Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 489.46 | 489.46 | 487.42 | 488.11 | 11,634 | +0.11(+0.02%) |
May 23, 2024 | 488.38 | 488.38 | 487.60 | 488.00 | 27,427 | -0.18(-0.04%) |
May 22, 2024 | 488.02 | 488.62 | 488.01 | 488.18 | 14,589 | -0.44(-0.09%) |
May 21, 2024 | 488.01 | 489.25 | 488.00 | 488.62 | 16,228 | +0.51(+0.10%) |
May 20, 2024 | 488.05 | 488.99 | 488.05 | 488.11 | 18,108 | +0.10(+0.02%) |
May 17, 2024 | 490.47 | 490.47 | 487.75 | 488.01 | 42,472 | -3.22(-0.66%) |
May 16, 2024 | 492.40 | 492.40 | 488.67 | 491.23 | 13,620 | -0.06(-0.01%) |
May 15, 2024 | 490.50 | 491.29 | 490.50 | 491.29 | 7,046 | +0.49(+0.10%) |
May 14, 2024 | 490.80 | 490.80 | 490.80 | 490.80 | 4,042 | +0.18(+0.04%) |
May 13, 2024 | 490.00 | 491.57 | 490.00 | 490.62 | 9,512 | -0.03(-0.01%) |
May 10, 2024 | 490.50 | 490.65 | 489.50 | 490.65 | 8,729 | -0.18(-0.04%) |
May 09, 2024 | 491.00 | 491.17 | 489.50 | 490.83 | 32,413 | +0.64(+0.13%) |
May 08, 2024 | 490.11 | 490.32 | 489.19 | 490.19 | 19,249 | +0.64(+0.13%) |
May 07, 2024 | 489.00 | 490.50 | 488.31 | 489.55 | 24,496 | -0.25(-0.05%) |
May 06, 2024 | 488.50 | 489.80 | 487.50 | 489.80 | 15,757 | +1.32(+0.27%) |
May 03, 2024 | 489.07 | 489.54 | 488.20 | 488.48 | 30,050 | -0.42(-0.09%) |
May 02, 2024 | 488.98 | 489.22 | 488.20 | 488.90 | 23,055 | +0.70(+0.14%) |
May 01, 2024 | 489.90 | 490.45 | 488.20 | 488.20 | 7,400 | -0.62(-0.13%) |
Apr 30, 2024 | 489.14 | 489.30 | 488.80 | 488.82 | 6,697 | +0.57(+0.12%) |
Apr 29, 2024 | 489.74 | 491.00 | 487.75 | 488.25 | 18,805 | -0.05(-0.01%) |
Apr 26, 2024 | 488.90 | 489.05 | 488.30 | 488.30 | 5,126 | +0.15(+0.03%) |
Apr 25, 2024 | 490.79 | 490.79 | 487.01 | 488.15 | 21,908 | -1.90(-0.39%) |
Apr 24, 2024 | 487.50 | 490.82 | 487.50 | 490.05 | 33,472 | +2.52(+0.52%) |
Apr 23, 2024 | 487.53 | 487.53 | 487.53 | 487.53 | 3,577 | +0.28(+0.06%) |
Apr 22, 2024 | 488.25 | 489.83 | 487.25 | 487.25 | 10,510 | -0.26(-0.05%) |
Apr 19, 2024 | 486.64 | 488.25 | 486.64 | 487.51 | 7,352 | +0.30(+0.06%) |
Apr 18, 2024 | 487.50 | 488.63 | 486.00 | 487.21 | 85,067 | +0.41(+0.08%) |
Apr 17, 2024 | 488.01 | 489.00 | 485.00 | 486.80 | 70,443 | -1.01(-0.21%) |
Apr 16, 2024 | 489.00 | 490.00 | 485.16 | 487.81 | 39,395 | -1.19(-0.24%) |
Apr 15, 2024 | 490.50 | 491.06 | 486.61 | 489.00 | 16,839 | -2.02(-0.41%) |
Apr 12, 2024 | 490.33 | 491.30 | 490.33 | 491.02 | 13,212 | +0.69(+0.14%) |
Apr 11, 2024 | 492.00 | 492.00 | 490.33 | 490.33 | 34,578 | -1.19(-0.24%) |
Apr 10, 2024 | 491.60 | 492.00 | 490.50 | 491.52 | 18,197 | -0.08(-0.02%) |
Apr 09, 2024 | 492.75 | 492.75 | 491.60 | 491.60 | 10,734 | -0.30(-0.06%) |
Apr 08, 2024 | 491.80 | 492.23 | 491.60 | 491.90 | 11,305 | +0.14(+0.03%) |
Apr 05, 2024 | 491.76 | 491.93 | 491.75 | 491.76 | 3,380 | -0.34(-0.07%) |
Apr 04, 2024 | 493.00 | 493.00 | 491.77 | 492.10 | 8,370 | -0.60(-0.12%) |
Apr 03, 2024 | 492.50 | 492.70 | 492.00 | 492.70 | 10,882 | +0.28(+0.06%) |
Apr 02, 2024 | 492.10 | 493.00 | 491.88 | 492.42 | 7,517 | +0.35(+0.07%) |
Apr 01, 2024 | 492.20 | 492.45 | 491.77 | 492.07 | 4,782 | +0.11(+0.02%) |
Mar 28, 2024 | 491.52 | 491.96 | 491.52 | 491.96 | 7,319 | +0.42(+0.09%) |
Mar 27, 2024 | 492.00 | 492.10 | 490.56 | 491.54 | 5,485 | +0.44(+0.09%) |
Mar 26, 2024 | 491.85 | 492.40 | 490.50 | 491.10 | 26,937 | +0.58(+0.12%) |
Mar 25, 2024 | 490.50 | 492.00 | 490.50 | 490.52 | 4,441 | +0.12(+0.02%) |
Mar 22, 2024 | 490.00 | 490.40 | 490.00 | 490.40 | 3,129 | -0.01(-0.00%) |
Mar 21, 2024 | 488.00 | 490.93 | 487.90 | 490.41 | 39,411 | +2.71(+0.56%) |
Mar 20, 2024 | 488.00 | 488.00 | 487.61 | 487.70 | 4,732 | -0.05(-0.01%) |
Mar 19, 2024 | 485.90 | 488.46 | 485.90 | 487.75 | 38,741 | +1.75(+0.36%) |
Mar 18, 2024 | 486.00 | 486.00 | 485.00 | 486.00 | 9,202 | +0.45(+0.09%) |
Mar 15, 2024 | 485.00 | 486.00 | 485.00 | 485.55 | 21,079 | -0.45(-0.09%) |
Mar 14, 2024 | 485.50 | 486.00 | 484.30 | 486.00 | 12,064 | +0.76(+0.16%) |
Mar 13, 2024 | 485.00 | 485.24 | 484.50 | 485.24 | 9,615 | +0.24(+0.05%) |
Mar 12, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 3,604 | +0.48(+0.10%) |
Mar 11, 2024 | 486.00 | 486.00 | 484.28 | 484.52 | 12,281 | -0.92(-0.19%) |
Mar 08, 2024 | 485.60 | 485.71 | 485.00 | 485.44 | 18,223 | +0.47(+0.10%) |
Mar 07, 2024 | 485.50 | 485.50 | 483.90 | 484.97 | 11,803 | +0.47(+0.10%) |
Mar 06, 2024 | 484.76 | 484.95 | 484.06 | 484.50 | 4,353 | +0.58(+0.12%) |
Mar 05, 2024 | 487.48 | 487.48 | 480.00 | 483.92 | 23,832 | -2.08(-0.43%) |
Mar 04, 2024 | 486.00 | 486.27 | 486.00 | 486.00 | 4,664 | +0.00(+0.00%) |