Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 571.14 | 572.55 | 563.55 | 566.73 | 560,946 | -2.54(-0.45%) |
May 16, 2024 | 581.00 | 581.82 | 568.58 | 569.27 | 665,954 | -10.93(-1.88%) |
May 15, 2024 | 565.80 | 582.97 | 564.88 | 580.20 | 968,003 | +20.57(+3.68%) |
May 14, 2024 | 552.88 | 560.35 | 552.76 | 559.63 | 500,838 | +2.24(+0.40%) |
May 13, 2024 | 561.37 | 561.37 | 553.62 | 557.39 | 547,938 | +0.68(+0.12%) |
May 10, 2024 | 551.66 | 562.93 | 551.01 | 556.71 | 587,941 | +6.83(+1.24%) |
May 09, 2024 | 551.42 | 552.54 | 546.42 | 549.88 | 410,153 | -0.61(-0.11%) |
May 08, 2024 | 546.00 | 552.18 | 545.36 | 550.49 | 536,794 | +0.88(+0.16%) |
May 07, 2024 | 548.11 | 556.56 | 542.73 | 549.61 | 763,838 | +4.07(+0.75%) |
May 06, 2024 | 539.33 | 546.61 | 537.02 | 545.54 | 674,916 | +8.60(+1.60%) |
May 03, 2024 | 528.78 | 540.40 | 528.50 | 536.94 | 855,782 | +13.56(+2.59%) |
May 02, 2024 | 524.36 | 527.13 | 512.12 | 523.38 | 1,087,160 | +1.20(+0.23%) |
May 01, 2024 | 528.17 | 534.05 | 519.62 | 522.18 | 746,546 | -8.41(-1.59%) |
Apr 30, 2024 | 542.55 | 543.96 | 530.59 | 530.59 | 741,242 | -14.17(-2.60%) |
Apr 29, 2024 | 545.15 | 548.83 | 540.53 | 544.76 | 647,511 | +1.10(+0.20%) |
Apr 26, 2024 | 529.48 | 548.77 | 529.48 | 543.66 | 997,564 | +13.55(+2.56%) |
Apr 25, 2024 | 523.26 | 534.14 | 518.80 | 530.11 | 924,464 | +2.59(+0.49%) |
Apr 24, 2024 | 533.19 | 540.73 | 527.28 | 527.52 | 1,430,118 | +0.02(+0.00%) |
Apr 23, 2024 | 510.77 | 531.73 | 510.77 | 527.50 | 1,487,011 | +12.01(+2.33%) |
Apr 22, 2024 | 513.08 | 518.77 | 510.75 | 515.49 | 974,272 | +4.78(+0.94%) |
Apr 19, 2024 | 518.90 | 522.62 | 508.19 | 510.71 | 1,192,553 | -9.00(-1.73%) |
Apr 18, 2024 | 529.39 | 530.00 | 517.06 | 519.71 | 1,177,747 | -7.87(-1.49%) |
Apr 17, 2024 | 542.16 | 546.67 | 525.77 | 527.58 | 1,120,727 | -13.51(-2.50%) |
Apr 16, 2024 | 542.45 | 544.56 | 539.18 | 541.09 | 897,433 | -2.82(-0.52%) |
Apr 15, 2024 | 567.91 | 567.91 | 541.39 | 543.91 | 941,895 | -13.25(-2.38%) |
Apr 12, 2024 | 553.27 | 560.51 | 550.19 | 557.16 | 810,870 | -4.81(-0.86%) |
Apr 11, 2024 | 560.46 | 563.73 | 554.38 | 561.97 | 914,399 | +0.74(+0.13%) |
Apr 10, 2024 | 559.69 | 564.00 | 557.40 | 561.23 | 780,034 | -7.76(-1.36%) |
Apr 09, 2024 | 582.49 | 583.24 | 567.15 | 568.99 | 1,038,399 | -7.37(-1.28%) |
Apr 08, 2024 | 575.40 | 577.87 | 566.46 | 576.36 | 605,563 | +0.91(+0.16%) |
Apr 05, 2024 | 571.02 | 578.90 | 570.08 | 575.45 | 774,113 | +8.34(+1.47%) |
Apr 04, 2024 | 590.00 | 592.71 | 567.02 | 567.11 | 982,876 | -11.76(-2.03%) |
Apr 03, 2024 | 565.98 | 580.83 | 565.98 | 578.87 | 758,481 | +9.05(+1.59%) |
Apr 02, 2024 | 567.00 | 571.91 | 563.63 | 569.82 | 739,391 | -7.07(-1.23%) |