Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 488.50 | 490.83 | 480.31 | 490.83 | 39,089 | +3.44(+0.71%) |
May 30, 2024 | 480.23 | 491.30 | 478.38 | 487.39 | 27,724 | +9.03(+1.89%) |
May 29, 2024 | 479.53 | 482.35 | 477.40 | 478.36 | 34,778 | -7.36(-1.52%) |
May 28, 2024 | 484.04 | 493.23 | 484.04 | 485.72 | 39,524 | +4.43(+0.92%) |
May 24, 2024 | 477.51 | 482.19 | 477.51 | 481.29 | 25,259 | +5.28(+1.11%) |
May 23, 2024 | 485.31 | 485.31 | 473.70 | 476.01 | 45,547 | -10.48(-2.15%) |
May 22, 2024 | 490.01 | 494.85 | 483.28 | 486.49 | 44,137 | -6.99(-1.42%) |
May 21, 2024 | 494.37 | 497.09 | 490.99 | 493.48 | 45,573 | -0.31(-0.06%) |
May 20, 2024 | 497.00 | 497.00 | 491.45 | 493.79 | 41,261 | -3.21(-0.65%) |
May 17, 2024 | 497.01 | 500.00 | 492.00 | 497.00 | 58,215 | -1.41(-0.28%) |
May 16, 2024 | 517.15 | 517.16 | 494.37 | 498.41 | 91,390 | -21.47(-4.13%) |
May 15, 2024 | 528.96 | 531.06 | 516.91 | 519.88 | 36,424 | -5.30(-1.01%) |
May 14, 2024 | 519.33 | 531.63 | 519.33 | 525.18 | 38,489 | +6.98(+1.35%) |
May 13, 2024 | 521.00 | 528.41 | 517.59 | 518.20 | 45,017 | +3.26(+0.63%) |
May 10, 2024 | 525.11 | 525.11 | 508.83 | 514.94 | 28,372 | -8.88(-1.70%) |
May 09, 2024 | 517.10 | 523.82 | 514.52 | 523.82 | 23,419 | +9.83(+1.91%) |
May 08, 2024 | 523.12 | 523.12 | 512.61 | 513.99 | 48,974 | -14.61(-2.76%) |
May 07, 2024 | 525.15 | 530.26 | 525.15 | 528.60 | 39,652 | +6.43(+1.23%) |
May 06, 2024 | 505.91 | 522.26 | 505.91 | 522.17 | 38,867 | +15.89(+3.14%) |
May 03, 2024 | 507.41 | 511.33 | 503.40 | 506.28 | 50,001 | +5.12(+1.02%) |
May 02, 2024 | 491.27 | 502.34 | 484.35 | 501.16 | 69,876 | +8.58(+1.74%) |
May 01, 2024 | 490.54 | 505.42 | 482.98 | 492.58 | 170,946 | -21.14(-4.12%) |
Apr 30, 2024 | 527.80 | 527.80 | 512.34 | 513.72 | 63,729 | -15.28(-2.89%) |
Apr 29, 2024 | 531.34 | 537.23 | 527.25 | 529.00 | 42,586 | +2.40(+0.46%) |
Apr 26, 2024 | 525.41 | 531.32 | 524.17 | 526.60 | 26,859 | +11.08(+2.15%) |
Apr 25, 2024 | 516.14 | 517.47 | 506.57 | 515.52 | 46,898 | -6.70(-1.28%) |
Apr 24, 2024 | 520.53 | 525.53 | 518.41 | 522.22 | 42,435 | -0.04(-0.01%) |
Apr 23, 2024 | 518.20 | 527.52 | 518.20 | 522.26 | 34,804 | +3.08(+0.59%) |
Apr 22, 2024 | 536.31 | 536.31 | 519.12 | 519.18 | 81,307 | -16.30(-3.04%) |
Apr 19, 2024 | 537.94 | 544.49 | 533.32 | 535.48 | 56,509 | -0.92(-0.17%) |
Apr 18, 2024 | 532.94 | 542.61 | 532.94 | 536.40 | 33,094 | +3.85(+0.72%) |
Apr 17, 2024 | 540.17 | 545.08 | 531.87 | 532.55 | 40,225 | -5.32(-0.99%) |
Apr 16, 2024 | 540.83 | 541.01 | 535.07 | 537.87 | 55,571 | -9.53(-1.74%) |
Apr 15, 2024 | 557.23 | 560.64 | 545.40 | 547.40 | 61,444 | -7.11(-1.28%) |
Apr 12, 2024 | 566.63 | 567.10 | 552.39 | 554.51 | 81,421 | -17.98(-3.14%) |
Apr 11, 2024 | 544.69 | 573.92 | 544.69 | 572.49 | 100,746 | +28.69(+5.28%) |
Apr 10, 2024 | 543.91 | 552.44 | 540.29 | 543.80 | 74,586 | -12.49(-2.25%) |
Apr 09, 2024 | 556.54 | 559.47 | 552.04 | 556.29 | 42,217 | -0.46(-0.08%) |
Apr 08, 2024 | 544.00 | 557.15 | 544.00 | 556.75 | 80,262 | +14.73(+2.72%) |
Apr 05, 2024 | 533.27 | 543.02 | 532.89 | 542.02 | 59,898 | +6.82(+1.27%) |
Apr 04, 2024 | 543.91 | 549.60 | 535.20 | 535.20 | 53,522 | -7.02(-1.29%) |
Apr 03, 2024 | 536.69 | 544.49 | 536.69 | 542.22 | 77,659 | +6.48(+1.21%) |
Apr 02, 2024 | 537.25 | 538.06 | 534.33 | 535.74 | 74,478 | -8.80(-1.62%) |
Apr 01, 2024 | 552.83 | 552.83 | 544.35 | 544.54 | 85,652 | -7.01(-1.27%) |
Mar 28, 2024 | 551.60 | 555.99 | 549.39 | 551.55 | 66,617 | -0.05(-0.01%) |
Mar 27, 2024 | 553.35 | 558.03 | 549.23 | 551.60 | 90,643 | +0.47(+0.09%) |
Mar 26, 2024 | 554.40 | 554.40 | 549.07 | 551.13 | 57,866 | +1.54(+0.28%) |
Mar 25, 2024 | 551.53 | 553.50 | 548.58 | 549.59 | 55,351 | -4.52(-0.82%) |
Mar 22, 2024 | 566.37 | 569.55 | 552.50 | 554.11 | 57,667 | -12.35(-2.18%) |
Mar 21, 2024 | 566.57 | 575.70 | 564.40 | 566.46 | 59,781 | +4.46(+0.79%) |
Mar 20, 2024 | 552.71 | 569.72 | 552.71 | 562.00 | 49,969 | +5.96(+1.07%) |
Mar 19, 2024 | 543.50 | 557.62 | 543.50 | 556.04 | 37,538 | +8.09(+1.48%) |
Mar 18, 2024 | 551.61 | 553.03 | 546.38 | 547.95 | 50,011 | -1.04(-0.19%) |
Mar 15, 2024 | 549.75 | 555.27 | 547.82 | 548.99 | 53,812 | -1.61(-0.29%) |
Mar 14, 2024 | 550.53 | 555.10 | 547.17 | 550.60 | 52,882 | -4.70(-0.85%) |
Mar 13, 2024 | 556.61 | 560.91 | 551.95 | 555.30 | 57,712 | +0.21(+0.04%) |
Mar 12, 2024 | 547.65 | 556.26 | 545.29 | 555.09 | 58,191 | +4.82(+0.88%) |
Mar 11, 2024 | 556.85 | 559.67 | 548.43 | 550.27 | 53,742 | -6.24(-1.12%) |
Mar 08, 2024 | 562.53 | 564.22 | 555.55 | 556.51 | 52,413 | -5.17(-0.92%) |
Mar 07, 2024 | 553.00 | 563.12 | 549.11 | 561.68 | 91,179 | +11.83(+2.15%) |
Mar 06, 2024 | 550.53 | 557.39 | 548.95 | 549.85 | 50,338 | +1.72(+0.31%) |
Mar 05, 2024 | 540.85 | 552.88 | 540.85 | 548.13 | 79,449 | +2.32(+0.43%) |
Mar 04, 2024 | 549.62 | 554.90 | 544.53 | 545.81 | 90,080 | -6.19(-1.12%) |