Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 548.87 | 556.92 | 533.59 | 544.17 | 154,087 | -6.92(-1.26%) |
Jun 05, 2024 | 551.76 | 555.07 | 546.73 | 551.09 | 76,425 | +2.18(+0.40%) |
Jun 04, 2024 | 550.87 | 551.26 | 547.75 | 548.91 | 52,689 | -0.42(-0.08%) |
Jun 03, 2024 | 555.00 | 557.70 | 547.71 | 549.33 | 80,333 | -5.04(-0.91%) |
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%) |
Mar 01, 2024 | 604.55 | 624.74 | 604.55 | 613.36 | 102,184 | -12.31(-1.97%) |
Feb 29, 2024 | 628.17 | 637.06 | 621.62 | 625.67 | 130,149 | -2.71(-0.43%) |
Feb 28, 2024 | 614.54 | 649.42 | 614.54 | 628.38 | 149,049 | +32.22(+5.40%) |
Feb 27, 2024 | 599.30 | 599.30 | 588.89 | 596.16 | 94,129 | -1.87(-0.31%) |
Feb 26, 2024 | 594.08 | 598.28 | 592.29 | 598.03 | 78,133 | +0.64(+0.11%) |
Feb 23, 2024 | 598.11 | 598.41 | 592.57 | 597.39 | 59,281 | +1.52(+0.25%) |
Feb 22, 2024 | 590.53 | 595.93 | 585.84 | 595.87 | 78,918 | +8.10(+1.38%) |
Feb 21, 2024 | 586.05 | 587.80 | 581.86 | 587.77 | 77,312 | +2.56(+0.44%) |
Feb 20, 2024 | 582.97 | 589.14 | 581.38 | 585.21 | 76,929 | +2.61(+0.45%) |
Feb 16, 2024 | 585.15 | 589.01 | 582.32 | 582.61 | 101,350 | -1.14(-0.20%) |
Feb 15, 2024 | 581.06 | 584.82 | 577.45 | 583.75 | 74,097 | +5.26(+0.91%) |
Feb 14, 2024 | 574.38 | 578.96 | 571.09 | 578.48 | 83,533 | +7.55(+1.32%) |
Feb 13, 2024 | 583.98 | 585.42 | 568.27 | 570.93 | 98,822 | -17.29(-2.94%) |
Feb 12, 2024 | 588.17 | 589.04 | 583.00 | 588.22 | 191,337 | +0.05(+0.01%) |
Feb 09, 2024 | 593.47 | 593.47 | 586.91 | 588.17 | 96,147 | -3.41(-0.58%) |
Feb 08, 2024 | 590.63 | 595.14 | 590.30 | 591.58 | 128,900 | -0.39(-0.07%) |
Feb 07, 2024 | 593.14 | 596.77 | 586.99 | 591.96 | 75,058 | +0.65(+0.11%) |
Feb 06, 2024 | 588.30 | 594.16 | 585.39 | 591.32 | 94,321 | +3.71(+0.63%) |
Feb 05, 2024 | 599.97 | 600.52 | 587.58 | 587.61 | 75,131 | -12.62(-2.10%) |
Feb 02, 2024 | 598.99 | 603.72 | 595.90 | 600.23 | 50,050 | +2.90(+0.48%) |
Feb 01, 2024 | 590.87 | 598.11 | 588.61 | 597.34 | 64,283 | +5.38(+0.91%) |
Jan 31, 2024 | 604.16 | 604.16 | 590.46 | 591.95 | 201,245 | -9.25(-1.54%) |
Jan 30, 2024 | 597.05 | 607.04 | 596.09 | 601.20 | 70,131 | +5.10(+0.86%) |
Jan 29, 2024 | 590.17 | 596.23 | 587.98 | 596.10 | 67,995 | +5.40(+0.91%) |
Jan 26, 2024 | 595.06 | 596.56 | 587.87 | 590.70 | 65,219 | -2.37(-0.40%) |
Jan 25, 2024 | 592.59 | 594.85 | 587.18 | 593.06 | 56,680 | +1.36(+0.23%) |
Jan 24, 2024 | 600.68 | 600.68 | 591.71 | 591.71 | 44,239 | -7.17(-1.20%) |
Jan 23, 2024 | 603.16 | 603.16 | 594.07 | 598.88 | 56,777 | -4.69(-0.78%) |
Jan 22, 2024 | 596.88 | 609.49 | 596.88 | 603.57 | 91,034 | +10.00(+1.68%) |
Jan 19, 2024 | 593.16 | 596.15 | 590.16 | 593.57 | 58,830 | +1.35(+0.23%) |
Jan 18, 2024 | 586.79 | 592.76 | 583.38 | 592.22 | 70,296 | +6.32(+1.08%) |
Jan 17, 2024 | 591.38 | 595.02 | 582.16 | 585.90 | 68,515 | -3.77(-0.64%) |
Jan 16, 2024 | 581.18 | 591.32 | 579.61 | 589.68 | 58,783 | +7.81(+1.34%) |
Jan 12, 2024 | 583.05 | 583.77 | 579.71 | 581.87 | 60,492 | +0.69(+0.12%) |
Jan 11, 2024 | 582.00 | 583.97 | 575.43 | 581.18 | 93,421 | -1.79(-0.31%) |
Jan 10, 2024 | 576.83 | 583.60 | 576.15 | 582.97 | 73,384 | +9.28(+1.62%) |
Jan 09, 2024 | 572.02 | 573.72 | 569.09 | 573.69 | 76,333 | +1.28(+0.22%) |
Jan 08, 2024 | 566.77 | 572.89 | 566.10 | 572.41 | 60,173 | +7.03(+1.24%) |
Jan 05, 2024 | 566.24 | 568.80 | 563.30 | 565.38 | 62,487 | -4.00(-0.70%) |
Jan 04, 2024 | 573.17 | 575.89 | 567.31 | 569.39 | 69,774 | -3.24(-0.57%) |
Jan 03, 2024 | 579.10 | 584.25 | 571.99 | 572.62 | 79,414 | -11.12(-1.91%) |
Jan 02, 2024 | 582.66 | 584.97 | 578.66 | 583.75 | 63,497 | -0.18(-0.03%) |
Dec 29, 2023 | 580.79 | 585.99 | 579.07 | 583.93 | 82,050 | +0.43(+0.07%) |
Dec 28, 2023 | 586.02 | 588.87 | 582.30 | 583.50 | 38,882 | -5.43(-0.92%) |
Dec 27, 2023 | 590.65 | 593.36 | 588.74 | 588.93 | 50,589 | -2.36(-0.40%) |
Dec 26, 2023 | 590.79 | 596.07 | 590.79 | 591.28 | 73,124 | -0.88(-0.15%) |
Dec 22, 2023 | 587.38 | 594.35 | 587.34 | 592.16 | 58,300 | +6.12(+1.04%) |
Dec 21, 2023 | 582.69 | 588.34 | 579.64 | 586.04 | 60,243 | +4.93(+0.85%) |
Dec 20, 2023 | 585.62 | 588.70 | 581.11 | 581.11 | 53,495 | -5.39(-0.92%) |
Dec 19, 2023 | 578.37 | 587.98 | 578.37 | 586.50 | 74,214 | +9.68(+1.68%) |
Dec 18, 2023 | 575.58 | 578.65 | 574.56 | 576.83 | 57,428 | +3.13(+0.54%) |
Dec 15, 2023 | 574.20 | 578.75 | 572.58 | 573.70 | 153,103 | -3.94(-0.68%) |
Dec 14, 2023 | 585.29 | 585.44 | 573.63 | 577.64 | 112,989 | -6.22(-1.07%) |
Dec 13, 2023 | 574.57 | 584.17 | 573.91 | 583.87 | 92,682 | +8.64(+1.50%) |
Dec 12, 2023 | 575.66 | 579.10 | 574.53 | 575.23 | 51,222 | +1.54(+0.27%) |
Dec 11, 2023 | 572.50 | 574.38 | 569.22 | 573.69 | 58,458 | +1.32(+0.23%) |
Dec 08, 2023 | 571.63 | 574.97 | 570.10 | 572.37 | 49,289 | +2.10(+0.37%) |
Dec 07, 2023 | 577.00 | 577.00 | 569.43 | 570.27 | 45,479 | -5.82(-1.01%) |
Dec 06, 2023 | 578.09 | 578.09 | 570.00 | 576.10 | 61,252 | +0.26(+0.05%) |
Dec 05, 2023 | 576.90 | 579.30 | 571.17 | 575.84 | 66,101 | -2.11(-0.36%) |
Dec 04, 2023 | 566.17 | 578.29 | 566.17 | 577.94 | 68,277 | +12.09(+2.14%) |
Dec 01, 2023 | 567.49 | 571.69 | 565.30 | 565.85 | 69,929 | -0.35(-0.06%) |
Nov 30, 2023 | 565.45 | 567.34 | 564.13 | 566.20 | 146,590 | +0.04(+0.01%) |
Nov 29, 2023 | 574.27 | 574.27 | 565.56 | 566.16 | 79,874 | -8.07(-1.41%) |
Nov 28, 2023 | 578.33 | 581.60 | 572.73 | 574.23 | 71,878 | -2.92(-0.51%) |
Nov 27, 2023 | 578.88 | 580.60 | 575.81 | 577.14 | 102,658 | -1.91(-0.33%) |
Nov 24, 2023 | 577.80 | 582.35 | 576.52 | 579.05 | 24,094 | -0.85(-0.15%) |
Nov 22, 2023 | 582.01 | 582.19 | 578.23 | 579.90 | 74,534 | +0.93(+0.16%) |
Nov 21, 2023 | 579.27 | 581.15 | 578.14 | 578.97 | 89,515 | +0.11(+0.02%) |
Nov 20, 2023 | 579.30 | 582.31 | 577.14 | 578.86 | 76,252 | -2.14(-0.37%) |
Nov 17, 2023 | 588.88 | 588.88 | 576.73 | 581.00 | 68,016 | -4.08(-0.70%) |
Nov 16, 2023 | 577.77 | 585.41 | 577.77 | 585.08 | 57,774 | +8.13(+1.41%) |
Nov 15, 2023 | 582.41 | 585.87 | 576.82 | 576.96 | 108,329 | -9.22(-1.57%) |
Nov 14, 2023 | 584.54 | 589.02 | 583.58 | 586.17 | 84,011 | +4.05(+0.70%) |
Nov 13, 2023 | 581.77 | 589.75 | 578.93 | 582.12 | 78,711 | +0.89(+0.15%) |
Nov 10, 2023 | 579.71 | 583.23 | 578.35 | 581.23 | 78,065 | +2.68(+0.46%) |
Nov 09, 2023 | 580.75 | 583.23 | 578.04 | 578.55 | 43,611 | -2.94(-0.51%) |
Nov 08, 2023 | 576.61 | 585.04 | 576.48 | 581.50 | 77,513 | +2.74(+0.47%) |
Nov 07, 2023 | 580.92 | 584.75 | 578.70 | 578.75 | 68,717 | -2.49(-0.43%) |
Nov 06, 2023 | 588.76 | 588.76 | 577.37 | 581.24 | 112,531 | -4.77(-0.81%) |
Nov 03, 2023 | 579.77 | 588.66 | 573.03 | 586.01 | 121,347 | +8.06(+1.40%) |
Nov 02, 2023 | 574.79 | 582.32 | 572.04 | 577.94 | 124,156 | +3.15(+0.55%) |