Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 610.76 | 618.43 | 587.83 | 589.57 | 0 | -21.19(-3.47%) |
May 30, 2024 | 622.89 | 625.12 | 606.43 | 610.76 | 0 | -16.25(-2.59%) |
May 29, 2024 | 625.31 | 627.44 | 615.53 | 627.01 | 0 | +2.96(+0.47%) |
May 28, 2024 | 590.72 | 628.41 | 611.46 | 624.05 | 0 | +33.33(+5.64%) |
May 24, 2024 | 589.87 | 590.72 | 590.72 | 590.72 | 0 | +0.85(+0.14%) |
May 23, 2024 | 602.26 | 603.42 | 588.12 | 589.87 | 0 | -18.40(-3.02%) |
May 22, 2024 | 621.30 | 622.31 | 606.72 | 608.27 | 0 | -13.03(-2.10%) |
May 21, 2024 | 628.04 | 629.76 | 613.59 | 621.30 | 0 | -6.74(-1.07%) |
May 20, 2024 | 605.44 | 629.47 | 603.91 | 628.04 | 0 | +22.60(+3.73%) |
May 17, 2024 | 579.50 | 606.52 | 578.34 | 605.44 | 0 | +26.79(+4.63%) |
May 16, 2024 | 575.80 | 580.57 | 572.53 | 578.65 | 0 | +2.85(+0.49%) |
May 15, 2024 | 555.91 | 577.37 | 557.23 | 575.80 | 0 | +19.89(+3.58%) |
May 14, 2024 | 550.90 | 561.10 | 549.29 | 555.91 | 0 | +5.01(+0.91%) |
May 13, 2024 | 549.38 | 554.23 | 547.84 | 550.90 | 0 | -1.22(-0.22%) |
May 10, 2024 | 553.55 | 561.68 | 547.54 | 552.12 | 0 | +2.74(+0.50%) |
May 09, 2024 | 534.37 | 550.84 | 538.25 | 549.38 | 0 | +14.79(+2.77%) |
May 08, 2024 | 533.48 | 536.89 | 527.60 | 534.59 | 0 | +1.11(+0.21%) |
May 07, 2024 | 534.84 | 537.57 | 530.60 | 533.48 | 0 | -1.36(-0.25%) |
May 06, 2024 | 516.94 | 535.92 | 527.79 | 534.84 | 0 | +17.90(+3.46%) |
May 03, 2024 | 521.20 | 525.27 | 510.45 | 516.94 | 0 | -2.69(-0.52%) |
May 02, 2024 | 518.07 | 523.04 | 508.61 | 519.63 | 0 | +1.56(+0.30%) |
May 01, 2024 | 516.25 | 520.72 | 515.49 | 518.07 | 0 | +1.82(+0.35%) |
Apr 30, 2024 | 535.73 | 522.85 | 514.23 | 516.25 | 0 | -19.48(-3.64%) |
Apr 29, 2024 | 533.31 | 537.09 | 528.56 | 535.73 | 0 | +2.42(+0.45%) |
Apr 26, 2024 | 535.21 | 542.80 | 530.21 | 533.31 | 0 | -1.90(-0.36%) |
Apr 25, 2024 | 534.99 | 539.89 | 531.28 | 535.21 | 0 | +0.22(+0.04%) |
Apr 24, 2024 | 535.30 | 536.60 | 529.53 | 534.99 | 0 | -0.31(-0.06%) |
Apr 23, 2024 | 533.04 | 536.31 | 522.75 | 535.30 | 0 | +2.26(+0.42%) |
Apr 22, 2024 | 564.16 | 546.38 | 531.28 | 533.04 | 0 | -31.12(-5.52%) |
Apr 19, 2024 | 555.16 | 564.30 | 550.16 | 564.16 | 0 | +9.00(+1.62%) |
Apr 18, 2024 | 555.47 | 561.78 | 552.29 | 555.16 | 0 | -0.31(-0.06%) |
Apr 17, 2024 | 552.48 | 564.88 | 551.71 | 555.47 | 0 | +0.49(+0.09%) |
Apr 16, 2024 | 561.53 | 559.36 | 548.32 | 554.98 | 0 | -6.55(-1.17%) |
Apr 15, 2024 | 554.07 | 564.98 | 551.22 | 561.53 | 0 | +7.46(+1.35%) |
Apr 12, 2024 | 552.52 | 584.73 | 550.93 | 554.07 | 0 | +1.55(+0.28%) |
Apr 11, 2024 | 548.71 | 553.16 | 545.12 | 552.52 | 0 | +4.89(+0.89%) |
Apr 10, 2024 | 546.30 | 558.95 | 539.68 | 547.63 | 0 | +2.41(+0.44%) |
Apr 09, 2024 | 543.43 | 554.05 | 540.28 | 545.22 | 0 | +4.50(+0.83%) |
Apr 08, 2024 | 531.64 | 544.91 | 531.88 | 540.72 | 0 | +6.97(+1.31%) |
Apr 05, 2024 | 524.31 | 535.63 | 514.06 | 533.75 | 0 | +6.02(+1.14%) |
Apr 04, 2024 | 524.11 | 528.27 | 520.72 | 527.73 | 0 | +3.62(+0.69%) |
Apr 03, 2024 | 509.39 | 524.69 | 509.29 | 524.11 | 0 | +22.02(+4.39%) |
Apr 02, 2024 | 489.34 | 504.16 | 493.99 | 502.09 | 0 | +16.47(+3.39%) |
Apr 01, 2024 | 487.21 | 493.99 | 481.59 | 485.62 | 0 | +3.04(+0.63%) |
Mar 28, 2024 | 482.58 | 482.58 | 482.58 | 482.58 | 0 | +3.17(+0.66%) |
Mar 27, 2024 | 476.91 | 480.05 | 474.82 | 479.41 | 0 | +2.50(+0.52%) |
Mar 26, 2024 | 480.63 | 485.27 | 474.91 | 476.91 | 0 | -5.19(-1.08%) |
Mar 25, 2024 | 480.72 | 484.60 | 480.53 | 482.10 | 0 | +0.93(+0.19%) |
Mar 22, 2024 | 484.35 | 486.34 | 478.01 | 481.17 | 0 | -3.18(-0.66%) |
Mar 21, 2024 | 500.38 | 501.54 | 480.82 | 484.35 | 0 | -1.87(-0.38%) |
Mar 20, 2024 | 486.82 | 488.66 | 482.85 | 486.22 | 0 | -0.60(-0.12%) |
Mar 19, 2024 | 489.34 | 487.79 | 482.76 | 486.82 | 0 | -2.52(-0.51%) |
Mar 18, 2024 | 490.60 | 494.57 | 487.89 | 489.34 | 0 | -2.25(-0.46%) |
Mar 15, 2024 | 485.37 | 496.90 | 487.79 | 491.59 | 0 | +6.22(+1.28%) |
Mar 14, 2024 | 488.76 | 490.12 | 483.34 | 485.37 | 0 | -1.86(-0.38%) |
Mar 13, 2024 | 472.47 | 488.08 | 472.30 | 487.23 | 0 | +14.76(+3.12%) |
Mar 12, 2024 | 478.69 | 482.27 | 469.20 | 472.47 | 0 | -5.44(-1.14%) |
Mar 11, 2024 | 476.37 | 479.17 | 474.62 | 477.91 | 0 | +2.44(+0.51%) |
Mar 08, 2024 | 476.75 | 481.21 | 472.98 | 475.47 | 0 | -0.57(-0.12%) |
Mar 07, 2024 | 474.39 | 479.08 | 471.04 | 476.04 | 0 | +1.65(+0.35%) |
Mar 06, 2024 | 464.53 | 475.11 | 462.81 | 474.39 | 0 | +9.86(+2.12%) |
Mar 05, 2024 | 467.94 | 473.56 | 463.10 | 464.53 | 0 | -0.14(-0.03%) |
Mar 04, 2024 | 451.77 | 465.81 | 451.19 | 464.67 | 0 | +12.15(+2.68%) |