Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 503.65 | 504.69 | 497.28 | 501.92 | 2,419,547 | -1.20(-0.24%) |
Jun 05, 2024 | 508.70 | 509.10 | 498.80 | 503.12 | 2,464,283 | -2.37(-0.47%) |
Jun 04, 2024 | 498.56 | 508.27 | 494.59 | 505.49 | 3,178,417 | +8.05(+1.62%) |
Jun 03, 2024 | 494.13 | 498.68 | 493.07 | 497.44 | 2,795,133 | +2.07(+0.42%) |
May 31, 2024 | 482.41 | 498.41 | 482.41 | 495.37 | 6,695,688 | +13.72(+2.85%) |
May 30, 2024 | 482.32 | 486.03 | 478.00 | 481.65 | 5,215,999 | -3.07(-0.63%) |
May 29, 2024 | 492.34 | 493.90 | 473.27 | 484.72 | 7,519,574 | -18.96(-3.76%) |
May 28, 2024 | 506.65 | 506.65 | 501.90 | 503.68 | 2,912,802 | -4.49(-0.88%) |
May 24, 2024 | 516.11 | 517.14 | 507.52 | 508.17 | 2,528,231 | -8.66(-1.68%) |
May 23, 2024 | 518.32 | 520.23 | 515.23 | 516.83 | 3,055,453 | -4.52(-0.87%) |
May 22, 2024 | 522.82 | 526.28 | 520.65 | 521.35 | 2,299,212 | -2.20(-0.42%) |
May 21, 2024 | 518.32 | 524.72 | 515.92 | 523.55 | 2,521,974 | +6.32(+1.22%) |
May 20, 2024 | 524.63 | 524.63 | 516.54 | 517.23 | 2,476,285 | -7.40(-1.41%) |
May 17, 2024 | 522.94 | 525.85 | 520.01 | 524.63 | 2,666,436 | +3.36(+0.64%) |
May 16, 2024 | 520.00 | 528.16 | 519.51 | 521.27 | 3,664,192 | +3.72(+0.72%) |
May 15, 2024 | 514.83 | 522.59 | 514.83 | 517.55 | 2,981,270 | +3.67(+0.71%) |
May 14, 2024 | 514.58 | 516.17 | 507.30 | 513.88 | 2,949,778 | +2.14(+0.42%) |
May 13, 2024 | 512.05 | 514.67 | 507.31 | 511.74 | 2,454,554 | -1.07(-0.21%) |
May 10, 2024 | 509.00 | 513.58 | 507.00 | 512.81 | 2,784,626 | +5.78(+1.14%) |
May 09, 2024 | 502.14 | 507.97 | 502.14 | 507.03 | 2,342,983 | +3.82(+0.76%) |
May 08, 2024 | 504.17 | 507.00 | 500.07 | 503.21 | 3,078,915 | +2.25(+0.45%) |
May 07, 2024 | 496.00 | 501.65 | 495.04 | 500.96 | 3,757,279 | +6.58(+1.33%) |
May 06, 2024 | 492.48 | 494.87 | 492.00 | 494.38 | 2,029,316 | +1.93(+0.39%) |
May 03, 2024 | 490.86 | 492.79 | 485.78 | 492.45 | 2,487,813 | -0.52(-0.11%) |
May 02, 2024 | 484.28 | 493.69 | 484.28 | 492.97 | 3,652,248 | +8.86(+1.83%) |