Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 521.81 | 522.63 | 519.59 | 520.84 | 52,257,388 | +0.67(+0.13%) |
May 09, 2024 | 517.38 | 520.21 | 516.71 | 520.17 | 43,613,652 | +2.98(+0.58%) |
May 08, 2024 | 515.26 | 517.74 | 515.14 | 517.19 | 42,008,184 | +0.05(+0.01%) |
May 07, 2024 | 517.56 | 518.57 | 516.45 | 517.14 | 53,517,744 | +0.57(+0.11%) |
May 06, 2024 | 513.75 | 516.61 | 513.30 | 516.57 | 47,485,300 | +5.28(+1.03%) |
May 03, 2024 | 511.16 | 512.55 | 508.56 | 511.29 | 72,839,264 | +6.26(+1.24%) |
May 02, 2024 | 504.15 | 505.89 | 499.55 | 505.03 | 62,656,968 | +4.68(+0.94%) |
May 01, 2024 | 501.38 | 508.19 | 499.87 | 500.35 | 80,139,784 | -1.63(-0.32%) |
Apr 30, 2024 | 508.56 | 509.56 | 501.98 | 501.98 | 77,464,984 | -8.08(-1.58%) |
Apr 29, 2024 | 510.09 | 510.75 | 507.25 | 510.06 | 46,400,728 | +1.80(+0.35%) |
Apr 26, 2024 | 506.35 | 509.88 | 505.70 | 508.26 | 64,341,236 | +4.77(+0.95%) |
Apr 25, 2024 | 499.18 | 504.27 | 497.49 | 503.49 | 69,036,528 | -1.92(-0.38%) |
Apr 24, 2024 | 506.56 | 507.37 | 503.13 | 505.41 | 55,884,464 | -0.24(-0.05%) |
Apr 23, 2024 | 501.78 | 506.09 | 499.53 | 505.65 | 64,589,224 | +5.93(+1.19%) |
Apr 22, 2024 | 497.83 | 502.38 | 495.43 | 499.72 | 67,923,696 | +4.56(+0.92%) |
Apr 19, 2024 | 499.44 | 500.45 | 493.86 | 495.16 | 104,469,360 | -4.36(-0.87%) |
Apr 18, 2024 | 501.98 | 504.13 | 498.56 | 499.52 | 74,525,648 | -1.03(-0.21%) |
Apr 17, 2024 | 506.05 | 506.22 | 499.12 | 500.55 | 75,901,744 | -2.98(-0.59%) |
Apr 16, 2024 | 504.94 | 506.50 | 502.21 | 503.53 | 73,413,928 | -0.92(-0.18%) |
Apr 15, 2024 | 515.13 | 515.30 | 503.58 | 504.45 | 92,107,208 | -6.40(-1.25%) |
Apr 12, 2024 | 514.37 | 515.82 | 509.08 | 510.85 | 92,561,336 | -7.15(-1.38%) |
Apr 11, 2024 | 515.68 | 519.48 | 512.08 | 518.00 | 70,148,416 | +3.88(+0.75%) |
Apr 10, 2024 | 513.48 | 516.16 | 512.09 | 514.12 | 82,617,200 | -5.20(-1.00%) |
Apr 09, 2024 | 520.50 | 520.75 | 514.35 | 519.32 | 68,079,000 | +0.60(+0.12%) |
Apr 08, 2024 | 519.15 | 520.18 | 517.89 | 518.72 | 48,390,832 | +0.29(+0.06%) |
Apr 05, 2024 | 514.46 | 520.44 | 514.01 | 518.43 | 75,147,472 | +5.36(+1.04%) |
Apr 04, 2024 | 523.52 | 523.87 | 512.75 | 513.07 | 96,865,320 | -6.34(-1.22%) |
Apr 03, 2024 | 517.72 | 520.95 | 517.66 | 519.41 | 59,070,512 | +0.57(+0.11%) |
Apr 02, 2024 | 518.24 | 518.98 | 516.48 | 518.84 | 74,462,944 | -3.32(-0.64%) |