Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 575.12 | 578.40 | 548.84 | 550.00 | 17 | -8.95(-1.60%) |
May 22, 2024 | 561.16 | 563.50 | 547.46 | 558.95 | 51 | -29.52(-5.02%) |
May 20, 2024 | 588.47 | 0 | +9.47(+1.64%) | |||
May 17, 2024 | 589.52 | 592.64 | 573.15 | 579.00 | 315 | -20.02(-3.34%) |
May 16, 2024 | 594.09 | 599.02 | 572.15 | 599.02 | 639 | +18.85(+3.25%) |
May 15, 2024 | 583.12 | 590.88 | 580.17 | 580.17 | 716 | +2.07(+0.36%) |
May 14, 2024 | 577.80 | 578.10 | 561.75 | 578.10 | 11 | +19.69(+3.53%) |
May 13, 2024 | 584.93 | 588.25 | 558.41 | 558.41 | 21 | -23.59(-4.05%) |
May 10, 2024 | 586.48 | 587.85 | 578.53 | 582.00 | 140 | +19.05(+3.38%) |
May 09, 2024 | 575.00 | 575.00 | 562.95 | 562.95 | 20 | -12.05(-2.10%) |
May 08, 2024 | 575.41 | 575.41 | 570.54 | 575.00 | 47 | -12.55(-2.14%) |
May 07, 2024 | 557.45 | 590.60 | 557.45 | 587.55 | 10 | +15.55(+2.72%) |
May 06, 2024 | 579.29 | 583.80 | 562.06 | 572.00 | 172 | -14.33(-2.44%) |
May 03, 2024 | 568.00 | 586.33 | 568.00 | 586.33 | 100 | +18.33(+3.23%) |
May 02, 2024 | 577.04 | 577.04 | 554.47 | 568.00 | 76 | +30.96(+5.76%) |
May 01, 2024 | 567.40 | 570.90 | 537.04 | 537.04 | 12 | -22.96(-4.10%) |
Apr 30, 2024 | 549.90 | 567.93 | 549.68 | 560.00 | 26 | -15.00(-2.61%) |
Apr 29, 2024 | 583.90 | 589.90 | 559.75 | 575.00 | 28 | +21.25(+3.84%) |
Apr 26, 2024 | 589.39 | 589.39 | 553.75 | 553.75 | 100 | +7.75(+1.42%) |
Apr 25, 2024 | 541.75 | 584.25 | 541.75 | 546.00 | 63 | -11.72(-2.10%) |
Apr 24, 2024 | 593.11 | 593.11 | 557.72 | 557.72 | 189 | -1.06(-0.19%) |
Apr 23, 2024 | 597.50 | 597.50 | 558.78 | 558.78 | 23 | +17.63(+3.26%) |
Apr 22, 2024 | 575.03 | 575.03 | 506.37 | 541.14 | 24 | -6.86(-1.25%) |
Apr 19, 2024 | 557.08 | 557.88 | 548.00 | 548.00 | 158 | -15.50(-2.75%) |
Apr 18, 2024 | 553.50 | 563.50 | 553.50 | 563.50 | 6 | -15.50(-2.68%) |
Apr 17, 2024 | 581.31 | 581.79 | 579.00 | 579.00 | 49 | +6.47(+1.13%) |
Apr 16, 2024 | 580.41 | 581.10 | 572.53 | 572.53 | 17 | -5.14(-0.89%) |
Apr 15, 2024 | 592.48 | 592.48 | 577.68 | 577.68 | 25 | -9.43(-1.61%) |
Apr 12, 2024 | 585.76 | 587.11 | 580.86 | 587.11 | 148 | -3.19(-0.54%) |
Apr 11, 2024 | 593.00 | 600.70 | 588.30 | 590.30 | 94 | +8.85(+1.52%) |
Apr 10, 2024 | 590.70 | 590.70 | 581.45 | 581.45 | 207 | -21.86(-3.62%) |
Apr 09, 2024 | 607.00 | 607.00 | 603.31 | 603.31 | 22 | +0.82(+0.14%) |
Apr 08, 2024 | 625.82 | 627.60 | 599.35 | 602.49 | 113 | -0.51(-0.08%) |
Apr 05, 2024 | 616.04 | 616.04 | 588.40 | 603.00 | 100 | -3.10(-0.51%) |
Apr 04, 2024 | 611.68 | 612.00 | 606.10 | 606.10 | 51 | -7.38(-1.20%) |
Apr 03, 2024 | 597.47 | 613.48 | 597.47 | 613.48 | 24 | +27.98(+4.78%) |
Apr 02, 2024 | 594.80 | 594.80 | 585.50 | 585.50 | 74 | -14.50(-2.42%) |