May 08, 2024 | 597.66 | 599.96 | 594.47 | 596.64 | 284,561 | -2.17(-0.36%) |
May 07, 2024 | 600.59 | 604.46 | 595.58 | 598.81 | 339,138 | -0.98(-0.16%) |
May 06, 2024 | 597.02 | 602.62 | 594.03 | 599.79 | 361,343 | +8.76(+1.48%) |
May 03, 2024 | 595.51 | 598.65 | 588.24 | 591.03 | 491,968 | +1.07(+0.18%) |
May 02, 2024 | 591.89 | 595.71 | 580.54 | 589.96 | 593,585 | -0.90(-0.15%) |
May 01, 2024 | 586.73 | 603.38 | 576.40 | 590.86 | 649,176 | +3.79(+0.65%) |
Apr 30, 2024 | 600.20 | 606.41 | 582.24 | 587.07 | 821,900 | -15.57(-2.58%) |
Apr 29, 2024 | 605.94 | 607.99 | 598.80 | 602.64 | 517,035 | -2.35(-0.39%) |
Apr 26, 2024 | 598.79 | 606.40 | 598.79 | 604.99 | 386,242 | +7.92(+1.33%) |
Apr 25, 2024 | 584.47 | 600.41 | 578.45 | 597.07 | 408,282 | +5.25(+0.89%) |
Apr 24, 2024 | 592.73 | 598.65 | 585.14 | 591.82 | 331,853 | -2.57(-0.43%) |
Apr 23, 2024 | 585.60 | 597.23 | 584.91 | 594.39 | 300,044 | +10.07(+1.72%) |
Apr 22, 2024 | 577.77 | 588.93 | 574.89 | 584.32 | 336,801 | +8.43(+1.46%) |
Apr 19, 2024 | 589.80 | 594.40 | 572.57 | 575.89 | 1,076,997 | -11.24(-1.91%) |
Apr 18, 2024 | 596.95 | 596.95 | 581.84 | 587.13 | 541,569 | -5.79(-0.98%) |
Apr 17, 2024 | 596.66 | 600.05 | 590.44 | 592.92 | 494,656 | -2.32(-0.39%) |
Apr 16, 2024 | 601.68 | 601.90 | 591.97 | 595.24 | 344,147 | -4.00(-0.67%) |
Apr 15, 2024 | 614.18 | 619.49 | 597.84 | 599.24 | 442,761 | -2.87(-0.48%) |
Apr 12, 2024 | 601.81 | 606.78 | 600.16 | 602.11 | 239,075 | -4.97(-0.82%) |
Apr 11, 2024 | 605.26 | 611.24 | 603.91 | 607.08 | 283,595 | +0.53(+0.09%) |
Apr 10, 2024 | 594.89 | 611.02 | 587.67 | 606.55 | 386,031 | -4.08(-0.67%) |
Apr 09, 2024 | 621.87 | 621.87 | 603.36 | 610.63 | 457,588 | -10.90(-1.75%) |
Apr 08, 2024 | 620.75 | 626.67 | 618.26 | 621.53 | 438,508 | +2.12(+0.34%) |
Apr 05, 2024 | 607.82 | 622.27 | 604.52 | 619.41 | 397,298 | +15.32(+2.54%) |
Apr 04, 2024 | 615.90 | 620.78 | 603.97 | 604.09 | 430,731 | -6.29(-1.03%) |
Apr 03, 2024 | 602.47 | 612.84 | 602.47 | 610.38 | 347,858 | +8.30(+1.38%) |
Apr 02, 2024 | 602.91 | 603.18 | 593.42 | 602.08 | 396,558 | -2.34(-0.39%) |
Apr 01, 2024 | 614.00 | 616.50 | 604.37 | 604.42 | 302,541 | -9.52(-1.55%) |
Mar 28, 2024 | 611.82 | 615.11 | 609.36 | 613.94 | 309,882 | +2.08(+0.34%) |
Mar 27, 2024 | 614.23 | 615.00 | 602.35 | 611.86 | 524,998 | +1.76(+0.29%) |
Mar 26, 2024 | 605.45 | 610.56 | 604.00 | 610.10 | 327,564 | +5.29(+0.87%) |
Mar 25, 2024 | 607.69 | 608.12 | 602.09 | 604.81 | 325,509 | -2.31(-0.38%) |
Mar 22, 2024 | 608.02 | 608.16 | 603.10 | 607.12 | 362,438 | -5.83(-0.95%) |
Mar 21, 2024 | 606.31 | 613.56 | 604.46 | 612.95 | 347,849 | +9.31(+1.54%) |
Mar 20, 2024 | 601.74 | 606.42 | 598.42 | 603.64 | 388,000 | +1.37(+0.23%) |
Mar 19, 2024 | 594.39 | 604.25 | 593.71 | 602.27 | 351,969 | +5.51(+0.92%) |
Mar 18, 2024 | 597.32 | 602.59 | 596.44 | 596.76 | 437,128 | +0.49(+0.08%) |
Mar 15, 2024 | 599.41 | 608.53 | 596.11 | 596.27 | 620,178 | -10.27(-1.69%) |
Mar 14, 2024 | 602.76 | 608.19 | 600.01 | 606.54 | 415,638 | +1.62(+0.27%) |
Mar 13, 2024 | 602.98 | 608.95 | 600.86 | 604.92 | 295,060 | +1.76(+0.29%) |
Mar 12, 2024 | 597.03 | 603.53 | 595.75 | 603.16 | 312,561 | +7.45(+1.25%) |
Mar 11, 2024 | 596.40 | 597.79 | 590.39 | 595.71 | 452,082 | -1.14(-0.19%) |
Mar 08, 2024 | 609.89 | 612.00 | 594.40 | 596.85 | 797,935 | -15.06(-2.46%) |
Mar 07, 2024 | 611.52 | 617.08 | 609.55 | 611.91 | 554,750 | +4.56(+0.75%) |
Mar 06, 2024 | 605.28 | 612.11 | 604.69 | 607.35 | 722,651 | +4.45(+0.74%) |
Mar 05, 2024 | 598.30 | 610.73 | 597.25 | 602.90 | 1,040,788 | +1.00(+0.17%) |
Mar 04, 2024 | 603.12 | 605.00 | 594.16 | 601.90 | 1,051,188 | +11.95(+2.03%) |