Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 534.72 | 537.96 | 533.18 | 534.67 | 962,054 | -3.94(-0.73%) |
Jun 06, 2024 | 538.56 | 540.65 | 536.28 | 538.61 | 781,039 | -1.68(-0.31%) |
Jun 05, 2024 | 537.10 | 540.53 | 533.52 | 540.29 | 831,382 | +6.05(+1.13%) |
Jun 04, 2024 | 539.40 | 539.74 | 534.04 | 534.24 | 1,179,614 | -7.34(-1.36%) |
Jun 03, 2024 | 549.10 | 549.61 | 538.02 | 541.58 | 1,136,975 | -4.60(-0.84%) |
May 31, 2024 | 541.55 | 546.23 | 538.19 | 546.18 | 1,303,459 | +7.10(+1.32%) |
May 30, 2024 | 536.19 | 540.75 | 536.19 | 539.08 | 561,629 | +4.97(+0.93%) |
May 29, 2024 | 535.86 | 536.31 | 533.40 | 534.11 | 819,893 | -7.12(-1.32%) |
May 28, 2024 | 546.17 | 546.64 | 539.48 | 541.23 | 491,900 | -3.38(-0.62%) |
May 24, 2024 | 543.23 | 544.94 | 541.62 | 544.61 | 690,800 | +4.72(+0.87%) |
May 23, 2024 | 548.67 | 548.87 | 538.88 | 539.89 | 738,330 | -6.94(-1.27%) |
May 22, 2024 | 550.00 | 551.44 | 545.14 | 546.83 | 429,215 | -4.33(-0.79%) |
May 21, 2024 | 550.61 | 551.54 | 549.89 | 551.16 | 324,829 | -0.54(-0.10%) |
May 20, 2024 | 551.75 | 554.03 | 550.85 | 551.70 | 427,971 | +0.01(+0.00%) |
May 17, 2024 | 550.93 | 552.14 | 549.81 | 551.69 | 748,426 | +0.58(+0.11%) |
May 16, 2024 | 555.38 | 556.34 | 551.08 | 551.11 | 658,892 | -5.06(-0.91%) |
May 15, 2024 | 556.37 | 556.96 | 553.22 | 556.17 | 777,342 | +4.38(+0.79%) |
May 14, 2024 | 552.58 | 553.63 | 549.38 | 551.79 | 738,335 | +4.50(+0.82%) |
May 13, 2024 | 550.82 | 551.87 | 546.64 | 547.29 | 521,849 | +0.20(+0.04%) |
May 10, 2024 | 549.37 | 549.86 | 546.02 | 547.09 | 408,519 | -0.88(-0.16%) |
May 09, 2024 | 542.62 | 547.97 | 542.01 | 547.97 | 533,762 | +5.67(+1.05%) |
May 08, 2024 | 540.75 | 542.79 | 540.33 | 542.30 | 727,439 | -2.38(-0.44%) |
May 07, 2024 | 543.95 | 546.99 | 543.18 | 544.68 | 960,642 | +1.89(+0.35%) |
May 06, 2024 | 540.51 | 543.01 | 539.50 | 542.79 | 688,378 | +7.38(+1.38%) |
May 03, 2024 | 538.08 | 540.18 | 533.66 | 535.41 | 951,016 | +5.35(+1.01%) |
May 02, 2024 | 528.34 | 531.11 | 522.56 | 530.06 | 724,369 | +6.85(+1.31%) |