Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 545.99 | 547.21 | 541.49 | 545.11 | 823,332 | +5.62(+1.04%) |
May 16, 2024 | 551.53 | 551.53 | 537.65 | 539.49 | 1,146,263 | -13.78(-2.49%) |
May 15, 2024 | 552.60 | 556.84 | 552.16 | 553.27 | 670,557 | +3.87(+0.70%) |
May 14, 2024 | 550.66 | 551.79 | 545.12 | 549.40 | 646,421 | -1.63(-0.30%) |
May 13, 2024 | 561.21 | 562.99 | 550.67 | 551.03 | 548,650 | -10.10(-1.80%) |
May 10, 2024 | 565.00 | 568.81 | 559.81 | 561.13 | 489,131 | +0.44(+0.08%) |
May 09, 2024 | 554.08 | 562.45 | 552.98 | 560.69 | 434,244 | +7.41(+1.34%) |
May 08, 2024 | 546.79 | 555.86 | 546.59 | 553.28 | 316,851 | +4.72(+0.86%) |
May 07, 2024 | 551.15 | 555.71 | 547.42 | 548.56 | 476,862 | -0.61(-0.11%) |
May 06, 2024 | 542.31 | 551.27 | 541.40 | 549.17 | 676,686 | +14.57(+2.72%) |
May 03, 2024 | 534.91 | 545.74 | 534.91 | 534.61 | 972,937 | +5.48(+1.04%) |
May 02, 2024 | 523.66 | 533.43 | 514.30 | 529.12 | 1,738,030 | -12.24(-2.26%) |
May 01, 2024 | 540.77 | 550.57 | 538.89 | 541.37 | 906,435 | -1.94(-0.36%) |
Apr 30, 2024 | 551.21 | 557.31 | 542.92 | 543.31 | 627,269 | -9.50(-1.72%) |
Apr 29, 2024 | 552.01 | 554.35 | 549.23 | 552.81 | 537,138 | +0.80(+0.14%) |
Apr 26, 2024 | 548.39 | 552.99 | 547.54 | 552.01 | 550,356 | +4.25(+0.78%) |
Apr 25, 2024 | 538.41 | 550.42 | 533.06 | 547.77 | 523,912 | +3.02(+0.55%) |
Apr 24, 2024 | 550.76 | 555.23 | 537.64 | 544.75 | 666,551 | -4.04(-0.74%) |
Apr 23, 2024 | 543.86 | 551.24 | 541.62 | 548.78 | 376,833 | +10.65(+1.98%) |
Apr 22, 2024 | 536.21 | 545.04 | 532.79 | 538.13 | 535,305 | +5.05(+0.95%) |
Apr 19, 2024 | 539.18 | 541.70 | 530.21 | 533.08 | 559,629 | -3.43(-0.64%) |
Apr 18, 2024 | 543.40 | 546.33 | 535.80 | 536.51 | 394,182 | -2.47(-0.46%) |
Apr 17, 2024 | 546.78 | 546.78 | 534.81 | 538.98 | 516,885 | -3.56(-0.66%) |
Apr 16, 2024 | 543.40 | 545.30 | 535.26 | 542.54 | 636,625 | +0.77(+0.14%) |
Apr 15, 2024 | 559.06 | 560.25 | 539.29 | 541.77 | 673,290 | -6.93(-1.26%) |
Apr 12, 2024 | 548.46 | 552.69 | 544.77 | 548.70 | 464,256 | -5.45(-0.98%) |
Apr 11, 2024 | 551.58 | 556.51 | 548.96 | 554.16 | 392,446 | +0.42(+0.08%) |
Apr 10, 2024 | 551.70 | 558.99 | 546.35 | 553.74 | 539,970 | -5.96(-1.07%) |
Apr 09, 2024 | 566.33 | 567.21 | 546.38 | 559.70 | 489,575 | -4.57(-0.81%) |
Apr 08, 2024 | 565.07 | 567.11 | 561.31 | 564.27 | 450,931 | -0.74(-0.13%) |
Apr 05, 2024 | 552.60 | 565.32 | 551.85 | 565.00 | 485,900 | +10.99(+1.98%) |
Apr 04, 2024 | 563.46 | 568.48 | 550.12 | 554.02 | 612,020 | -2.91(-0.52%) |
Apr 03, 2024 | 548.38 | 559.47 | 546.89 | 556.93 | 566,177 | +11.10(+2.03%) |
Apr 02, 2024 | 549.87 | 549.87 | 543.54 | 545.83 | 627,370 | -3.56(-0.65%) |
Apr 01, 2024 | 554.16 | 554.37 | 548.61 | 549.39 | 373,755 | -4.77(-0.86%) |
Mar 28, 2024 | 554.71 | 554.72 | 551.51 | 554.16 | 609,826 | -2.25(-0.41%) |
Mar 27, 2024 | 550.83 | 557.00 | 547.30 | 556.41 | 519,069 | +8.86(+1.62%) |
Mar 26, 2024 | 549.18 | 553.25 | 547.40 | 547.55 | 426,651 | -1.37(-0.25%) |
Mar 25, 2024 | 552.14 | 554.63 | 548.08 | 548.91 | 394,567 | -4.35(-0.79%) |
Mar 22, 2024 | 556.73 | 559.35 | 551.81 | 553.26 | 395,493 | -5.73(-1.03%) |
Mar 21, 2024 | 548.55 | 559.48 | 547.04 | 558.99 | 621,877 | +14.14(+2.59%) |
Mar 20, 2024 | 537.18 | 545.93 | 536.15 | 544.86 | 403,895 | +7.60(+1.41%) |
Mar 19, 2024 | 534.24 | 538.68 | 533.51 | 537.26 | 546,596 | +2.57(+0.48%) |
Mar 18, 2024 | 537.36 | 538.67 | 534.35 | 534.68 | 496,871 | +0.84(+0.16%) |
Mar 15, 2024 | 530.58 | 536.92 | 529.76 | 533.85 | 671,824 | -0.83(-0.15%) |
Mar 14, 2024 | 542.31 | 543.39 | 529.88 | 534.67 | 614,182 | -3.30(-0.61%) |
Mar 13, 2024 | 538.98 | 538.98 | 535.76 | 537.98 | 515,896 | +1.28(+0.24%) |
Mar 12, 2024 | 534.47 | 537.52 | 530.13 | 536.70 | 512,337 | +2.23(+0.42%) |
Mar 11, 2024 | 532.36 | 535.03 | 526.45 | 534.47 | 594,989 | -1.31(-0.24%) |
Mar 08, 2024 | 538.29 | 541.40 | 531.11 | 535.77 | 524,069 | -2.12(-0.39%) |
Mar 07, 2024 | 533.59 | 538.13 | 531.46 | 537.89 | 575,233 | +8.23(+1.55%) |
Mar 06, 2024 | 529.52 | 531.91 | 526.76 | 529.67 | 903,736 | +3.22(+0.61%) |
Mar 05, 2024 | 531.34 | 533.35 | 524.50 | 526.45 | 681,664 | -7.49(-1.40%) |
Mar 04, 2024 | 536.16 | 542.32 | 533.57 | 533.94 | 400,213 | -2.28(-0.43%) |