Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 579.05 | 579.05 | 568.32 | 573.25 | 359,530 | -8.06(-1.39%) |
May 21, 2024 | 577.98 | 581.96 | 568.45 | 581.31 | 400,118 | -1.79(-0.31%) |
May 20, 2024 | 580.75 | 584.05 | 575.69 | 583.10 | 392,873 | +2.35(+0.40%) |
May 17, 2024 | 583.48 | 586.40 | 578.54 | 580.75 | 407,060 | -0.94(-0.16%) |
May 16, 2024 | 611.38 | 611.38 | 580.50 | 581.69 | 722,252 | -30.99(-5.06%) |
May 15, 2024 | 610.04 | 615.97 | 608.17 | 612.68 | 333,811 | +6.55(+1.08%) |
May 14, 2024 | 607.47 | 608.76 | 602.88 | 606.13 | 346,274 | -1.92(-0.32%) |
May 13, 2024 | 612.77 | 613.25 | 605.31 | 608.05 | 321,784 | -2.38(-0.39%) |
May 10, 2024 | 606.59 | 613.57 | 605.86 | 610.43 | 339,408 | +7.23(+1.20%) |
May 09, 2024 | 598.13 | 604.00 | 595.63 | 603.20 | 269,177 | +6.56(+1.10%) |
May 08, 2024 | 597.66 | 599.96 | 594.47 | 596.64 | 284,561 | -2.17(-0.36%) |
May 07, 2024 | 600.59 | 604.46 | 595.58 | 598.81 | 339,138 | -0.98(-0.16%) |
May 06, 2024 | 597.02 | 602.62 | 594.03 | 599.79 | 361,343 | +8.76(+1.48%) |
May 03, 2024 | 595.51 | 598.65 | 588.24 | 591.03 | 491,968 | +1.07(+0.18%) |
May 02, 2024 | 591.89 | 595.71 | 580.54 | 589.96 | 593,585 | -0.90(-0.15%) |
May 01, 2024 | 586.73 | 603.38 | 576.40 | 590.86 | 649,176 | +3.79(+0.65%) |
Apr 30, 2024 | 600.20 | 606.41 | 582.24 | 587.07 | 821,900 | -15.57(-2.58%) |
Apr 29, 2024 | 605.94 | 607.99 | 598.80 | 602.64 | 517,035 | -2.35(-0.39%) |
Apr 26, 2024 | 598.79 | 606.40 | 598.79 | 604.99 | 386,242 | +7.92(+1.33%) |
Apr 25, 2024 | 584.47 | 600.41 | 578.45 | 597.07 | 408,282 | +5.25(+0.89%) |
Apr 24, 2024 | 592.73 | 598.65 | 585.14 | 591.82 | 331,853 | -2.57(-0.43%) |
Apr 23, 2024 | 585.60 | 597.23 | 584.91 | 594.39 | 300,044 | +10.07(+1.72%) |
Apr 22, 2024 | 577.77 | 588.93 | 574.89 | 584.32 | 336,801 | +8.43(+1.46%) |
Apr 19, 2024 | 589.80 | 594.40 | 572.57 | 575.89 | 1,076,997 | -11.24(-1.91%) |
Apr 18, 2024 | 596.95 | 596.95 | 581.84 | 587.13 | 541,569 | -5.79(-0.98%) |
Apr 17, 2024 | 596.66 | 600.05 | 590.44 | 592.92 | 494,656 | -2.32(-0.39%) |
Apr 16, 2024 | 601.68 | 601.90 | 591.97 | 595.24 | 344,147 | -4.00(-0.67%) |
Apr 15, 2024 | 614.18 | 619.49 | 597.84 | 599.24 | 442,761 | -2.87(-0.48%) |
Apr 12, 2024 | 601.81 | 606.78 | 600.16 | 602.11 | 239,075 | -4.97(-0.82%) |
Apr 11, 2024 | 605.26 | 611.24 | 603.91 | 607.08 | 283,595 | +0.53(+0.09%) |
Apr 10, 2024 | 594.89 | 611.02 | 587.67 | 606.55 | 386,031 | -4.08(-0.67%) |
Apr 09, 2024 | 621.87 | 621.87 | 603.36 | 610.63 | 457,588 | -10.90(-1.75%) |
Apr 08, 2024 | 620.75 | 626.67 | 618.26 | 621.53 | 438,508 | +2.12(+0.34%) |
Apr 05, 2024 | 607.82 | 622.27 | 604.52 | 619.41 | 397,298 | +15.32(+2.54%) |
Apr 04, 2024 | 615.90 | 620.78 | 603.97 | 604.09 | 430,731 | -6.29(-1.03%) |
Apr 03, 2024 | 602.47 | 612.84 | 602.47 | 610.38 | 347,858 | +8.30(+1.38%) |
Apr 02, 2024 | 602.91 | 603.18 | 593.42 | 602.08 | 396,558 | -2.34(-0.39%) |
Apr 01, 2024 | 614.00 | 616.50 | 604.37 | 604.42 | 302,541 | -9.52(-1.55%) |
Mar 28, 2024 | 611.82 | 615.11 | 609.36 | 613.94 | 309,882 | +2.08(+0.34%) |
Mar 27, 2024 | 614.23 | 615.00 | 602.35 | 611.86 | 524,998 | +1.76(+0.29%) |
Mar 26, 2024 | 605.45 | 610.56 | 604.00 | 610.10 | 327,564 | +5.29(+0.87%) |
Mar 25, 2024 | 607.69 | 608.12 | 602.09 | 604.81 | 325,509 | -2.31(-0.38%) |
Mar 22, 2024 | 608.02 | 608.16 | 603.10 | 607.12 | 362,438 | -5.83(-0.95%) |
Mar 21, 2024 | 606.31 | 613.56 | 604.46 | 612.95 | 347,849 | +9.31(+1.54%) |
Mar 20, 2024 | 601.74 | 606.42 | 598.42 | 603.64 | 388,000 | +1.37(+0.23%) |
Mar 19, 2024 | 594.39 | 604.25 | 593.71 | 602.27 | 351,969 | +5.51(+0.92%) |
Mar 18, 2024 | 597.32 | 602.59 | 596.44 | 596.76 | 437,128 | +0.49(+0.08%) |
Mar 15, 2024 | 599.41 | 608.53 | 596.11 | 596.27 | 620,178 | -10.27(-1.69%) |
Mar 14, 2024 | 602.76 | 608.19 | 600.01 | 606.54 | 415,638 | +1.62(+0.27%) |
Mar 13, 2024 | 602.98 | 608.95 | 600.86 | 604.92 | 295,060 | +1.76(+0.29%) |
Mar 12, 2024 | 597.03 | 603.53 | 595.75 | 603.16 | 312,561 | +7.45(+1.25%) |
Mar 11, 2024 | 596.40 | 597.79 | 590.39 | 595.71 | 452,082 | -1.14(-0.19%) |
Mar 08, 2024 | 609.89 | 612.00 | 594.40 | 596.85 | 797,935 | -15.06(-2.46%) |
Mar 07, 2024 | 611.52 | 617.08 | 609.55 | 611.91 | 554,750 | +4.56(+0.75%) |
Mar 06, 2024 | 605.28 | 612.11 | 604.69 | 607.35 | 722,651 | +4.45(+0.74%) |
Mar 05, 2024 | 598.30 | 610.73 | 597.25 | 602.90 | 1,040,788 | +1.00(+0.17%) |
Mar 04, 2024 | 603.12 | 605.00 | 594.16 | 601.90 | 1,051,188 | +11.95(+2.03%) |
Mar 01, 2024 | 577.54 | 590.02 | 577.17 | 589.95 | 654,318 | +12.98(+2.25%) |
Feb 29, 2024 | 569.27 | 580.04 | 566.31 | 576.97 | 855,198 | +11.60(+2.05%) |
Feb 28, 2024 | 558.11 | 567.04 | 558.11 | 565.38 | 494,590 | +7.01(+1.26%) |
Feb 27, 2024 | 553.15 | 558.48 | 551.05 | 558.36 | 359,079 | +5.76(+1.04%) |
Feb 26, 2024 | 548.34 | 556.49 | 548.34 | 552.60 | 258,896 | +4.62(+0.84%) |
Feb 23, 2024 | 549.29 | 550.13 | 544.34 | 547.98 | 345,073 | +0.52(+0.09%) |
Feb 22, 2024 | 541.99 | 548.98 | 539.87 | 547.46 | 286,341 | +11.84(+2.21%) |
Feb 21, 2024 | 532.54 | 536.50 | 530.14 | 535.61 | 334,772 | +3.16(+0.59%) |
Feb 20, 2024 | 534.46 | 538.23 | 527.50 | 532.46 | 340,156 | -6.72(-1.25%) |
Feb 16, 2024 | 534.32 | 550.08 | 534.32 | 539.18 | 649,426 | +4.22(+0.79%) |
Feb 15, 2024 | 539.31 | 542.33 | 529.78 | 534.95 | 431,091 | -3.82(-0.71%) |
Feb 14, 2024 | 535.01 | 544.35 | 530.82 | 538.77 | 484,394 | +12.19(+2.32%) |
Feb 13, 2024 | 522.21 | 528.93 | 519.03 | 526.58 | 646,288 | -5.04(-0.95%) |
Feb 12, 2024 | 533.31 | 541.12 | 527.32 | 531.62 | 596,020 | +5.15(+0.98%) |
Feb 09, 2024 | 522.97 | 526.48 | 521.43 | 526.47 | 320,506 | +1.73(+0.33%) |
Feb 08, 2024 | 524.05 | 525.77 | 518.00 | 524.74 | 374,482 | +0.93(+0.18%) |
Feb 07, 2024 | 519.13 | 526.98 | 517.80 | 523.81 | 399,844 | +9.96(+1.94%) |
Feb 06, 2024 | 507.34 | 514.88 | 503.84 | 513.85 | 411,484 | +5.97(+1.18%) |
Feb 05, 2024 | 514.06 | 514.06 | 503.77 | 507.88 | 438,135 | -11.37(-2.19%) |
Feb 02, 2024 | 508.59 | 521.54 | 507.18 | 519.24 | 427,512 | +4.39(+0.85%) |
Feb 01, 2024 | 511.19 | 514.98 | 496.47 | 514.85 | 416,707 | +7.08(+1.39%) |
Jan 31, 2024 | 514.37 | 515.56 | 506.58 | 507.77 | 309,025 | -9.07(-1.75%) |
Jan 30, 2024 | 509.92 | 519.54 | 509.92 | 516.84 | 242,975 | +4.35(+0.85%) |
Jan 29, 2024 | 501.13 | 512.72 | 499.75 | 512.48 | 287,851 | +11.52(+2.30%) |
Jan 26, 2024 | 503.64 | 504.81 | 499.65 | 500.96 | 173,778 | -3.21(-0.64%) |
Jan 25, 2024 | 500.47 | 504.64 | 497.73 | 504.17 | 196,317 | +10.13(+2.05%) |
Jan 24, 2024 | 503.13 | 503.13 | 493.96 | 494.05 | 201,787 | -5.64(-1.13%) |
Jan 23, 2024 | 506.03 | 506.03 | 496.43 | 499.69 | 224,413 | -7.70(-1.52%) |
Jan 22, 2024 | 506.97 | 510.16 | 503.00 | 507.39 | 216,328 | +2.56(+0.51%) |
Jan 19, 2024 | 505.46 | 505.46 | 497.62 | 504.83 | 288,009 | +2.48(+0.49%) |
Jan 18, 2024 | 492.66 | 502.68 | 492.66 | 502.36 | 297,065 | +9.89(+2.01%) |
Jan 17, 2024 | 491.62 | 495.85 | 489.27 | 492.47 | 254,860 | -2.73(-0.55%) |
Jan 16, 2024 | 495.50 | 498.20 | 491.55 | 495.19 | 279,379 | -0.05(-0.01%) |
Jan 12, 2024 | 496.66 | 499.49 | 493.40 | 495.25 | 230,852 | -1.45(-0.29%) |
Jan 11, 2024 | 498.73 | 498.73 | 491.79 | 496.69 | 256,381 | -2.61(-0.52%) |
Jan 10, 2024 | 496.64 | 500.29 | 494.95 | 499.30 | 241,618 | +2.62(+0.53%) |
Jan 09, 2024 | 492.08 | 497.09 | 487.68 | 496.68 | 220,204 | +0.68(+0.14%) |
Jan 08, 2024 | 487.44 | 496.05 | 484.69 | 496.00 | 237,885 | +9.83(+2.02%) |
Jan 05, 2024 | 483.96 | 490.39 | 483.96 | 486.18 | 255,152 | +0.73(+0.15%) |
Jan 04, 2024 | 483.20 | 488.77 | 481.39 | 485.45 | 333,448 | +4.06(+0.84%) |
Jan 03, 2024 | 486.28 | 486.45 | 479.06 | 481.38 | 460,808 | -9.02(-1.84%) |
Jan 02, 2024 | 493.49 | 495.08 | 486.38 | 490.40 | 343,562 | -7.87(-1.58%) |
Dec 29, 2023 | 497.99 | 500.27 | 496.57 | 498.27 | 191,518 | +0.67(+0.13%) |
Dec 28, 2023 | 488.57 | 499.90 | 486.70 | 497.60 | 233,774 | -1.38(-0.28%) |
Dec 27, 2023 | 496.77 | 499.25 | 495.95 | 498.98 | 183,373 | +1.26(+0.25%) |
Dec 26, 2023 | 496.14 | 499.24 | 495.82 | 497.72 | 110,779 | +1.98(+0.40%) |
Dec 22, 2023 | 493.80 | 495.90 | 491.17 | 495.74 | 179,993 | +3.90(+0.79%) |
Dec 21, 2023 | 491.19 | 493.66 | 489.85 | 491.85 | 190,614 | +4.45(+0.91%) |
Dec 20, 2023 | 489.22 | 493.27 | 486.94 | 487.39 | 255,149 | -4.82(-0.98%) |
Dec 19, 2023 | 493.27 | 496.18 | 491.03 | 492.22 | 215,103 | +2.46(+0.50%) |
Dec 18, 2023 | 489.17 | 491.72 | 483.44 | 489.76 | 318,036 | +0.45(+0.09%) |
Dec 15, 2023 | 490.94 | 498.67 | 486.44 | 489.31 | 913,646 | -3.11(-0.63%) |
Dec 14, 2023 | 491.68 | 494.63 | 484.27 | 492.42 | 434,754 | +5.23(+1.07%) |
Dec 13, 2023 | 480.29 | 489.17 | 477.92 | 487.19 | 322,512 | +7.14(+1.49%) |
Dec 12, 2023 | 477.64 | 481.68 | 474.31 | 480.04 | 320,236 | +8.88(+1.88%) |
Dec 11, 2023 | 469.83 | 474.02 | 467.88 | 471.17 | 321,663 | +2.38(+0.51%) |
Dec 08, 2023 | 462.95 | 469.07 | 462.95 | 468.79 | 254,917 | +4.06(+0.87%) |
Dec 07, 2023 | 460.92 | 465.17 | 457.99 | 464.73 | 222,245 | +4.84(+1.05%) |
Dec 06, 2023 | 462.32 | 467.00 | 458.82 | 459.89 | 238,377 | +1.23(+0.27%) |
Dec 05, 2023 | 460.39 | 462.83 | 456.25 | 458.66 | 334,867 | -4.97(-1.07%) |
Dec 04, 2023 | 464.75 | 468.11 | 461.17 | 463.63 | 452,255 | -3.12(-0.67%) |
Dec 01, 2023 | 464.93 | 469.94 | 464.30 | 466.75 | 414,216 | +2.76(+0.59%) |
Nov 30, 2023 | 461.36 | 464.78 | 456.42 | 464.00 | 455,995 | +2.60(+0.56%) |
Nov 29, 2023 | 462.20 | 465.65 | 461.10 | 461.40 | 255,059 | +2.72(+0.59%) |
Nov 28, 2023 | 464.49 | 465.55 | 457.12 | 458.68 | 270,997 | -5.60(-1.21%) |
Nov 27, 2023 | 458.68 | 465.76 | 456.90 | 464.28 | 337,680 | +3.61(+0.78%) |
Nov 24, 2023 | 460.50 | 462.29 | 459.86 | 460.67 | 107,604 | -0.80(-0.17%) |
Nov 22, 2023 | 459.67 | 464.44 | 459.31 | 461.47 | 391,004 | +4.65(+1.02%) |
Nov 21, 2023 | 467.28 | 470.73 | 456.82 | 456.82 | 494,736 | +2.92(+0.64%) |
Nov 20, 2023 | 458.41 | 458.41 | 450.07 | 453.90 | 354,205 | -6.83(-1.48%) |
Nov 17, 2023 | 460.60 | 464.36 | 456.62 | 460.73 | 283,588 | +2.04(+0.45%) |
Nov 16, 2023 | 454.59 | 459.08 | 453.59 | 458.69 | 306,367 | +5.11(+1.13%) |
Nov 15, 2023 | 463.66 | 465.65 | 451.65 | 453.57 | 434,437 | -9.65(-2.08%) |
Nov 14, 2023 | 455.30 | 467.15 | 455.30 | 463.22 | 331,908 | +12.66(+2.81%) |
Nov 13, 2023 | 450.37 | 453.43 | 450.15 | 450.56 | 178,486 | -2.00(-0.44%) |
Nov 10, 2023 | 453.22 | 453.22 | 447.44 | 452.56 | 351,105 | +2.81(+0.63%) |
Nov 09, 2023 | 453.20 | 456.08 | 449.35 | 449.75 | 394,007 | -0.81(-0.18%) |
Nov 08, 2023 | 446.32 | 451.65 | 442.87 | 450.56 | 476,805 | +7.52(+1.70%) |
Nov 07, 2023 | 441.75 | 444.44 | 438.10 | 443.04 | 242,378 | +2.59(+0.59%) |
Nov 06, 2023 | 442.68 | 442.68 | 437.63 | 440.45 | 249,580 | -1.16(-0.26%) |
Nov 03, 2023 | 447.70 | 448.30 | 439.83 | 441.61 | 283,028 | +2.13(+0.49%) |
Nov 02, 2023 | 439.89 | 447.99 | 437.27 | 439.47 | 527,127 | +1.56(+0.36%) |
Nov 01, 2023 | 415.80 | 439.27 | 413.94 | 437.91 | 825,158 | +30.14(+7.39%) |
Oct 31, 2023 | 403.76 | 411.56 | 403.76 | 407.76 | 388,917 | +3.83(+0.95%) |
Oct 30, 2023 | 398.68 | 406.10 | 397.44 | 403.93 | 370,640 | +6.05(+1.52%) |
Oct 27, 2023 | 397.47 | 399.83 | 388.78 | 397.88 | 411,592 | +1.17(+0.29%) |
Oct 26, 2023 | 408.73 | 408.73 | 390.66 | 396.71 | 682,431 | -12.44(-3.04%) |
Oct 25, 2023 | 412.27 | 416.44 | 408.66 | 409.16 | 307,723 | -6.06(-1.46%) |
Oct 24, 2023 | 419.54 | 419.92 | 412.47 | 415.22 | 277,267 | +3.71(+0.90%) |
Oct 23, 2023 | 406.44 | 416.43 | 404.93 | 411.51 | 401,480 | +2.94(+0.72%) |
Oct 20, 2023 | 408.39 | 410.83 | 404.14 | 408.57 | 344,545 | -0.97(-0.24%) |
Oct 19, 2023 | 414.53 | 420.04 | 408.67 | 409.54 | 318,689 | -3.58(-0.87%) |
Oct 18, 2023 | 431.14 | 431.14 | 412.75 | 413.12 | 314,535 | -22.70(-5.21%) |
Oct 17, 2023 | 428.94 | 436.95 | 428.26 | 435.82 | 260,782 | +5.40(+1.26%) |
Oct 16, 2023 | 430.06 | 433.46 | 427.58 | 430.42 | 257,452 | +5.45(+1.28%) |
Oct 13, 2023 | 431.53 | 434.47 | 423.06 | 424.96 | 237,523 | -4.13(-0.96%) |
Oct 12, 2023 | 435.59 | 436.64 | 423.37 | 429.09 | 323,102 | -6.34(-1.46%) |
Oct 11, 2023 | 426.58 | 436.20 | 426.51 | 435.43 | 259,371 | +8.90(+2.09%) |
Oct 10, 2023 | 426.22 | 432.04 | 424.06 | 426.53 | 335,285 | +1.29(+0.30%) |
Oct 09, 2023 | 427.28 | 428.72 | 423.28 | 425.24 | 359,161 | -6.21(-1.44%) |
Oct 06, 2023 | 418.21 | 435.39 | 416.73 | 431.45 | 629,176 | +12.41(+2.96%) |
Oct 05, 2023 | 416.28 | 423.21 | 416.28 | 419.04 | 439,713 | +1.33(+0.32%) |
Oct 04, 2023 | 408.11 | 420.48 | 404.16 | 417.71 | 609,643 | +14.53(+3.60%) |
Oct 03, 2023 | 401.26 | 408.93 | 400.83 | 403.19 | 438,888 | -1.35(-0.33%) |
Oct 02, 2023 | 408.18 | 414.48 | 402.41 | 404.53 | 475,363 | -4.77(-1.16%) |
Sep 29, 2023 | 416.78 | 417.29 | 406.95 | 409.30 | 393,125 | -4.03(-0.97%) |
Sep 28, 2023 | 408.25 | 419.28 | 408.25 | 413.33 | 221,996 | +4.56(+1.11%) |
Sep 27, 2023 | 408.82 | 410.87 | 404.06 | 408.77 | 409,182 | +2.68(+0.66%) |
Sep 26, 2023 | 407.08 | 412.94 | 405.36 | 406.09 | 636,978 | -2.89(-0.71%) |
Sep 25, 2023 | 404.60 | 409.73 | 406.59 | 408.98 | 442,002 | +3.77(+0.93%) |
Sep 22, 2023 | 404.25 | 407.00 | 402.84 | 405.21 | 625,549 | -0.18(-0.04%) |
Sep 21, 2023 | 417.64 | 417.64 | 403.57 | 405.39 | 559,156 | -14.31(-3.41%) |
Sep 20, 2023 | 423.91 | 424.86 | 417.48 | 419.70 | 389,679 | -1.81(-0.43%) |
Sep 19, 2023 | 425.70 | 425.70 | 416.58 | 421.51 | 441,172 | -5.30(-1.24%) |
Sep 18, 2023 | 424.43 | 429.25 | 420.28 | 426.81 | 391,953 | +2.90(+0.68%) |
Sep 15, 2023 | 432.12 | 432.12 | 419.84 | 423.91 | 1,001,326 | -10.64(-2.45%) |
Sep 14, 2023 | 435.88 | 436.88 | 427.81 | 434.55 | 341,185 | +1.75(+0.41%) |
Sep 13, 2023 | 434.52 | 435.50 | 427.63 | 432.79 | 327,323 | -3.31(-0.76%) |
Sep 12, 2023 | 434.83 | 438.02 | 431.36 | 436.10 | 233,650 | -1.70(-0.39%) |
Sep 11, 2023 | 440.44 | 440.55 | 433.25 | 437.81 | 229,526 | +0.98(+0.22%) |
Sep 08, 2023 | 435.36 | 441.29 | 434.65 | 436.83 | 267,589 | +0.38(+0.09%) |
Sep 07, 2023 | 434.50 | 437.40 | 430.02 | 436.45 | 350,635 | -0.95(-0.22%) |
Sep 06, 2023 | 440.16 | 442.32 | 430.32 | 437.40 | 413,169 | -3.01(-0.68%) |
Sep 05, 2023 | 453.41 | 455.37 | 436.51 | 440.41 | 408,224 | -15.67(-3.43%) |