Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 524.61 | 528.60 | 519.40 | 528.37 | 3,945,474 | +4.63(+0.88%) |
May 30, 2024 | 525.58 | 526.25 | 522.36 | 523.75 | 2,726,604 | -3.42(-0.65%) |
May 29, 2024 | 526.75 | 528.36 | 526.43 | 527.17 | 4,285,123 | -3.80(-0.72%) |
May 28, 2024 | 531.35 | 531.56 | 528.21 | 530.97 | 3,441,848 | +0.41(+0.08%) |
May 24, 2024 | 528.90 | 531.34 | 527.96 | 530.56 | 1,926,861 | +3.50(+0.66%) |
May 23, 2024 | 534.05 | 534.14 | 525.79 | 527.06 | 2,672,615 | -3.88(-0.73%) |
May 22, 2024 | 531.70 | 532.42 | 528.70 | 530.94 | 3,061,284 | -1.52(-0.28%) |
May 21, 2024 | 530.33 | 532.58 | 530.17 | 532.45 | 2,683,942 | +1.30(+0.24%) |
May 20, 2024 | 530.63 | 532.64 | 530.23 | 531.16 | 2,276,207 | +0.62(+0.12%) |
May 17, 2024 | 529.86 | 530.58 | 528.36 | 530.54 | 4,249,979 | +0.90(+0.17%) |
May 16, 2024 | 530.94 | 532.58 | 529.58 | 529.64 | 5,543,023 | -1.25(-0.23%) |
May 15, 2024 | 526.93 | 531.15 | 526.25 | 530.89 | 3,579,291 | +6.50(+1.24%) |
May 14, 2024 | 522.13 | 524.85 | 521.60 | 524.39 | 3,298,051 | +2.38(+0.46%) |
May 13, 2024 | 523.63 | 523.70 | 520.82 | 522.00 | 2,574,392 | +0.18(+0.03%) |
May 10, 2024 | 522.84 | 523.68 | 520.62 | 521.82 | 2,428,595 | +0.73(+0.14%) |
May 09, 2024 | 518.43 | 521.22 | 517.73 | 521.10 | 3,161,951 | +2.84(+0.55%) |
May 08, 2024 | 516.25 | 518.72 | 516.18 | 518.25 | 3,704,532 | -0.05(-0.01%) |
May 07, 2024 | 518.56 | 519.56 | 517.46 | 518.30 | 6,617,524 | +0.67(+0.13%) |
May 06, 2024 | 514.75 | 517.64 | 514.31 | 517.64 | 5,113,412 | +5.33(+1.04%) |
May 03, 2024 | 512.19 | 513.49 | 509.54 | 512.30 | 3,012,989 | +6.36(+1.26%) |
May 02, 2024 | 505.16 | 506.85 | 500.47 | 505.94 | 3,681,155 | +4.59(+0.91%) |
May 01, 2024 | 502.29 | 509.16 | 500.85 | 501.36 | 5,075,924 | -1.57(-0.31%) |
Apr 30, 2024 | 509.53 | 510.53 | 502.93 | 502.93 | 4,945,294 | -8.13(-1.59%) |
Apr 29, 2024 | 511.12 | 511.73 | 508.24 | 511.06 | 3,113,170 | +1.81(+0.36%) |
Apr 26, 2024 | 507.33 | 510.86 | 506.69 | 509.24 | 4,045,632 | +4.94(+0.98%) |
Apr 25, 2024 | 500.11 | 505.23 | 498.45 | 504.31 | 3,725,259 | -2.14(-0.42%) |
Apr 24, 2024 | 507.51 | 508.32 | 504.13 | 506.45 | 4,470,486 | -0.20(-0.04%) |
Apr 23, 2024 | 502.72 | 507.03 | 502.17 | 506.65 | 4,234,383 | +6.03(+1.20%) |
Apr 22, 2024 | 498.83 | 503.32 | 496.36 | 500.62 | 4,223,266 | +4.58(+0.92%) |
Apr 19, 2024 | 500.36 | 501.38 | 494.81 | 496.04 | 6,374,591 | -4.34(-0.87%) |
Apr 18, 2024 | 502.92 | 505.06 | 499.50 | 500.38 | 4,822,347 | -1.16(-0.23%) |
Apr 17, 2024 | 507.01 | 507.15 | 500.08 | 501.54 | 7,658,216 | -2.93(-0.58%) |
Apr 16, 2024 | 505.85 | 507.47 | 503.17 | 504.47 | 8,311,402 | -0.97(-0.19%) |
Apr 15, 2024 | 516.14 | 516.26 | 504.54 | 505.43 | 6,417,593 | -6.34(-1.24%) |
Apr 12, 2024 | 515.38 | 516.80 | 510.07 | 511.77 | 6,533,266 | -7.26(-1.40%) |
Apr 11, 2024 | 516.65 | 520.46 | 513.06 | 519.03 | 4,344,836 | +3.86(+0.75%) |
Apr 10, 2024 | 514.44 | 517.14 | 513.07 | 515.17 | 4,629,843 | -5.04(-0.97%) |
Apr 09, 2024 | 521.48 | 521.71 | 515.33 | 520.22 | 4,978,364 | +0.65(+0.12%) |
Apr 08, 2024 | 520.15 | 521.18 | 518.87 | 519.57 | 10,847,135 | +0.14(+0.03%) |
Apr 05, 2024 | 515.45 | 521.43 | 515.00 | 519.43 | 5,291,748 | +5.36(+1.04%) |
Apr 04, 2024 | 524.52 | 524.86 | 513.73 | 514.07 | 7,242,423 | -6.40(-1.23%) |
Apr 03, 2024 | 518.70 | 521.94 | 518.65 | 520.47 | 5,837,448 | +0.58(+0.11%) |
Apr 02, 2024 | 519.21 | 519.96 | 517.49 | 519.89 | 7,794,033 | -3.42(-0.65%) |
Apr 01, 2024 | 524.78 | 525.38 | 521.97 | 523.31 | 6,189,440 | -0.85(-0.16%) |
Mar 28, 2024 | 524.27 | 525.58 | 523.77 | 524.16 | 4,731,198 | +0.01(+0.00%) |
Mar 27, 2024 | 522.69 | 524.20 | 520.46 | 524.15 | 4,791,878 | +4.53(+0.87%) |
Mar 26, 2024 | 522.25 | 522.56 | 519.39 | 519.62 | 5,956,415 | -1.10(-0.21%) |
Mar 25, 2024 | 520.75 | 521.91 | 520.59 | 520.72 | 6,315,981 | -1.63(-0.31%) |
Mar 22, 2024 | 523.06 | 523.60 | 521.95 | 522.35 | 6,960,905 | -0.70(-0.13%) |
Mar 21, 2024 | 524.40 | 525.08 | 522.89 | 523.05 | 4,533,461 | +1.61(+0.31%) |
Mar 20, 2024 | 516.74 | 521.58 | 516.05 | 521.44 | 5,482,411 | +4.80(+0.93%) |
Mar 19, 2024 | 513.12 | 516.94 | 512.10 | 516.64 | 4,637,378 | +2.97(+0.58%) |
Mar 18, 2024 | 514.97 | 516.45 | 513.15 | 513.67 | 13,487,216 | +3.60(+0.71%) |
Mar 15, 2024 | 511.11 | 512.62 | 509.27 | 510.07 | 8,131,733 | -4.18(-0.81%) |
Mar 14, 2024 | 516.32 | 516.48 | 511.15 | 514.25 | 20,458,446 | -1.12(-0.22%) |
Mar 13, 2024 | 516.46 | 516.64 | 513.86 | 515.38 | 3,878,323 | -0.83(-0.16%) |
Mar 12, 2024 | 512.77 | 516.72 | 510.21 | 516.20 | 7,483,451 | +5.33(+1.04%) |
Mar 11, 2024 | 509.82 | 511.19 | 507.87 | 510.88 | 7,284,695 | -0.25(-0.05%) |
Mar 08, 2024 | 514.80 | 517.57 | 510.49 | 511.12 | 4,855,761 | -3.12(-0.61%) |
Mar 07, 2024 | 512.48 | 515.24 | 511.53 | 514.24 | 4,676,163 | +5.06(+0.99%) |
Mar 06, 2024 | 509.94 | 511.41 | 507.78 | 509.19 | 4,259,058 | +2.74(+0.54%) |
Mar 05, 2024 | 509.59 | 510.00 | 504.23 | 506.44 | 5,099,361 | -5.17(-1.01%) |
Mar 04, 2024 | 511.35 | 513.54 | 511.34 | 511.61 | 4,377,721 | -0.61(-0.12%) |