Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 545.10 | 546.22 | 520.60 | 521.41 | 1,533,777 | -22.53(-4.14%) |
May 23, 2024 | 545.58 | 547.36 | 542.60 | 543.94 | 532,747 | -3.86(-0.70%) |
May 22, 2024 | 544.37 | 550.34 | 542.95 | 547.80 | 766,419 | +2.19(+0.40%) |
May 21, 2024 | 542.71 | 546.50 | 540.76 | 545.61 | 606,377 | +3.99(+0.74%) |
May 20, 2024 | 547.00 | 547.98 | 541.18 | 541.62 | 534,932 | -6.09(-1.11%) |
May 17, 2024 | 546.46 | 547.99 | 541.41 | 547.71 | 897,567 | +3.82(+0.70%) |
May 16, 2024 | 540.89 | 546.29 | 540.01 | 543.89 | 943,503 | +3.90(+0.72%) |
May 15, 2024 | 534.85 | 541.33 | 534.85 | 539.99 | 693,295 | +5.36(+1.00%) |
May 14, 2024 | 539.67 | 540.22 | 533.54 | 534.63 | 656,434 | -4.14(-0.77%) |
May 13, 2024 | 538.63 | 540.05 | 535.35 | 538.77 | 1,090,498 | -0.41(-0.08%) |
May 10, 2024 | 539.11 | 543.13 | 538.22 | 539.18 | 841,374 | +0.60(+0.11%) |
May 09, 2024 | 533.65 | 539.38 | 533.65 | 538.58 | 456,568 | +5.23(+0.98%) |
May 08, 2024 | 538.65 | 539.76 | 532.19 | 533.35 | 807,651 | -2.82(-0.53%) |
May 07, 2024 | 532.40 | 536.89 | 532.27 | 536.17 | 692,870 | +6.24(+1.18%) |
May 06, 2024 | 529.66 | 530.60 | 527.34 | 529.93 | 756,969 | +2.97(+0.56%) |
May 03, 2024 | 525.28 | 528.33 | 518.90 | 526.96 | 819,445 | +1.35(+0.26%) |
May 02, 2024 | 527.73 | 528.61 | 523.73 | 525.61 | 1,339,715 | +0.77(+0.15%) |
May 01, 2024 | 524.77 | 527.87 | 519.74 | 524.84 | 977,593 | -3.74(-0.71%) |
Apr 30, 2024 | 533.68 | 534.60 | 527.11 | 528.58 | 950,278 | -5.40(-1.01%) |
Apr 29, 2024 | 539.08 | 540.64 | 532.75 | 533.98 | 644,158 | -3.28(-0.61%) |
Apr 26, 2024 | 536.42 | 540.00 | 529.98 | 537.26 | 700,726 | -2.42(-0.45%) |
Apr 25, 2024 | 534.96 | 542.07 | 534.96 | 539.68 | 1,066,975 | +5.95(+1.11%) |
Apr 24, 2024 | 532.00 | 534.95 | 527.05 | 533.73 | 916,012 | +0.81(+0.15%) |
Apr 23, 2024 | 534.55 | 538.65 | 530.19 | 532.92 | 811,682 | +0.70(+0.13%) |
Apr 22, 2024 | 530.11 | 536.91 | 527.45 | 532.22 | 1,525,123 | +0.80(+0.15%) |
Apr 19, 2024 | 532.69 | 536.05 | 525.90 | 531.42 | 1,791,509 | +6.23(+1.19%) |
Apr 18, 2024 | 520.58 | 539.11 | 520.58 | 525.19 | 2,595,029 | +16.22(+3.19%) |
Apr 17, 2024 | 509.02 | 513.64 | 506.49 | 508.97 | 1,401,545 | +2.00(+0.39%) |
Apr 16, 2024 | 512.43 | 514.01 | 503.66 | 506.97 | 1,127,281 | +6.88(+1.38%) |
Apr 15, 2024 | 505.38 | 505.90 | 498.49 | 500.09 | 1,031,790 | +2.60(+0.52%) |
Apr 12, 2024 | 500.37 | 501.31 | 494.31 | 497.49 | 1,188,685 | -4.47(-0.89%) |
Apr 11, 2024 | 508.77 | 508.77 | 499.51 | 501.96 | 880,246 | -5.78(-1.14%) |
Apr 10, 2024 | 512.42 | 513.97 | 505.78 | 507.74 | 851,262 | -6.66(-1.29%) |
Apr 09, 2024 | 509.79 | 514.50 | 507.00 | 514.40 | 940,628 | +4.40(+0.86%) |
Apr 08, 2024 | 505.16 | 510.48 | 504.09 | 510.00 | 983,569 | +2.65(+0.52%) |
Apr 05, 2024 | 498.65 | 508.33 | 497.41 | 507.35 | 1,005,881 | +8.75(+1.75%) |
Apr 04, 2024 | 507.28 | 508.14 | 496.76 | 498.60 | 1,041,960 | -7.40(-1.46%) |
Apr 03, 2024 | 499.09 | 506.34 | 498.97 | 506.00 | 1,085,200 | +6.78(+1.36%) |
Apr 02, 2024 | 503.94 | 506.93 | 493.64 | 499.22 | 1,811,548 | -16.78(-3.25%) |