Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 497.71 | 503.65 | 485.62 | 502.60 | 941,248 | +8.54(+1.73%) |
May 30, 2024 | 487.59 | 495.93 | 485.81 | 494.06 | 193,221 | +7.25(+1.49%) |
May 29, 2024 | 497.73 | 498.48 | 483.98 | 486.81 | 320,279 | -16.12(-3.21%) |
May 28, 2024 | 504.35 | 513.78 | 499.21 | 502.93 | 317,745 | -0.49(-0.10%) |
May 24, 2024 | 493.47 | 503.55 | 488.06 | 503.42 | 173,750 | +11.60(+2.36%) |
May 23, 2024 | 503.93 | 504.24 | 489.19 | 491.82 | 212,768 | -6.62(-1.33%) |
May 22, 2024 | 490.22 | 499.08 | 490.22 | 498.44 | 279,890 | +5.09(+1.03%) |
May 21, 2024 | 490.76 | 494.26 | 483.81 | 493.35 | 246,740 | +2.43(+0.49%) |
May 20, 2024 | 489.90 | 497.94 | 487.72 | 490.92 | 281,493 | +1.06(+0.22%) |
May 17, 2024 | 493.87 | 494.88 | 484.85 | 489.86 | 241,640 | -1.30(-0.26%) |
May 16, 2024 | 503.11 | 503.11 | 490.85 | 491.16 | 233,547 | -12.16(-2.42%) |
May 15, 2024 | 500.00 | 506.41 | 498.76 | 503.32 | 195,800 | +6.47(+1.30%) |
May 14, 2024 | 486.30 | 496.95 | 486.05 | 496.85 | 247,590 | +11.37(+2.34%) |
May 13, 2024 | 495.64 | 495.90 | 484.33 | 485.48 | 167,669 | -9.03(-1.83%) |
May 10, 2024 | 490.37 | 495.55 | 488.40 | 494.51 | 257,469 | +5.81(+1.19%) |
May 09, 2024 | 480.36 | 488.79 | 478.61 | 488.70 | 187,951 | +8.04(+1.67%) |
May 08, 2024 | 471.46 | 481.21 | 467.65 | 480.66 | 222,890 | +9.46(+2.01%) |
May 07, 2024 | 469.13 | 476.49 | 467.38 | 471.20 | 247,879 | +1.08(+0.23%) |
May 06, 2024 | 463.66 | 471.38 | 463.66 | 470.12 | 186,455 | +11.39(+2.48%) |
May 03, 2024 | 463.29 | 470.44 | 458.49 | 458.73 | 235,006 | +2.94(+0.65%) |
May 02, 2024 | 458.41 | 458.41 | 445.62 | 455.79 | 305,102 | +0.64(+0.14%) |
May 01, 2024 | 463.86 | 465.40 | 451.77 | 455.15 | 600,345 | -8.27(-1.78%) |
Apr 30, 2024 | 476.47 | 480.98 | 462.79 | 463.42 | 270,084 | -13.89(-2.91%) |
Apr 29, 2024 | 478.99 | 482.20 | 472.91 | 477.31 | 318,998 | +0.20(+0.04%) |
Apr 26, 2024 | 478.81 | 484.37 | 476.79 | 477.11 | 272,027 | +1.61(+0.34%) |
Apr 25, 2024 | 463.56 | 480.84 | 449.87 | 475.50 | 532,173 | +7.65(+1.64%) |
Apr 24, 2024 | 470.20 | 499.27 | 456.56 | 467.85 | 609,735 | -8.81(-1.85%) |
Apr 23, 2024 | 461.55 | 479.56 | 459.52 | 476.66 | 550,600 | +17.37(+3.78%) |
Apr 22, 2024 | 460.22 | 468.07 | 457.39 | 459.29 | 394,061 | +2.14(+0.47%) |
Apr 19, 2024 | 458.87 | 464.31 | 454.58 | 457.15 | 218,944 | -1.49(-0.32%) |
Apr 18, 2024 | 462.45 | 467.08 | 458.14 | 458.64 | 231,852 | +0.79(+0.17%) |
Apr 17, 2024 | 462.26 | 462.88 | 454.85 | 457.85 | 323,146 | -3.14(-0.68%) |
Apr 16, 2024 | 458.70 | 462.86 | 453.74 | 460.99 | 234,323 | -0.99(-0.21%) |
Apr 15, 2024 | 478.20 | 481.24 | 460.81 | 461.98 | 159,727 | -9.18(-1.95%) |
Apr 12, 2024 | 461.46 | 472.14 | 460.42 | 471.16 | 300,035 | +6.20(+1.33%) |
Apr 11, 2024 | 469.72 | 470.33 | 461.07 | 464.96 | 192,322 | -2.18(-0.47%) |
Apr 10, 2024 | 468.24 | 473.81 | 460.39 | 467.14 | 241,375 | -14.49(-3.01%) |
Apr 09, 2024 | 486.07 | 487.10 | 470.73 | 481.63 | 217,993 | -3.13(-0.65%) |
Apr 08, 2024 | 483.18 | 487.78 | 478.06 | 484.76 | 189,517 | +4.52(+0.94%) |
Apr 05, 2024 | 467.93 | 483.19 | 467.93 | 480.24 | 240,270 | +14.25(+3.06%) |
Apr 04, 2024 | 486.56 | 486.56 | 465.04 | 465.99 | 252,466 | -15.32(-3.18%) |
Apr 03, 2024 | 478.25 | 483.83 | 477.06 | 481.31 | 206,058 | +3.19(+0.67%) |
Apr 02, 2024 | 481.62 | 481.62 | 472.41 | 478.12 | 212,381 | -6.04(-1.25%) |
Apr 01, 2024 | 490.87 | 490.87 | 482.73 | 484.16 | 145,756 | -4.60(-0.94%) |
Mar 28, 2024 | 487.00 | 489.94 | 485.58 | 488.76 | 139,803 | +2.08(+0.43%) |
Mar 27, 2024 | 486.04 | 487.48 | 480.37 | 486.68 | 150,940 | +3.70(+0.77%) |
Mar 26, 2024 | 487.76 | 490.46 | 482.82 | 482.98 | 222,642 | -4.92(-1.01%) |
Mar 25, 2024 | 492.48 | 492.97 | 483.07 | 487.90 | 165,528 | -4.83(-0.98%) |
Mar 22, 2024 | 496.65 | 496.87 | 489.27 | 492.73 | 218,625 | -5.40(-1.08%) |
Mar 21, 2024 | 491.84 | 500.58 | 488.10 | 498.13 | 237,827 | +10.49(+2.15%) |
Mar 20, 2024 | 484.07 | 487.69 | 479.42 | 487.64 | 143,764 | +5.75(+1.19%) |
Mar 19, 2024 | 467.45 | 482.33 | 467.45 | 481.89 | 171,833 | +10.36(+2.20%) |
Mar 18, 2024 | 474.00 | 476.69 | 469.89 | 471.54 | 253,569 | +0.53(+0.11%) |
Mar 15, 2024 | 465.16 | 473.08 | 464.60 | 471.01 | 391,527 | +2.68(+0.57%) |
Mar 14, 2024 | 469.96 | 477.77 | 461.90 | 468.32 | 271,313 | -1.23(-0.26%) |
Mar 13, 2024 | 467.75 | 475.05 | 466.23 | 469.55 | 149,633 | +1.35(+0.29%) |
Mar 12, 2024 | 463.59 | 470.89 | 460.98 | 468.20 | 141,604 | +6.56(+1.42%) |
Mar 11, 2024 | 467.74 | 467.74 | 456.49 | 461.64 | 246,703 | -8.03(-1.71%) |
Mar 08, 2024 | 480.90 | 484.22 | 466.22 | 469.67 | 267,215 | -10.62(-2.21%) |
Mar 07, 2024 | 476.52 | 482.06 | 474.68 | 480.29 | 200,877 | +6.26(+1.32%) |
Mar 06, 2024 | 476.40 | 478.82 | 471.63 | 474.03 | 247,980 | +2.72(+0.58%) |
Mar 05, 2024 | 475.71 | 476.25 | 470.04 | 471.31 | 208,559 | -5.64(-1.18%) |
Mar 04, 2024 | 473.26 | 481.06 | 473.26 | 476.94 | 215,664 | +5.07(+1.07%) |
Mar 01, 2024 | 469.05 | 475.57 | 467.86 | 471.88 | 238,477 | +1.74(+0.37%) |
Feb 29, 2024 | 473.25 | 473.90 | 465.45 | 470.14 | 306,835 | -0.49(-0.10%) |
Feb 28, 2024 | 467.37 | 473.86 | 463.72 | 470.63 | 232,267 | +2.65(+0.57%) |
Feb 27, 2024 | 464.10 | 468.87 | 460.94 | 467.97 | 258,939 | +5.73(+1.24%) |
Feb 26, 2024 | 458.52 | 463.20 | 456.14 | 462.25 | 200,069 | +4.00(+0.87%) |
Feb 23, 2024 | 457.92 | 461.35 | 454.79 | 458.25 | 232,789 | +2.55(+0.56%) |
Feb 22, 2024 | 451.33 | 458.90 | 451.33 | 455.69 | 156,570 | +8.03(+1.79%) |
Feb 21, 2024 | 448.97 | 452.71 | 443.45 | 447.66 | 230,892 | -0.18(-0.04%) |
Feb 20, 2024 | 443.85 | 448.04 | 441.73 | 447.84 | 209,083 | +0.45(+0.10%) |
Feb 16, 2024 | 447.68 | 453.84 | 443.95 | 447.39 | 212,249 | -2.88(-0.64%) |
Feb 15, 2024 | 447.49 | 451.04 | 442.32 | 450.27 | 216,411 | +4.35(+0.98%) |
Feb 14, 2024 | 437.70 | 447.83 | 435.88 | 445.92 | 255,197 | +14.32(+3.32%) |
Feb 13, 2024 | 433.78 | 437.24 | 422.13 | 431.61 | 487,363 | -17.48(-3.89%) |
Feb 12, 2024 | 455.26 | 455.26 | 444.67 | 449.09 | 287,901 | -7.00(-1.54%) |
Feb 09, 2024 | 447.98 | 457.06 | 447.22 | 456.09 | 253,393 | +8.76(+1.96%) |
Feb 08, 2024 | 438.21 | 449.81 | 437.57 | 447.33 | 285,495 | +10.57(+2.42%) |
Feb 07, 2024 | 430.22 | 443.27 | 425.24 | 436.76 | 287,306 | +12.45(+2.93%) |
Feb 06, 2024 | 420.24 | 425.01 | 420.11 | 424.31 | 244,945 | +2.58(+0.61%) |
Feb 05, 2024 | 417.14 | 424.33 | 411.15 | 421.74 | 374,808 | +2.71(+0.65%) |
Feb 02, 2024 | 420.56 | 421.71 | 413.58 | 419.03 | 422,523 | -4.62(-1.09%) |
Feb 01, 2024 | 426.89 | 431.23 | 416.90 | 423.64 | 576,309 | -3.54(-0.83%) |
Jan 31, 2024 | 434.01 | 449.53 | 426.89 | 427.19 | 582,534 | -19.55(-4.38%) |
Jan 30, 2024 | 432.22 | 447.32 | 431.08 | 446.73 | 627,824 | +10.66(+2.44%) |
Jan 29, 2024 | 443.86 | 443.86 | 433.35 | 436.08 | 591,680 | -7.16(-1.62%) |
Jan 26, 2024 | 439.00 | 455.95 | 426.30 | 443.24 | 680,074 | +4.76(+1.09%) |
Jan 25, 2024 | 435.31 | 438.78 | 430.73 | 438.48 | 252,231 | +6.77(+1.57%) |
Jan 24, 2024 | 444.52 | 444.52 | 428.19 | 431.71 | 293,097 | -9.63(-2.18%) |
Jan 23, 2024 | 451.80 | 455.98 | 436.31 | 441.33 | 303,662 | -12.27(-2.71%) |
Jan 22, 2024 | 446.52 | 457.08 | 446.52 | 453.61 | 213,173 | +10.57(+2.38%) |
Jan 19, 2024 | 439.66 | 443.19 | 435.06 | 443.04 | 217,408 | +2.94(+0.67%) |
Jan 18, 2024 | 435.18 | 440.41 | 431.81 | 440.10 | 205,906 | +7.95(+1.84%) |
Jan 17, 2024 | 429.41 | 435.46 | 429.41 | 432.15 | 215,860 | -0.76(-0.18%) |
Jan 16, 2024 | 425.08 | 432.93 | 421.78 | 432.90 | 384,471 | +3.15(+0.73%) |
Jan 12, 2024 | 443.56 | 443.56 | 425.73 | 429.75 | 371,503 | -10.98(-2.49%) |
Jan 11, 2024 | 439.61 | 443.59 | 434.28 | 440.73 | 205,452 | -2.33(-0.53%) |
Jan 10, 2024 | 443.39 | 446.00 | 440.50 | 443.06 | 213,475 | +0.83(+0.19%) |
Jan 09, 2024 | 432.33 | 442.96 | 431.93 | 442.23 | 203,519 | +7.95(+1.83%) |
Jan 08, 2024 | 433.20 | 434.82 | 428.78 | 434.28 | 146,730 | +4.67(+1.09%) |
Jan 05, 2024 | 427.68 | 433.25 | 427.35 | 429.61 | 223,931 | -0.02(-0.00%) |
Jan 04, 2024 | 427.30 | 437.74 | 424.72 | 429.63 | 192,193 | +0.67(+0.16%) |
Jan 03, 2024 | 435.59 | 435.59 | 426.89 | 428.96 | 198,371 | -11.14(-2.53%) |
Jan 02, 2024 | 441.45 | 445.52 | 436.71 | 440.11 | 127,130 | -6.39(-1.43%) |
Dec 29, 2023 | 445.37 | 449.94 | 444.96 | 446.50 | 98,960 | +0.14(+0.03%) |
Dec 28, 2023 | 444.78 | 447.79 | 444.78 | 446.36 | 85,526 | -0.49(-0.11%) |
Dec 27, 2023 | 444.65 | 449.22 | 444.65 | 446.85 | 128,852 | +2.72(+0.61%) |
Dec 26, 2023 | 442.06 | 445.31 | 438.84 | 444.13 | 101,948 | +2.26(+0.51%) |
Dec 22, 2023 | 444.26 | 445.37 | 440.30 | 441.88 | 105,551 | +0.28(+0.06%) |
Dec 21, 2023 | 438.39 | 441.60 | 435.93 | 441.60 | 156,981 | +7.61(+1.75%) |
Dec 20, 2023 | 439.27 | 445.87 | 432.86 | 433.98 | 185,267 | -4.75(-1.08%) |
Dec 19, 2023 | 437.63 | 441.56 | 435.83 | 438.73 | 152,750 | +2.90(+0.66%) |
Dec 18, 2023 | 440.82 | 442.60 | 431.97 | 435.83 | 180,846 | -3.59(-0.82%) |
Dec 15, 2023 | 438.18 | 449.18 | 436.99 | 439.43 | 523,444 | -2.55(-0.58%) |
Dec 14, 2023 | 426.26 | 442.25 | 422.32 | 441.98 | 553,444 | +19.32(+4.57%) |
Dec 13, 2023 | 430.33 | 432.67 | 404.48 | 422.66 | 738,832 | -7.81(-1.81%) |
Dec 12, 2023 | 426.71 | 432.94 | 424.24 | 430.47 | 177,059 | +3.44(+0.81%) |
Dec 11, 2023 | 428.20 | 432.58 | 421.90 | 427.03 | 236,287 | +8.39(+2.00%) |
Dec 08, 2023 | 418.27 | 422.12 | 415.22 | 418.64 | 265,073 | +1.95(+0.47%) |
Dec 07, 2023 | 416.27 | 421.12 | 413.93 | 416.69 | 202,000 | +0.04(+0.01%) |
Dec 06, 2023 | 413.51 | 421.22 | 413.51 | 416.64 | 212,169 | +5.15(+1.25%) |
Dec 05, 2023 | 417.64 | 417.64 | 409.50 | 411.49 | 204,540 | -6.55(-1.57%) |
Dec 04, 2023 | 412.36 | 420.49 | 412.36 | 418.04 | 223,114 | +1.72(+0.41%) |