Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 502.04 | 502.04 | 490.42 | 490.69 | 3,416,353 | -11.23(-2.24%) |
Jun 06, 2024 | 503.65 | 504.69 | 497.28 | 501.92 | 2,419,547 | -1.20(-0.24%) |
Jun 05, 2024 | 508.70 | 509.10 | 498.80 | 503.12 | 2,464,283 | -2.37(-0.47%) |
Jun 04, 2024 | 498.56 | 508.27 | 494.59 | 505.49 | 3,178,417 | +8.05(+1.62%) |
Jun 03, 2024 | 494.13 | 498.68 | 493.07 | 497.44 | 2,795,133 | +2.07(+0.42%) |
May 31, 2024 | 482.41 | 498.41 | 482.41 | 495.37 | 6,695,688 | +13.72(+2.85%) |
May 30, 2024 | 482.32 | 486.03 | 478.00 | 481.65 | 5,215,999 | -3.07(-0.63%) |
May 29, 2024 | 492.34 | 493.90 | 473.27 | 484.72 | 7,519,574 | -18.96(-3.76%) |
May 28, 2024 | 506.65 | 506.65 | 501.90 | 503.68 | 2,912,802 | -4.49(-0.88%) |
May 24, 2024 | 516.11 | 517.14 | 507.52 | 508.17 | 2,528,231 | -8.66(-1.68%) |
May 23, 2024 | 518.32 | 520.23 | 515.23 | 516.83 | 3,055,453 | -4.52(-0.87%) |
May 22, 2024 | 522.82 | 526.28 | 520.65 | 521.35 | 2,299,212 | -2.20(-0.42%) |
May 21, 2024 | 518.32 | 524.72 | 515.92 | 523.55 | 2,521,974 | +6.32(+1.22%) |
May 20, 2024 | 524.63 | 524.63 | 516.54 | 517.23 | 2,476,285 | -7.40(-1.41%) |
May 17, 2024 | 522.94 | 525.85 | 520.01 | 524.63 | 2,666,436 | +3.36(+0.64%) |
May 16, 2024 | 520.00 | 528.16 | 519.51 | 521.27 | 3,664,192 | +3.72(+0.72%) |
May 15, 2024 | 514.83 | 522.59 | 514.83 | 517.55 | 2,981,270 | +3.67(+0.71%) |
May 14, 2024 | 514.58 | 516.17 | 507.30 | 513.88 | 2,949,778 | +2.14(+0.42%) |
May 13, 2024 | 512.05 | 514.67 | 507.31 | 511.74 | 2,454,554 | -1.07(-0.21%) |
May 10, 2024 | 509.00 | 513.58 | 507.00 | 512.81 | 2,784,626 | +5.78(+1.14%) |
May 09, 2024 | 502.14 | 507.97 | 502.14 | 507.03 | 2,342,983 | +3.82(+0.76%) |
May 08, 2024 | 504.17 | 507.00 | 500.07 | 503.21 | 3,078,913 | +2.25(+0.45%) |
May 07, 2024 | 496.00 | 501.65 | 495.04 | 500.96 | 3,757,279 | +6.58(+1.33%) |
May 06, 2024 | 492.48 | 494.87 | 492.00 | 494.38 | 2,029,316 | +1.93(+0.39%) |
May 03, 2024 | 490.86 | 492.79 | 485.78 | 492.45 | 2,487,813 | -0.52(-0.11%) |
May 02, 2024 | 484.28 | 493.69 | 484.28 | 492.97 | 3,652,248 | +8.86(+1.83%) |
May 01, 2024 | 479.26 | 489.19 | 477.07 | 484.11 | 2,731,849 | +0.41(+0.08%) |
Apr 30, 2024 | 488.96 | 489.71 | 482.59 | 483.70 | 3,367,447 | -5.33(-1.09%) |
Apr 29, 2024 | 495.71 | 497.35 | 487.77 | 489.03 | 2,192,620 | -6.32(-1.28%) |
Apr 26, 2024 | 492.00 | 497.23 | 491.40 | 495.35 | 2,727,018 | +1.49(+0.30%) |
Apr 25, 2024 | 488.96 | 497.13 | 487.53 | 493.86 | 4,329,493 | +6.56(+1.35%) |
Apr 24, 2024 | 483.78 | 488.86 | 480.71 | 487.30 | 3,723,695 | +1.12(+0.23%) |
Apr 23, 2024 | 491.00 | 494.31 | 484.97 | 486.18 | 3,646,157 | -5.05(-1.03%) |
Apr 22, 2024 | 497.78 | 499.42 | 490.64 | 491.23 | 4,695,863 | -9.90(-1.98%) |
Apr 19, 2024 | 497.00 | 507.30 | 495.56 | 501.13 | 6,618,601 | +7.95(+1.61%) |
Apr 18, 2024 | 486.13 | 502.00 | 485.97 | 493.18 | 8,879,891 | +14.19(+2.96%) |
Apr 17, 2024 | 478.60 | 488.00 | 474.59 | 478.99 | 8,763,855 | +10.10(+2.15%) |
Apr 16, 2024 | 476.77 | 479.75 | 465.60 | 468.89 | 11,815,707 | +23.26(+5.22%) |
Apr 15, 2024 | 442.00 | 448.35 | 441.99 | 445.63 | 5,375,377 | +6.43(+1.46%) |
Apr 12, 2024 | 440.33 | 442.24 | 436.38 | 439.20 | 6,047,425 | -2.52(-0.57%) |
Apr 11, 2024 | 450.39 | 450.77 | 441.48 | 441.72 | 5,841,907 | -8.33(-1.85%) |
Apr 10, 2024 | 455.49 | 458.74 | 449.78 | 450.05 | 4,491,723 | -9.67(-2.10%) |
Apr 09, 2024 | 454.28 | 459.76 | 452.46 | 459.72 | 3,521,498 | +3.72(+0.82%) |
Apr 08, 2024 | 455.97 | 457.20 | 453.59 | 456.00 | 4,531,981 | +0.26(+0.06%) |
Apr 05, 2024 | 450.68 | 457.75 | 450.01 | 455.74 | 5,747,414 | +0.36(+0.08%) |
Apr 04, 2024 | 460.82 | 461.72 | 451.92 | 455.38 | 5,181,601 | -4.36(-0.95%) |
Apr 03, 2024 | 462.00 | 462.85 | 455.55 | 459.74 | 4,460,106 | +1.60(+0.35%) |
Apr 02, 2024 | 459.60 | 463.68 | 449.60 | 458.14 | 11,865,714 | -31.56(-6.44%) |
Apr 01, 2024 | 494.47 | 495.78 | 488.70 | 489.70 | 2,915,611 | -5.00(-1.01%) |
Mar 28, 2024 | 495.00 | 494.28 | 494.25 | 494.70 | 3,823,364 | +1.60(+0.32%) |
Mar 27, 2024 | 493.70 | 495.73 | 491.31 | 493.10 | 2,653,161 | +0.79(+0.16%) |
Mar 26, 2024 | 488.13 | 493.34 | 485.23 | 492.31 | 3,113,264 | +6.43(+1.32%) |
Mar 25, 2024 | 490.60 | 491.48 | 484.07 | 485.88 | 2,786,029 | -4.19(-0.85%) |
Mar 22, 2024 | 495.20 | 495.83 | 489.77 | 490.07 | 2,847,271 | -1.62(-0.33%) |
Mar 21, 2024 | 492.28 | 496.20 | 491.28 | 491.69 | 3,702,917 | -2.54(-0.51%) |
Mar 20, 2024 | 492.47 | 494.60 | 489.44 | 494.23 | 3,547,184 | +0.91(+0.18%) |
Mar 19, 2024 | 489.67 | 493.44 | 487.79 | 493.32 | 2,511,566 | +6.27(+1.29%) |
Mar 18, 2024 | 492.10 | 492.10 | 486.38 | 487.05 | 2,970,605 | -3.77(-0.77%) |
Mar 15, 2024 | 487.45 | 491.22 | 487.45 | 490.82 | 5,713,539 | +1.82(+0.37%) |
Mar 14, 2024 | 488.72 | 489.68 | 485.19 | 489.00 | 3,378,376 | +1.00(+0.20%) |
Mar 13, 2024 | 493.52 | 496.00 | 485.33 | 488.00 | 3,667,943 | -1.35(-0.28%) |
Mar 12, 2024 | 488.13 | 492.28 | 487.35 | 489.35 | 4,153,724 | +0.20(+0.04%) |
Mar 11, 2024 | 477.00 | 490.31 | 476.00 | 489.15 | 4,409,975 | +12.58(+2.64%) |
Mar 08, 2024 | 478.33 | 484.25 | 474.77 | 476.57 | 4,673,588 | -0.33(-0.07%) |
Mar 07, 2024 | 472.14 | 479.30 | 471.74 | 476.90 | 5,118,694 | +6.16(+1.31%) |
Mar 06, 2024 | 472.58 | 477.92 | 466.35 | 470.74 | 5,596,368 | -0.55(-0.12%) |
Mar 05, 2024 | 480.50 | 481.00 | 468.77 | 471.29 | 5,316,162 | -8.69(-1.81%) |
Mar 04, 2024 | 481.34 | 485.13 | 478.21 | 479.98 | 5,257,164 | -7.63(-1.56%) |
Mar 01, 2024 | 487.50 | 488.10 | 475.38 | 487.61 | 7,343,930 | -4.05(-0.82%) |
Feb 29, 2024 | 496.54 | 499.78 | 489.67 | 491.66 | 6,956,115 | -4.66(-0.94%) |
Feb 28, 2024 | 493.50 | 496.59 | 482.49 | 496.32 | 9,595,337 | -15.08(-2.95%) |
Feb 27, 2024 | 522.70 | 523.53 | 510.04 | 511.40 | 3,792,711 | -11.85(-2.27%) |
Feb 26, 2024 | 526.25 | 530.72 | 522.25 | 523.26 | 2,317,828 | -1.91(-0.36%) |
Feb 23, 2024 | 524.68 | 528.41 | 522.10 | 525.17 | 2,512,011 | +0.74(+0.14%) |
Feb 22, 2024 | 522.14 | 524.67 | 516.55 | 524.43 | 3,198,768 | +4.51(+0.87%) |
Feb 21, 2024 | 521.61 | 521.63 | 515.50 | 519.92 | 2,104,192 | +0.91(+0.17%) |
Feb 20, 2024 | 522.15 | 523.31 | 517.37 | 519.01 | 2,610,402 | -0.49(-0.09%) |
Feb 16, 2024 | 520.25 | 521.73 | 516.85 | 519.50 | 2,145,256 | +0.67(+0.13%) |
Feb 15, 2024 | 515.31 | 519.70 | 513.77 | 518.84 | 2,301,169 | +3.93(+0.76%) |
Feb 14, 2024 | 513.24 | 516.49 | 512.27 | 514.91 | 1,925,312 | +0.09(+0.02%) |
Feb 13, 2024 | 519.95 | 524.86 | 512.19 | 514.82 | 3,449,515 | -0.79(-0.15%) |
Feb 12, 2024 | 516.18 | 516.95 | 510.80 | 515.61 | 3,206,578 | -0.58(-0.11%) |
Feb 09, 2024 | 516.95 | 518.35 | 514.26 | 516.18 | 2,726,199 | -1.86(-0.36%) |
Feb 08, 2024 | 518.59 | 520.11 | 515.25 | 518.05 | 3,356,214 | +0.70(+0.13%) |
Feb 07, 2024 | 511.99 | 518.95 | 510.68 | 517.35 | 4,124,663 | +8.69(+1.71%) |
Feb 06, 2024 | 501.96 | 508.93 | 500.48 | 508.67 | 2,756,229 | +7.68(+1.53%) |
Feb 05, 2024 | 507.96 | 512.18 | 498.09 | 500.99 | 3,660,721 | -7.24(-1.42%) |
Feb 02, 2024 | 506.25 | 510.90 | 503.41 | 508.23 | 3,819,535 | +3.08(+0.61%) |
Feb 01, 2024 | 506.83 | 508.22 | 501.02 | 505.15 | 4,258,906 | -4.58(-0.90%) |
Jan 31, 2024 | 502.53 | 512.98 | 502.53 | 509.73 | 5,378,717 | +8.10(+1.61%) |
Jan 30, 2024 | 502.56 | 504.06 | 497.26 | 501.63 | 4,952,018 | -0.93(-0.18%) |
Jan 29, 2024 | 501.13 | 504.52 | 499.18 | 502.56 | 4,570,156 | +1.34(+0.27%) |
Jan 26, 2024 | 491.34 | 501.71 | 487.98 | 501.22 | 6,236,664 | +9.76(+1.99%) |
Jan 25, 2024 | 485.68 | 493.56 | 477.12 | 491.46 | 14,726,100 | -19.75(-3.86%) |
Jan 24, 2024 | 515.87 | 519.68 | 510.94 | 511.21 | 2,930,268 | -2.28(-0.44%) |
Jan 23, 2024 | 510.49 | 516.00 | 510.07 | 513.50 | 2,693,161 | +2.52(+0.49%) |
Jan 22, 2024 | 501.96 | 511.55 | 494.55 | 510.98 | 5,941,113 | +9.39(+1.87%) |
Jan 19, 2024 | 512.98 | 515.52 | 499.85 | 501.58 | 6,167,625 | -12.73(-2.48%) |
Jan 18, 2024 | 503.25 | 514.81 | 495.51 | 514.31 | 7,394,642 | -8.57(-1.64%) |
Jan 17, 2024 | 519.23 | 528.57 | 517.96 | 522.88 | 3,806,291 | +5.77(+1.12%) |
Jan 16, 2024 | 521.65 | 522.43 | 514.52 | 517.11 | 3,750,657 | -2.35(-0.45%) |
Jan 12, 2024 | 516.82 | 526.40 | 511.12 | 519.46 | 6,353,905 | -18.10(-3.37%) |
Jan 11, 2024 | 534.02 | 538.04 | 532.43 | 537.56 | 2,823,875 | +2.03(+0.38%) |
Jan 10, 2024 | 535.99 | 539.08 | 534.04 | 535.53 | 2,188,338 | -0.73(-0.14%) |
Jan 09, 2024 | 535.89 | 537.49 | 530.24 | 536.26 | 2,687,548 | +1.84(+0.34%) |
Jan 08, 2024 | 537.28 | 538.13 | 525.93 | 534.41 | 2,659,027 | -0.86(-0.16%) |
Jan 05, 2024 | 544.85 | 544.85 | 531.63 | 535.27 | 2,826,642 | -8.01(-1.47%) |
Jan 04, 2024 | 542.86 | 546.84 | 540.87 | 543.28 | 3,030,782 | +3.38(+0.63%) |
Jan 03, 2024 | 540.91 | 544.64 | 537.36 | 539.90 | 2,902,905 | +2.68(+0.50%) |
Jan 02, 2024 | 524.77 | 537.54 | 524.60 | 537.22 | 3,428,910 | +12.82(+2.44%) |
Dec 29, 2023 | 523.91 | 526.17 | 521.86 | 524.40 | 2,088,398 | +1.56(+0.30%) |
Dec 28, 2023 | 521.41 | 525.80 | 520.89 | 522.84 | 2,008,934 | +2.10(+0.40%) |
Dec 27, 2023 | 517.71 | 521.11 | 517.32 | 520.74 | 1,859,215 | +2.75(+0.53%) |
Dec 26, 2023 | 517.84 | 519.43 | 515.94 | 517.99 | 1,396,271 | -0.28(-0.05%) |
Dec 22, 2023 | 517.84 | 520.96 | 515.99 | 518.27 | 1,766,509 | +0.43(+0.08%) |
Dec 21, 2023 | 516.84 | 518.77 | 514.47 | 517.84 | 2,501,153 | +3.94(+0.77%) |
Dec 20, 2023 | 521.79 | 522.77 | 513.84 | 513.90 | 3,862,683 | -8.08(-1.55%) |
Dec 19, 2023 | 522.53 | 525.55 | 519.73 | 521.98 | 3,659,960 | -2.50(-0.48%) |
Dec 18, 2023 | 527.03 | 529.38 | 523.17 | 524.48 | 3,272,870 | -4.55(-0.86%) |
Dec 15, 2023 | 527.92 | 531.40 | 520.91 | 529.03 | 9,068,492 | -3.11(-0.58%) |
Dec 14, 2023 | 542.16 | 542.78 | 527.32 | 532.14 | 5,407,569 | -14.71(-2.69%) |
Dec 13, 2023 | 541.86 | 547.26 | 536.48 | 546.85 | 2,809,171 | +3.28(+0.60%) |
Dec 12, 2023 | 543.66 | 545.34 | 540.52 | 543.58 | 2,721,466 | +2.03(+0.38%) |
Dec 11, 2023 | 547.60 | 547.84 | 536.94 | 541.54 | 3,669,671 | -6.07(-1.11%) |
Dec 08, 2023 | 548.06 | 549.56 | 542.40 | 547.61 | 2,047,952 | +1.49(+0.27%) |
Dec 07, 2023 | 549.18 | 549.34 | 542.38 | 546.12 | 2,521,621 | -1.25(-0.23%) |
Dec 06, 2023 | 545.41 | 549.71 | 544.95 | 547.37 | 2,248,563 | -0.73(-0.13%) |
Dec 05, 2023 | 546.94 | 550.36 | 543.21 | 548.10 | 2,655,989 | +1.97(+0.36%) |
Dec 04, 2023 | 546.11 | 549.70 | 540.90 | 546.13 | 2,719,877 | +1.12(+0.20%) |