Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 586.00 | 587.96 | 581.35 | 584.05 | 883,272 | -0.98(-0.17%) |
May 23, 2024 | 590.00 | 592.00 | 584.16 | 585.03 | 1,184,976 | -5.77(-0.98%) |
May 22, 2024 | 589.67 | 596.63 | 587.62 | 590.80 | 872,987 | +0.68(+0.12%) |
May 21, 2024 | 594.00 | 594.00 | 585.32 | 590.12 | 1,133,166 | -3.89(-0.65%) |
May 20, 2024 | 593.63 | 597.24 | 592.75 | 594.01 | 805,711 | -1.29(-0.22%) |
May 17, 2024 | 596.95 | 597.10 | 589.36 | 595.30 | 1,399,124 | -1.85(-0.31%) |
May 16, 2024 | 598.25 | 600.09 | 593.28 | 597.15 | 1,410,588 | -1.87(-0.31%) |
May 15, 2024 | 600.00 | 602.00 | 595.03 | 599.02 | 1,188,731 | +4.22(+0.71%) |
May 14, 2024 | 591.16 | 597.18 | 586.65 | 594.80 | 1,040,939 | +4.10(+0.69%) |
May 13, 2024 | 591.27 | 594.52 | 588.95 | 590.70 | 944,603 | -2.33(-0.39%) |
May 10, 2024 | 580.17 | 594.02 | 578.81 | 593.03 | 1,328,834 | +15.10(+2.61%) |
May 09, 2024 | 574.23 | 579.07 | 572.50 | 577.93 | 1,513,317 | +4.29(+0.75%) |
May 08, 2024 | 572.71 | 575.35 | 567.71 | 573.64 | 1,598,139 | +0.77(+0.13%) |
May 07, 2024 | 571.50 | 576.59 | 565.34 | 572.87 | 1,890,728 | -0.68(-0.12%) |
May 06, 2024 | 575.41 | 576.38 | 570.35 | 573.55 | 1,140,685 | +1.17(+0.20%) |
May 03, 2024 | 579.84 | 579.84 | 571.63 | 572.38 | 1,749,671 | +1.13(+0.20%) |
May 02, 2024 | 579.48 | 579.79 | 565.49 | 571.25 | 1,366,575 | -3.74(-0.65%) |
May 01, 2024 | 569.86 | 581.90 | 568.40 | 574.99 | 1,171,965 | +6.27(+1.10%) |
Apr 30, 2024 | 574.70 | 576.46 | 567.97 | 568.72 | 1,515,138 | -8.17(-1.42%) |
Apr 29, 2024 | 575.09 | 579.49 | 571.30 | 576.89 | 962,354 | +3.29(+0.57%) |
Apr 26, 2024 | 567.94 | 575.00 | 566.95 | 573.60 | 1,438,185 | +1.87(+0.33%) |
Apr 25, 2024 | 577.40 | 577.99 | 569.98 | 571.73 | 1,184,005 | -5.66(-0.98%) |
Apr 24, 2024 | 578.00 | 586.46 | 565.23 | 577.39 | 2,034,987 | +2.80(+0.49%) |
Apr 23, 2024 | 567.51 | 576.89 | 560.00 | 574.59 | 2,543,922 | +26.21(+4.78%) |
Apr 22, 2024 | 549.15 | 552.86 | 543.15 | 548.38 | 1,522,885 | +3.60(+0.66%) |
Apr 19, 2024 | 542.95 | 546.14 | 539.17 | 544.78 | 1,738,511 | +3.26(+0.60%) |
Apr 18, 2024 | 534.80 | 544.87 | 529.64 | 541.52 | 2,075,785 | -5.73(-1.05%) |
Apr 17, 2024 | 555.86 | 556.00 | 546.45 | 547.25 | 1,610,055 | -7.30(-1.32%) |
Apr 16, 2024 | 559.04 | 559.04 | 552.68 | 554.55 | 1,010,299 | -3.32(-0.60%) |
Apr 15, 2024 | 570.72 | 570.72 | 554.51 | 557.87 | 1,031,559 | -7.36(-1.30%) |
Apr 12, 2024 | 570.91 | 573.38 | 561.64 | 565.23 | 1,201,603 | -9.34(-1.63%) |
Apr 11, 2024 | 579.56 | 580.36 | 571.36 | 574.57 | 1,296,513 | +0.86(+0.15%) |
Apr 10, 2024 | 577.29 | 579.67 | 571.89 | 573.71 | 1,282,809 | -15.49(-2.63%) |
Apr 09, 2024 | 583.78 | 589.93 | 583.23 | 589.20 | 1,026,298 | +10.40(+1.80%) |
Apr 08, 2024 | 579.35 | 582.41 | 575.71 | 578.80 | 998,945 | -0.66(-0.11%) |
Apr 05, 2024 | 570.22 | 583.84 | 569.06 | 579.46 | 1,181,256 | +8.85(+1.55%) |
Apr 04, 2024 | 580.41 | 582.00 | 568.57 | 570.61 | 1,231,901 | -5.39(-0.94%) |
Apr 03, 2024 | 571.23 | 578.25 | 569.19 | 576.00 | 1,151,569 | +4.44(+0.78%) |
Apr 02, 2024 | 570.75 | 572.39 | 565.78 | 571.56 | 1,381,270 | -5.89(-1.02%) |
Apr 01, 2024 | 581.05 | 581.53 | 572.84 | 577.45 | 837,591 | -3.76(-0.65%) |
Mar 28, 2024 | 579.30 | 582.29 | 576.19 | 581.21 | 1,122,985 | +1.84(+0.32%) |
Mar 27, 2024 | 572.52 | 579.77 | 571.08 | 579.37 | 1,525,734 | +10.55(+1.85%) |
Mar 26, 2024 | 574.01 | 574.99 | 567.84 | 568.82 | 1,784,885 | -4.74(-0.83%) |
Mar 25, 2024 | 583.21 | 585.03 | 571.09 | 573.56 | 1,226,900 | -9.53(-1.63%) |
Mar 22, 2024 | 586.82 | 588.99 | 579.74 | 583.09 | 1,061,224 | -1.04(-0.18%) |
Mar 21, 2024 | 580.00 | 587.08 | 577.60 | 584.13 | 1,232,833 | +4.08(+0.70%) |
Mar 20, 2024 | 581.05 | 581.63 | 576.29 | 580.05 | 728,706 | -2.67(-0.46%) |
Mar 19, 2024 | 581.28 | 584.25 | 577.20 | 582.72 | 1,053,624 | +2.67(+0.46%) |
Mar 18, 2024 | 585.86 | 586.85 | 578.30 | 580.05 | 1,554,424 | -4.10(-0.70%) |
Mar 15, 2024 | 575.17 | 584.65 | 573.73 | 584.15 | 1,920,148 | -0.76(-0.13%) |
Mar 14, 2024 | 590.98 | 595.10 | 581.25 | 584.91 | 1,757,975 | -8.02(-1.35%) |
Mar 13, 2024 | 598.64 | 598.64 | 590.66 | 592.93 | 1,035,867 | -3.93(-0.66%) |
Mar 12, 2024 | 598.51 | 600.23 | 594.30 | 596.86 | 1,147,070 | -2.18(-0.36%) |
Mar 11, 2024 | 593.79 | 599.60 | 589.25 | 599.04 | 1,381,305 | +1.82(+0.30%) |
Mar 08, 2024 | 596.61 | 603.42 | 595.57 | 597.22 | 1,601,358 | -0.05(-0.01%) |
Mar 07, 2024 | 594.61 | 598.51 | 592.11 | 597.27 | 1,820,437 | +6.16(+1.04%) |
Mar 06, 2024 | 587.96 | 597.96 | 585.42 | 591.11 | 1,888,040 | +6.88(+1.18%) |
Mar 05, 2024 | 580.75 | 585.76 | 579.62 | 584.23 | 2,000,453 | +2.97(+0.51%) |
Mar 04, 2024 | 575.02 | 582.16 | 571.14 | 581.26 | 1,548,734 | +5.31(+0.92%) |