Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 612.77 | 615.75 | 608.84 | 610.22 | 40,471 | +1.70(+0.28%) |
May 16, 2024 | 602.22 | 611.60 | 597.51 | 608.52 | 62,141 | +6.98(+1.16%) |
May 15, 2024 | 606.31 | 606.33 | 597.59 | 601.54 | 71,451 | -6.14(-1.01%) |
May 14, 2024 | 606.40 | 610.13 | 601.25 | 607.68 | 56,140 | +2.40(+0.40%) |
May 13, 2024 | 624.98 | 626.30 | 604.31 | 605.28 | 56,377 | -18.44(-2.96%) |
May 10, 2024 | 612.13 | 625.00 | 612.13 | 623.72 | 71,653 | +8.49(+1.38%) |
May 09, 2024 | 583.11 | 625.00 | 583.11 | 615.23 | 140,563 | +51.73(+9.18%) |
May 08, 2024 | 569.23 | 571.44 | 562.04 | 563.50 | 62,511 | -6.22(-1.09%) |
May 07, 2024 | 572.11 | 581.70 | 569.58 | 569.72 | 58,216 | -1.72(-0.30%) |
May 06, 2024 | 564.56 | 579.72 | 564.56 | 571.44 | 56,108 | +9.82(+1.75%) |
May 03, 2024 | 562.10 | 566.84 | 559.31 | 561.62 | 44,029 | +3.06(+0.55%) |
May 02, 2024 | 563.95 | 565.88 | 558.00 | 558.56 | 49,539 | -0.13(-0.02%) |
May 01, 2024 | 575.50 | 582.21 | 555.71 | 558.69 | 58,242 | -17.61(-3.06%) |
Apr 30, 2024 | 599.34 | 600.00 | 574.23 | 576.30 | 99,837 | -26.10(-4.33%) |
Apr 29, 2024 | 596.15 | 607.89 | 595.39 | 602.40 | 69,481 | +6.73(+1.13%) |
Apr 26, 2024 | 591.30 | 599.00 | 587.00 | 595.67 | 56,932 | +3.65(+0.62%) |
Apr 25, 2024 | 589.38 | 598.34 | 579.53 | 592.02 | 48,660 | +3.01(+0.51%) |
Apr 24, 2024 | 586.69 | 589.91 | 579.94 | 589.01 | 52,607 | +1.20(+0.20%) |
Apr 23, 2024 | 580.91 | 592.39 | 580.91 | 587.81 | 41,443 | +2.00(+0.34%) |
Apr 22, 2024 | 579.55 | 593.49 | 578.36 | 585.81 | 40,948 | +3.21(+0.55%) |
Apr 19, 2024 | 581.56 | 589.07 | 577.57 | 582.60 | 63,072 | +0.20(+0.03%) |
Apr 18, 2024 | 585.52 | 594.20 | 579.00 | 582.40 | 63,115 | -2.56(-0.44%) |
Apr 17, 2024 | 586.03 | 597.32 | 579.30 | 584.96 | 66,451 | -1.97(-0.34%) |
Apr 16, 2024 | 580.11 | 591.64 | 576.91 | 586.93 | 50,437 | +3.02(+0.52%) |
Apr 15, 2024 | 608.81 | 610.93 | 582.33 | 583.91 | 95,563 | -21.81(-3.60%) |
Apr 12, 2024 | 605.90 | 633.07 | 603.83 | 605.72 | 75,387 | +4.20(+0.70%) |
Apr 11, 2024 | 594.22 | 604.51 | 586.62 | 601.52 | 117,736 | +7.30(+1.23%) |
Apr 10, 2024 | 585.00 | 596.01 | 572.20 | 594.22 | 104,218 | +4.81(+0.82%) |
Apr 09, 2024 | 579.72 | 591.49 | 579.72 | 589.41 | 65,461 | +10.29(+1.78%) |
Apr 08, 2024 | 595.09 | 595.09 | 577.77 | 579.12 | 71,653 | -17.10(-2.87%) |
Apr 05, 2024 | 598.93 | 599.25 | 585.00 | 596.22 | 49,364 | -0.94(-0.16%) |
Apr 04, 2024 | 587.00 | 601.23 | 587.00 | 597.16 | 99,685 | +10.26(+1.75%) |
Apr 03, 2024 | 578.00 | 589.19 | 574.49 | 586.90 | 64,616 | +11.24(+1.95%) |
Apr 02, 2024 | 574.65 | 586.91 | 566.44 | 575.66 | 86,092 | +4.57(+0.80%) |