Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 584.18 | 592.40 | 579.00 | 591.07 | 528,704 | +6.28(+1.07%) |
Jun 12, 2024 | 590.00 | 590.00 | 575.02 | 584.79 | 603,422 | -6.50(-1.10%) |
Jun 11, 2024 | 591.28 | 591.31 | 584.41 | 591.29 | 445,873 | +0.01(+0.00%) |
Jun 10, 2024 | 586.54 | 592.12 | 583.40 | 591.28 | 524,118 | +4.38(+0.75%) |
Jun 07, 2024 | 590.54 | 591.80 | 584.23 | 586.90 | 541,804 | +0.79(+0.13%) |
Jun 06, 2024 | 580.00 | 587.23 | 578.30 | 586.11 | 495,519 | +6.51(+1.12%) |
Jun 05, 2024 | 574.41 | 579.83 | 573.05 | 579.60 | 480,954 | +5.87(+1.02%) |
Jun 04, 2024 | 571.50 | 574.70 | 569.27 | 573.73 | 488,634 | +0.57(+0.10%) |
Jun 03, 2024 | 565.78 | 574.51 | 565.78 | 573.16 | 1,055,915 | +4.19(+0.74%) |
May 31, 2024 | 560.38 | 569.97 | 558.33 | 568.97 | 1,166,706 | +8.62(+1.54%) |
May 30, 2024 | 558.62 | 564.32 | 557.79 | 560.35 | 599,847 | +2.07(+0.37%) |
May 29, 2024 | 549.40 | 559.48 | 547.19 | 558.28 | 1,038,590 | +9.62(+1.75%) |
May 28, 2024 | 556.79 | 557.07 | 546.41 | 548.66 | 1,146,067 | -11.46(-2.05%) |
May 24, 2024 | 558.73 | 563.25 | 557.48 | 560.12 | 512,911 | +2.70(+0.48%) |
May 23, 2024 | 557.48 | 563.60 | 557.17 | 557.42 | 695,948 | +0.65(+0.12%) |
May 22, 2024 | 550.85 | 560.07 | 548.21 | 556.77 | 744,735 | +4.98(+0.90%) |
May 21, 2024 | 563.65 | 564.38 | 551.58 | 551.79 | 877,804 | -11.60(-2.06%) |
May 20, 2024 | 564.38 | 565.54 | 557.59 | 563.39 | 577,077 | -0.52(-0.09%) |
May 17, 2024 | 558.84 | 564.25 | 557.32 | 563.91 | 576,317 | +8.75(+1.58%) |
May 16, 2024 | 552.57 | 557.81 | 551.98 | 555.15 | 759,382 | +4.19(+0.76%) |
May 15, 2024 | 548.13 | 555.02 | 548.13 | 550.96 | 540,210 | -0.02(-0.00%) |
May 14, 2024 | 554.00 | 556.13 | 549.23 | 550.98 | 626,662 | -3.03(-0.55%) |
May 13, 2024 | 558.09 | 562.75 | 552.98 | 554.01 | 684,091 | -5.30(-0.95%) |
May 10, 2024 | 555.66 | 559.88 | 555.52 | 559.30 | 637,596 | +4.79(+0.86%) |
May 09, 2024 | 543.30 | 555.85 | 543.30 | 554.52 | 978,421 | +11.50(+2.12%) |
May 08, 2024 | 551.71 | 565.39 | 538.03 | 543.02 | 1,380,117 | -2.14(-0.39%) |
May 07, 2024 | 532.97 | 546.03 | 532.93 | 545.16 | 984,998 | +12.33(+2.31%) |
May 06, 2024 | 530.66 | 534.05 | 530.22 | 532.83 | 643,363 | +4.54(+0.86%) |
May 03, 2024 | 529.42 | 529.42 | 519.92 | 528.28 | 867,926 | -1.41(-0.27%) |
May 02, 2024 | 529.07 | 533.22 | 524.32 | 529.69 | 824,233 | -0.83(-0.16%) |
May 01, 2024 | 531.72 | 534.51 | 517.71 | 530.52 | 1,172,100 | -6.10(-1.14%) |
Apr 30, 2024 | 535.60 | 538.60 | 533.17 | 536.62 | 795,936 | +1.12(+0.21%) |
Apr 29, 2024 | 542.03 | 542.66 | 534.94 | 535.51 | 1,210,549 | -7.20(-1.33%) |
Apr 26, 2024 | 537.40 | 544.22 | 534.10 | 542.71 | 655,383 | +3.36(+0.62%) |
Apr 25, 2024 | 537.60 | 541.71 | 534.14 | 539.35 | 636,250 | +4.51(+0.84%) |
Apr 24, 2024 | 531.06 | 536.56 | 528.70 | 534.84 | 584,132 | +3.42(+0.64%) |
Apr 23, 2024 | 528.12 | 532.28 | 527.32 | 531.42 | 491,313 | +4.68(+0.89%) |
Apr 22, 2024 | 524.43 | 532.64 | 517.26 | 526.75 | 894,471 | +2.49(+0.47%) |
Apr 19, 2024 | 519.44 | 525.26 | 516.45 | 524.26 | 646,229 | +6.01(+1.16%) |
Apr 18, 2024 | 527.85 | 527.85 | 514.32 | 518.25 | 632,129 | -7.10(-1.35%) |
Apr 17, 2024 | 530.04 | 531.42 | 523.70 | 525.35 | 538,590 | -2.43(-0.46%) |
Apr 16, 2024 | 528.10 | 530.63 | 525.00 | 527.77 | 363,006 | +5.66(+1.08%) |
Apr 15, 2024 | 523.43 | 528.83 | 522.06 | 522.11 | 372,609 | -0.33(-0.06%) |
Apr 12, 2024 | 520.93 | 527.41 | 520.93 | 522.44 | 485,009 | -0.36(-0.07%) |
Apr 11, 2024 | 529.93 | 529.93 | 522.08 | 522.80 | 486,790 | -6.61(-1.25%) |
Apr 10, 2024 | 528.94 | 537.45 | 528.67 | 529.41 | 453,470 | +2.71(+0.51%) |
Apr 09, 2024 | 532.28 | 532.71 | 517.86 | 526.71 | 572,938 | -4.94(-0.93%) |
Apr 08, 2024 | 534.44 | 536.67 | 530.44 | 531.65 | 411,179 | -6.51(-1.21%) |
Apr 05, 2024 | 536.50 | 540.69 | 532.58 | 538.16 | 312,535 | +3.96(+0.74%) |
Apr 04, 2024 | 542.06 | 542.41 | 533.09 | 534.21 | 444,254 | -5.29(-0.98%) |
Apr 03, 2024 | 534.86 | 541.32 | 534.17 | 539.50 | 473,499 | +6.81(+1.28%) |
Apr 02, 2024 | 532.07 | 536.35 | 530.48 | 532.69 | 546,855 | -3.22(-0.60%) |
Apr 01, 2024 | 535.69 | 537.67 | 530.51 | 535.91 | 541,193 | -0.36(-0.07%) |
Mar 28, 2024 | 539.41 | 536.91 | 536.71 | 536.27 | 795,362 | -2.41(-0.45%) |
Mar 27, 2024 | 537.76 | 539.40 | 530.68 | 538.67 | 426,901 | +3.17(+0.59%) |
Mar 26, 2024 | 532.42 | 537.71 | 531.09 | 535.51 | 539,252 | +3.54(+0.66%) |
Mar 25, 2024 | 532.74 | 533.74 | 530.94 | 531.97 | 310,846 | -0.02(-0.00%) |
Mar 22, 2024 | 534.25 | 535.32 | 529.41 | 531.99 | 427,151 | -1.61(-0.30%) |
Mar 21, 2024 | 529.42 | 534.50 | 526.10 | 533.60 | 500,037 | +3.43(+0.65%) |
Mar 20, 2024 | 535.07 | 535.19 | 528.92 | 530.17 | 400,836 | -3.59(-0.67%) |
Mar 19, 2024 | 531.36 | 535.31 | 529.03 | 533.76 | 461,838 | +4.62(+0.87%) |
Mar 18, 2024 | 531.86 | 536.10 | 527.99 | 529.13 | 570,223 | -3.93(-0.74%) |
Mar 15, 2024 | 523.98 | 533.33 | 523.79 | 533.06 | 1,383,310 | +4.27(+0.81%) |
Mar 14, 2024 | 520.43 | 530.32 | 518.84 | 528.78 | 787,920 | +9.14(+1.76%) |
Mar 13, 2024 | 532.76 | 532.76 | 517.36 | 519.64 | 861,269 | -11.02(-2.08%) |
Mar 12, 2024 | 526.83 | 530.87 | 522.97 | 530.66 | 517,079 | +4.58(+0.87%) |
Mar 11, 2024 | 525.63 | 526.56 | 522.49 | 526.09 | 591,996 | -0.75(-0.14%) |
Mar 08, 2024 | 524.52 | 527.88 | 522.93 | 526.84 | 679,531 | -1.07(-0.20%) |
Mar 07, 2024 | 527.84 | 528.84 | 520.37 | 527.90 | 1,005,329 | +3.43(+0.65%) |
Mar 06, 2024 | 528.85 | 530.88 | 524.47 | 524.48 | 714,391 | -3.78(-0.71%) |
Mar 05, 2024 | 536.67 | 536.67 | 523.90 | 528.25 | 906,083 | -5.35(-1.00%) |
Mar 04, 2024 | 525.86 | 534.43 | 524.08 | 533.60 | 766,244 | +8.29(+1.58%) |
Mar 01, 2024 | 522.94 | 530.66 | 522.17 | 525.31 | 834,176 | +4.47(+0.86%) |
Feb 29, 2024 | 522.29 | 524.03 | 518.61 | 520.84 | 1,422,839 | -1.65(-0.32%) |
Feb 28, 2024 | 519.21 | 522.83 | 515.88 | 522.49 | 476,244 | +4.69(+0.91%) |
Feb 27, 2024 | 515.26 | 523.50 | 515.26 | 517.80 | 625,161 | -0.22(-0.04%) |
Feb 26, 2024 | 519.51 | 521.63 | 517.32 | 518.02 | 653,378 | +2.95(+0.57%) |
Feb 23, 2024 | 511.31 | 515.80 | 508.21 | 515.07 | 688,813 | +5.93(+1.16%) |
Feb 22, 2024 | 505.55 | 514.01 | 503.25 | 509.14 | 631,737 | +2.87(+0.57%) |
Feb 21, 2024 | 507.93 | 507.93 | 501.64 | 506.27 | 525,276 | +0.68(+0.13%) |
Feb 20, 2024 | 511.94 | 516.59 | 504.92 | 505.59 | 652,427 | -4.31(-0.85%) |
Feb 16, 2024 | 506.78 | 511.32 | 505.26 | 509.90 | 740,645 | +5.37(+1.06%) |
Feb 15, 2024 | 500.13 | 507.64 | 499.68 | 504.53 | 721,760 | +4.47(+0.89%) |
Feb 14, 2024 | 503.62 | 504.88 | 493.70 | 500.06 | 699,811 | -3.56(-0.71%) |
Feb 13, 2024 | 494.87 | 505.88 | 494.87 | 503.62 | 840,643 | +10.27(+2.08%) |
Feb 12, 2024 | 498.86 | 499.33 | 492.85 | 493.36 | 580,947 | -6.85(-1.37%) |
Feb 09, 2024 | 496.13 | 503.17 | 493.38 | 500.21 | 1,085,877 | +7.10(+1.44%) |
Feb 08, 2024 | 503.86 | 509.56 | 487.18 | 493.11 | 2,308,966 | -22.70(-4.40%) |
Feb 07, 2024 | 508.84 | 518.57 | 507.85 | 515.81 | 1,457,658 | +10.09(+1.99%) |
Feb 06, 2024 | 509.92 | 514.40 | 503.24 | 505.72 | 951,782 | -1.07(-0.21%) |
Feb 05, 2024 | 506.71 | 509.78 | 501.12 | 506.79 | 634,685 | +3.48(+0.69%) |
Feb 02, 2024 | 502.64 | 506.94 | 500.89 | 503.30 | 693,070 | +2.59(+0.52%) |
Feb 01, 2024 | 496.49 | 502.66 | 486.23 | 500.71 | 735,312 | +1.95(+0.39%) |
Jan 31, 2024 | 493.62 | 506.06 | 493.62 | 498.75 | 1,075,624 | +9.85(+2.01%) |
Jan 30, 2024 | 487.15 | 489.11 | 483.00 | 488.91 | 591,689 | +3.55(+0.73%) |
Jan 29, 2024 | 484.30 | 487.22 | 483.32 | 485.36 | 497,950 | +1.19(+0.25%) |
Jan 26, 2024 | 485.99 | 486.85 | 482.93 | 484.17 | 371,603 | -1.06(-0.22%) |
Jan 25, 2024 | 483.06 | 485.32 | 477.56 | 485.23 | 744,295 | +1.33(+0.27%) |
Jan 24, 2024 | 484.59 | 486.90 | 483.15 | 483.90 | 497,664 | -0.37(-0.08%) |
Jan 23, 2024 | 483.59 | 485.67 | 482.03 | 484.27 | 584,661 | -1.95(-0.40%) |
Jan 22, 2024 | 483.42 | 489.01 | 482.22 | 486.21 | 778,729 | +2.71(+0.56%) |
Jan 19, 2024 | 492.12 | 493.18 | 483.17 | 483.50 | 878,766 | -8.38(-1.70%) |
Jan 18, 2024 | 482.73 | 493.64 | 479.05 | 491.88 | 791,600 | +7.16(+1.48%) |
Jan 17, 2024 | 488.38 | 493.64 | 484.25 | 484.72 | 620,086 | -2.67(-0.55%) |
Jan 16, 2024 | 485.40 | 488.66 | 483.91 | 487.39 | 511,893 | +3.17(+0.66%) |
Jan 12, 2024 | 486.57 | 488.62 | 483.69 | 484.22 | 439,768 | -3.51(-0.72%) |
Jan 11, 2024 | 483.90 | 487.96 | 482.89 | 487.73 | 592,024 | +5.14(+1.06%) |
Jan 10, 2024 | 481.42 | 484.80 | 478.28 | 482.59 | 610,668 | +2.62(+0.55%) |
Jan 09, 2024 | 474.31 | 482.02 | 470.11 | 479.97 | 906,995 | +4.42(+0.93%) |
Jan 08, 2024 | 479.55 | 481.53 | 469.04 | 475.55 | 668,033 | -1.56(-0.33%) |
Jan 05, 2024 | 475.80 | 478.37 | 471.41 | 477.10 | 580,528 | +3.63(+0.77%) |
Jan 04, 2024 | 475.31 | 480.66 | 473.17 | 473.47 | 883,299 | -5.78(-1.21%) |
Jan 03, 2024 | 475.16 | 484.12 | 475.16 | 479.25 | 1,290,973 | +6.90(+1.46%) |