Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 549.93 | 555.56 | 546.74 | 554.37 | 106,747 | +6.21(+1.13%) |
May 30, 2024 | 543.01 | 548.87 | 537.46 | 548.16 | 94,996 | +7.97(+1.48%) |
May 29, 2024 | 539.30 | 541.85 | 536.89 | 540.19 | 91,784 | -2.75(-0.51%) |
May 28, 2024 | 555.23 | 555.23 | 540.90 | 542.94 | 97,068 | -12.02(-2.17%) |
May 24, 2024 | 557.75 | 558.82 | 553.67 | 554.96 | 45,137 | +0.05(+0.01%) |
May 23, 2024 | 558.97 | 560.20 | 552.93 | 554.91 | 53,357 | -2.80(-0.50%) |
May 22, 2024 | 559.06 | 561.88 | 554.90 | 557.71 | 67,969 | -1.69(-0.30%) |
May 21, 2024 | 561.49 | 563.13 | 558.24 | 559.40 | 56,900 | -4.53(-0.80%) |
May 20, 2024 | 566.48 | 567.75 | 560.09 | 563.92 | 76,433 | -1.18(-0.21%) |
May 17, 2024 | 567.21 | 568.60 | 563.82 | 565.10 | 61,827 | -2.85(-0.50%) |
May 16, 2024 | 566.89 | 569.58 | 566.16 | 567.95 | 58,989 | +0.41(+0.07%) |
May 15, 2024 | 572.21 | 572.88 | 566.22 | 567.54 | 74,468 | -1.04(-0.18%) |
May 14, 2024 | 568.45 | 572.73 | 566.95 | 568.58 | 54,919 | +0.21(+0.04%) |
May 13, 2024 | 575.46 | 575.46 | 568.35 | 568.37 | 58,314 | -6.44(-1.12%) |
May 10, 2024 | 574.07 | 576.88 | 567.94 | 574.81 | 123,142 | +1.11(+0.19%) |
May 09, 2024 | 572.79 | 577.49 | 571.22 | 573.71 | 96,473 | +1.42(+0.25%) |
May 08, 2024 | 579.87 | 579.87 | 569.74 | 572.29 | 102,995 | -7.65(-1.32%) |
May 07, 2024 | 574.78 | 583.20 | 569.83 | 579.93 | 127,331 | +9.29(+1.63%) |
May 06, 2024 | 565.54 | 570.74 | 564.18 | 570.64 | 71,457 | +9.40(+1.68%) |
May 03, 2024 | 563.96 | 565.86 | 556.47 | 561.23 | 70,803 | +2.00(+0.36%) |
May 02, 2024 | 568.95 | 568.95 | 558.36 | 559.24 | 91,409 | -6.45(-1.14%) |
May 01, 2024 | 565.56 | 573.56 | 563.80 | 565.68 | 90,152 | -1.90(-0.33%) |
Apr 30, 2024 | 565.62 | 570.49 | 564.21 | 567.58 | 103,536 | +1.49(+0.26%) |
Apr 29, 2024 | 561.56 | 568.49 | 561.56 | 566.09 | 92,580 | +6.09(+1.09%) |
Apr 26, 2024 | 569.80 | 576.74 | 557.49 | 560.00 | 102,493 | -12.91(-2.25%) |
Apr 25, 2024 | 592.92 | 592.92 | 560.59 | 572.92 | 260,901 | -44.58(-7.22%) |
Apr 24, 2024 | 612.14 | 621.87 | 612.14 | 617.49 | 67,559 | +1.44(+0.23%) |
Apr 23, 2024 | 607.03 | 621.17 | 607.03 | 616.05 | 87,416 | +12.08(+2.00%) |
Apr 22, 2024 | 602.33 | 608.57 | 597.71 | 603.97 | 65,797 | +4.01(+0.67%) |
Apr 19, 2024 | 600.62 | 603.46 | 596.82 | 599.97 | 83,579 | +2.99(+0.50%) |
Apr 18, 2024 | 603.63 | 605.06 | 595.25 | 596.98 | 69,836 | -6.75(-1.12%) |
Apr 17, 2024 | 611.35 | 611.35 | 602.44 | 603.72 | 66,694 | -5.80(-0.95%) |
Apr 16, 2024 | 617.34 | 617.34 | 607.87 | 609.52 | 66,807 | -5.91(-0.96%) |
Apr 15, 2024 | 618.86 | 624.63 | 613.89 | 615.43 | 57,790 | -2.62(-0.42%) |
Apr 12, 2024 | 613.95 | 618.42 | 612.78 | 618.05 | 72,808 | -0.28(-0.05%) |
Apr 11, 2024 | 620.78 | 620.78 | 613.42 | 618.33 | 53,774 | -1.78(-0.29%) |
Apr 10, 2024 | 620.06 | 626.66 | 616.62 | 620.11 | 57,983 | -4.54(-0.73%) |
Apr 09, 2024 | 624.42 | 624.69 | 619.19 | 624.65 | 65,476 | +2.02(+0.32%) |
Apr 08, 2024 | 630.71 | 631.75 | 622.22 | 622.63 | 71,863 | -7.15(-1.14%) |
Apr 05, 2024 | 631.14 | 632.06 | 627.16 | 629.78 | 48,463 | +0.93(+0.15%) |
Apr 04, 2024 | 636.97 | 639.14 | 627.15 | 628.85 | 35,474 | -4.49(-0.71%) |
Apr 03, 2024 | 633.09 | 636.32 | 629.99 | 633.34 | 44,519 | -3.01(-0.47%) |
Apr 02, 2024 | 638.04 | 638.04 | 631.73 | 636.35 | 59,353 | -3.81(-0.59%) |
Apr 01, 2024 | 642.20 | 642.20 | 636.76 | 640.16 | 49,904 | -1.30(-0.20%) |
Mar 28, 2024 | 642.52 | 646.23 | 640.37 | 641.46 | 53,506 | -2.33(-0.36%) |
Mar 27, 2024 | 640.78 | 643.97 | 634.89 | 643.78 | 62,271 | +6.25(+0.98%) |
Mar 26, 2024 | 645.44 | 645.44 | 634.41 | 637.53 | 69,730 | -6.79(-1.05%) |
Mar 25, 2024 | 647.81 | 647.81 | 643.80 | 644.32 | 50,428 | -3.92(-0.60%) |
Mar 22, 2024 | 643.98 | 648.27 | 640.32 | 648.24 | 79,893 | +4.81(+0.75%) |
Mar 21, 2024 | 642.83 | 645.53 | 641.66 | 643.43 | 62,244 | +2.10(+0.33%) |
Mar 20, 2024 | 651.40 | 652.65 | 641.26 | 641.34 | 108,776 | -8.88(-1.37%) |
Mar 19, 2024 | 647.46 | 653.27 | 647.46 | 650.22 | 52,356 | +1.66(+0.26%) |
Mar 18, 2024 | 646.93 | 652.73 | 645.82 | 648.56 | 77,934 | +2.05(+0.32%) |
Mar 15, 2024 | 641.73 | 654.14 | 641.73 | 646.51 | 227,423 | -3.05(-0.47%) |
Mar 14, 2024 | 647.76 | 649.78 | 643.12 | 649.56 | 61,861 | +3.41(+0.53%) |
Mar 13, 2024 | 642.52 | 650.33 | 642.52 | 646.15 | 78,264 | +2.80(+0.43%) |
Mar 12, 2024 | 644.05 | 649.82 | 643.21 | 643.35 | 68,893 | -3.97(-0.61%) |
Mar 11, 2024 | 642.88 | 649.40 | 639.10 | 647.32 | 68,056 | +7.54(+1.18%) |
Mar 08, 2024 | 650.64 | 651.86 | 637.53 | 639.79 | 62,445 | -9.73(-1.50%) |
Mar 07, 2024 | 641.18 | 650.87 | 639.64 | 649.52 | 69,422 | +13.75(+2.16%) |
Mar 06, 2024 | 636.94 | 638.42 | 634.80 | 635.77 | 61,474 | -0.48(-0.08%) |
Mar 05, 2024 | 634.95 | 636.80 | 629.41 | 636.25 | 88,093 | +4.65(+0.74%) |
Mar 04, 2024 | 617.11 | 635.77 | 617.11 | 631.60 | 76,276 | +18.25(+2.97%) |