Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 914.39 | 950.00 | 913.53 | 942.04 | 664,804 | +29.97(+3.29%) |
May 17, 2024 | 952.43 | 954.85 | 905.82 | 912.07 | 910,750 | -30.83(-3.27%) |
May 16, 2024 | 950.05 | 955.07 | 942.50 | 942.90 | 812,537 | -4.85(-0.51%) |
May 15, 2024 | 924.40 | 948.44 | 917.12 | 947.75 | 713,487 | +35.21(+3.86%) |
May 14, 2024 | 899.00 | 913.93 | 896.52 | 912.54 | 574,920 | +8.75(+0.97%) |
May 13, 2024 | 920.66 | 920.66 | 902.45 | 903.79 | 739,077 | -11.63(-1.27%) |
May 10, 2024 | 918.26 | 931.20 | 912.24 | 915.42 | 510,043 | +7.88(+0.87%) |
May 09, 2024 | 917.02 | 917.02 | 900.96 | 907.54 | 576,520 | -5.74(-0.63%) |
May 08, 2024 | 903.17 | 914.00 | 899.00 | 913.28 | 554,009 | -1.63(-0.18%) |
May 07, 2024 | 927.61 | 930.00 | 913.34 | 914.91 | 674,743 | -9.63(-1.04%) |
May 06, 2024 | 915.28 | 925.50 | 910.57 | 924.54 | 754,622 | +16.01(+1.76%) |
May 03, 2024 | 898.40 | 912.62 | 895.54 | 908.53 | 875,387 | +24.85(+2.81%) |
May 02, 2024 | 881.04 | 885.18 | 862.09 | 883.68 | 724,441 | +15.58(+1.79%) |
May 01, 2024 | 883.08 | 899.89 | 863.95 | 868.10 | 1,187,549 | -26.31(-2.94%) |
Apr 30, 2024 | 923.86 | 934.53 | 893.93 | 894.41 | 973,455 | -34.40(-3.70%) |
Apr 29, 2024 | 921.54 | 930.28 | 915.10 | 928.81 | 902,317 | +3.44(+0.37%) |
Apr 26, 2024 | 898.40 | 930.03 | 897.87 | 925.37 | 1,397,131 | +23.90(+2.65%) |
Apr 25, 2024 | 909.33 | 912.47 | 886.57 | 901.47 | 1,308,765 | +16.58(+1.87%) |
Apr 24, 2024 | 907.34 | 915.86 | 882.27 | 884.89 | 1,951,102 | -2.53(-0.29%) |
Apr 23, 2024 | 878.00 | 894.30 | 868.10 | 887.42 | 981,874 | +19.35(+2.23%) |
Apr 22, 2024 | 876.40 | 878.74 | 857.98 | 868.07 | 1,856,148 | -2.18(-0.25%) |
Apr 19, 2024 | 894.94 | 899.68 | 861.95 | 870.25 | 1,354,476 | -18.67(-2.10%) |
Apr 18, 2024 | 909.23 | 909.33 | 884.39 | 888.92 | 2,307,495 | -23.34(-2.56%) |
Apr 17, 2024 | 950.00 | 952.49 | 910.26 | 912.26 | 1,668,612 | -50.97(-5.29%) |
Apr 16, 2024 | 948.84 | 966.31 | 946.78 | 963.23 | 544,377 | +17.06(+1.80%) |
Apr 15, 2024 | 975.88 | 981.23 | 937.49 | 946.17 | 769,183 | -10.87(-1.14%) |
Apr 12, 2024 | 963.03 | 969.25 | 952.00 | 957.04 | 989,263 | -26.44(-2.69%) |
Apr 11, 2024 | 964.03 | 985.18 | 960.68 | 983.48 | 705,578 | +21.84(+2.27%) |
Apr 10, 2024 | 958.98 | 975.00 | 954.85 | 961.64 | 597,669 | -11.70(-1.20%) |
Apr 09, 2024 | 980.31 | 981.98 | 958.02 | 973.34 | 520,731 | +6.08(+0.63%) |
Apr 08, 2024 | 974.14 | 977.14 | 960.95 | 967.26 | 560,921 | -1.32(-0.14%) |
Apr 05, 2024 | 965.90 | 977.73 | 960.50 | 968.58 | 804,777 | +16.95(+1.78%) |
Apr 04, 2024 | 992.59 | 1002 | 944.00 | 951.63 | 991,842 | -26.74(-2.73%) |
Apr 03, 2024 | 961.85 | 988.12 | 960.03 | 978.37 | 729,946 | +11.04(+1.14%) |
Apr 02, 2024 | 967.00 | 972.90 | 957.00 | 967.33 | 907,086 | -14.46(-1.47%) |
Apr 01, 2024 | 972.03 | 994.92 | 971.00 | 981.79 | 651,133 | +10.22(+1.05%) |
Mar 28, 2024 | 965.96 | 973.89 | 971.30 | 971.57 | 664,102 | +5.90(+0.61%) |
Mar 27, 2024 | 972.82 | 975.48 | 954.80 | 965.67 | 589,661 | -1.56(-0.16%) |
Mar 26, 2024 | 980.50 | 989.44 | 966.89 | 967.23 | 858,974 | -4.23(-0.44%) |
Mar 25, 2024 | 962.28 | 982.52 | 962.28 | 971.46 | 740,554 | -6.44(-0.66%) |
Mar 22, 2024 | 984.75 | 990.52 | 976.02 | 977.90 | 690,088 | -4.67(-0.48%) |
Mar 21, 2024 | 983.10 | 1004 | 976.00 | 982.57 | 1,407,577 | +33.49(+3.53%) |
Mar 20, 2024 | 926.00 | 949.92 | 923.39 | 949.08 | 848,937 | +18.03(+1.94%) |
Mar 19, 2024 | 913.99 | 932.88 | 909.11 | 931.05 | 702,960 | +5.77(+0.62%) |
Mar 18, 2024 | 922.41 | 934.95 | 919.97 | 925.28 | 751,144 | +15.19(+1.67%) |
Mar 15, 2024 | 908.88 | 920.21 | 905.60 | 910.09 | 1,974,576 | -15.59(-1.68%) |
Mar 14, 2024 | 933.95 | 937.85 | 916.29 | 925.68 | 996,280 | -1.03(-0.11%) |
Mar 13, 2024 | 937.01 | 940.70 | 920.90 | 926.71 | 1,008,081 | -24.12(-2.54%) |
Mar 12, 2024 | 933.47 | 950.68 | 928.01 | 950.83 | 1,351,066 | +21.63(+2.33%) |
Mar 11, 2024 | 941.08 | 941.82 | 918.64 | 929.20 | 1,329,056 | -25.39(-2.66%) |
Mar 08, 2024 | 990.59 | 993.67 | 953.68 | 954.60 | 1,334,184 | -37.84(-3.81%) |
Mar 07, 2024 | 986.89 | 1005 | 985.73 | 992.43 | 1,099,455 | +12.68(+1.29%) |
Mar 06, 2024 | 974.58 | 987.72 | 970.16 | 979.75 | 1,435,570 | +18.72(+1.95%) |
Mar 05, 2024 | 967.91 | 976.90 | 949.86 | 961.03 | 1,333,144 | -14.39(-1.48%) |
Mar 04, 2024 | 989.04 | 991.73 | 971.39 | 975.42 | 903,231 | -4.00(-0.41%) |
Mar 01, 2024 | 942.97 | 980.34 | 941.62 | 979.42 | 1,113,471 | +43.19(+4.61%) |
Feb 29, 2024 | 934.46 | 939.80 | 924.23 | 936.24 | 1,310,463 | +15.55(+1.69%) |
Feb 28, 2024 | 915.27 | 922.11 | 910.89 | 920.69 | 616,283 | -8.04(-0.87%) |
Feb 27, 2024 | 938.36 | 942.00 | 926.24 | 928.73 | 631,343 | -8.01(-0.86%) |
Feb 26, 2024 | 934.59 | 944.92 | 931.01 | 936.74 | 610,187 | +10.24(+1.11%) |
Feb 23, 2024 | 945.11 | 948.01 | 924.20 | 926.51 | 688,364 | -15.83(-1.68%) |
Feb 22, 2024 | 928.00 | 947.29 | 923.28 | 942.33 | 1,265,883 | +42.34(+4.70%) |
Feb 21, 2024 | 893.10 | 900.28 | 884.85 | 899.99 | 713,863 | +1.49(+0.17%) |
Feb 20, 2024 | 916.95 | 923.42 | 889.10 | 898.51 | 1,091,097 | -25.54(-2.76%) |
Feb 16, 2024 | 938.39 | 953.94 | 921.45 | 924.04 | 1,330,845 | +12.22(+1.34%) |
Feb 15, 2024 | 915.78 | 919.56 | 904.60 | 911.82 | 850,065 | -1.92(-0.21%) |
Feb 14, 2024 | 906.68 | 926.98 | 905.73 | 913.73 | 1,187,480 | +23.06(+2.59%) |
Feb 13, 2024 | 873.42 | 899.18 | 870.09 | 890.67 | 1,261,897 | -15.38(-1.70%) |
Feb 12, 2024 | 903.55 | 922.24 | 902.07 | 906.05 | 1,255,591 | -3.57(-0.39%) |
Feb 09, 2024 | 878.11 | 911.85 | 872.98 | 909.62 | 1,840,287 | +47.12(+5.46%) |
Feb 08, 2024 | 850.17 | 867.72 | 844.32 | 862.50 | 864,223 | +15.79(+1.86%) |
Feb 07, 2024 | 835.92 | 856.15 | 831.43 | 846.72 | 858,880 | +13.89(+1.67%) |
Feb 06, 2024 | 851.07 | 855.55 | 822.03 | 832.83 | 1,056,858 | -16.66(-1.96%) |
Feb 05, 2024 | 836.99 | 855.48 | 830.70 | 849.49 | 866,577 | +12.59(+1.50%) |
Feb 02, 2024 | 825.51 | 844.56 | 825.51 | 836.90 | 764,516 | +6.48(+0.78%) |
Feb 01, 2024 | 830.06 | 834.27 | 822.27 | 830.42 | 763,769 | +7.02(+0.85%) |
Jan 31, 2024 | 820.23 | 836.01 | 813.92 | 823.40 | 998,997 | -10.60(-1.27%) |
Jan 30, 2024 | 839.28 | 848.16 | 830.18 | 834.00 | 1,070,912 | -9.99(-1.18%) |
Jan 29, 2024 | 833.90 | 845.05 | 832.21 | 843.98 | 991,961 | +6.74(+0.81%) |
Jan 26, 2024 | 851.17 | 858.15 | 834.83 | 837.24 | 1,678,727 | -26.50(-3.07%) |
Jan 25, 2024 | 875.12 | 898.16 | 862.84 | 863.74 | 3,109,849 | +17.40(+2.06%) |
Jan 24, 2024 | 848.17 | 856.80 | 836.65 | 846.34 | 1,928,478 | +17.73(+2.14%) |
Jan 23, 2024 | 827.83 | 830.19 | 819.71 | 828.61 | 827,061 | -3.14(-0.38%) |
Jan 22, 2024 | 827.35 | 844.79 | 825.89 | 831.75 | 1,367,621 | +7.21(+0.87%) |
Jan 19, 2024 | 796.97 | 826.78 | 793.01 | 824.54 | 1,866,825 | +40.58(+5.18%) |
Jan 18, 2024 | 774.23 | 786.70 | 770.12 | 783.96 | 1,520,810 | +32.68(+4.35%) |
Jan 17, 2024 | 751.21 | 752.68 | 740.42 | 751.28 | 965,139 | -8.22(-1.08%) |
Jan 16, 2024 | 752.67 | 767.25 | 746.41 | 759.50 | 685,840 | +1.47(+0.19%) |
Jan 12, 2024 | 759.10 | 761.71 | 753.24 | 758.04 | 498,355 | -0.53(-0.07%) |
Jan 11, 2024 | 748.00 | 759.74 | 740.57 | 758.57 | 775,832 | +10.49(+1.40%) |
Jan 10, 2024 | 752.16 | 753.22 | 734.93 | 748.08 | 839,060 | -2.32(-0.31%) |
Jan 09, 2024 | 744.73 | 755.21 | 743.05 | 750.40 | 591,297 | -5.13(-0.68%) |
Jan 08, 2024 | 734.76 | 756.07 | 734.76 | 755.53 | 1,091,243 | +24.71(+3.38%) |
Jan 05, 2024 | 732.99 | 740.66 | 727.03 | 730.83 | 823,624 | +1.32(+0.18%) |
Jan 04, 2024 | 724.22 | 743.31 | 721.70 | 729.51 | 1,035,277 | -5.84(-0.79%) |
Jan 03, 2024 | 730.43 | 741.40 | 728.09 | 735.35 | 924,422 | -12.34(-1.65%) |
Jan 02, 2024 | 767.10 | 767.73 | 740.48 | 747.69 | 1,120,505 | -33.89(-4.34%) |
Dec 29, 2023 | 785.82 | 788.39 | 776.33 | 781.58 | 520,297 | -6.40(-0.81%) |
Dec 28, 2023 | 796.09 | 797.00 | 787.32 | 787.97 | 601,961 | -5.25(-0.66%) |
Dec 27, 2023 | 797.28 | 799.57 | 788.60 | 793.22 | 763,970 | -0.78(-0.10%) |
Dec 26, 2023 | 781.36 | 798.15 | 781.36 | 794.00 | 695,606 | +15.69(+2.02%) |
Dec 22, 2023 | 775.25 | 782.42 | 771.96 | 778.32 | 526,272 | +3.06(+0.40%) |
Dec 21, 2023 | 776.83 | 777.58 | 761.86 | 775.25 | 936,751 | +21.94(+2.91%) |
Dec 20, 2023 | 770.39 | 778.82 | 752.80 | 753.31 | 1,142,609 | -26.02(-3.34%) |
Dec 19, 2023 | 770.56 | 780.16 | 767.08 | 779.33 | 892,255 | +11.07(+1.44%) |
Dec 18, 2023 | 773.93 | 777.33 | 755.88 | 768.27 | 886,005 | -3.57(-0.46%) |
Dec 15, 2023 | 767.68 | 778.00 | 765.92 | 771.84 | 1,790,656 | +6.28(+0.82%) |
Dec 14, 2023 | 738.77 | 769.62 | 737.19 | 765.56 | 1,726,170 | +32.49(+4.43%) |
Dec 13, 2023 | 731.38 | 739.00 | 719.94 | 733.07 | 875,004 | +3.40(+0.47%) |
Dec 12, 2023 | 731.43 | 737.21 | 725.55 | 729.67 | 1,214,179 | -2.35(-0.32%) |
Dec 11, 2023 | 706.79 | 734.40 | 704.95 | 732.01 | 1,590,451 | +32.26(+4.61%) |
Dec 08, 2023 | 696.06 | 707.71 | 695.62 | 699.75 | 798,271 | -4.84(-0.69%) |
Dec 07, 2023 | 699.74 | 706.87 | 693.82 | 704.59 | 902,715 | +13.10(+1.89%) |
Dec 06, 2023 | 705.54 | 706.53 | 690.10 | 691.49 | 637,931 | -2.26(-0.33%) |
Dec 05, 2023 | 692.96 | 696.55 | 683.84 | 693.75 | 1,225,694 | -12.86(-1.82%) |
Dec 04, 2023 | 712.12 | 713.06 | 698.63 | 706.61 | 907,762 | -11.96(-1.66%) |
Dec 01, 2023 | 708.62 | 719.08 | 704.68 | 718.57 | 695,395 | +6.13(+0.86%) |
Nov 30, 2023 | 715.31 | 715.31 | 702.94 | 712.44 | 1,298,565 | +1.92(+0.27%) |
Nov 29, 2023 | 716.50 | 721.94 | 709.58 | 710.52 | 816,180 | +3.58(+0.51%) |
Nov 28, 2023 | 708.87 | 713.94 | 701.07 | 706.94 | 909,249 | -12.00(-1.67%) |
Nov 27, 2023 | 711.52 | 727.43 | 707.23 | 718.94 | 684,894 | +4.93(+0.69%) |
Nov 24, 2023 | 713.00 | 718.62 | 711.52 | 714.01 | 302,067 | +0.04(+0.01%) |
Nov 22, 2023 | 711.52 | 724.68 | 709.93 | 713.97 | 786,072 | +10.04(+1.43%) |
Nov 21, 2023 | 712.55 | 712.55 | 700.06 | 703.93 | 874,952 | -11.72(-1.64%) |
Nov 20, 2023 | 693.94 | 717.50 | 693.94 | 715.65 | 1,031,449 | +18.72(+2.69%) |
Nov 17, 2023 | 688.20 | 698.15 | 684.66 | 696.94 | 1,031,531 | -0.10(-0.01%) |
Nov 16, 2023 | 695.60 | 702.91 | 692.46 | 697.03 | 1,006,569 | +2.53(+0.36%) |
Nov 15, 2023 | 694.81 | 696.16 | 688.17 | 694.51 | 632,039 | +2.97(+0.43%) |
Nov 14, 2023 | 687.64 | 692.79 | 680.59 | 691.54 | 959,700 | +21.38(+3.19%) |
Nov 13, 2023 | 676.70 | 676.71 | 667.29 | 670.16 | 819,774 | -11.94(-1.75%) |
Nov 10, 2023 | 657.87 | 684.53 | 653.16 | 682.10 | 1,380,522 | +35.00(+5.41%) |
Nov 09, 2023 | 646.84 | 665.25 | 645.36 | 647.10 | 1,222,880 | +2.67(+0.41%) |
Nov 08, 2023 | 641.47 | 645.97 | 637.96 | 644.43 | 733,614 | +6.29(+0.99%) |
Nov 07, 2023 | 636.89 | 643.94 | 633.60 | 638.14 | 823,241 | +2.20(+0.35%) |
Nov 06, 2023 | 631.00 | 636.47 | 625.06 | 635.94 | 696,242 | +4.95(+0.78%) |
Nov 03, 2023 | 626.14 | 636.30 | 623.84 | 631.00 | 988,205 | +10.75(+1.73%) |
Nov 02, 2023 | 619.47 | 628.34 | 615.20 | 620.25 | 1,362,284 | +16.54(+2.74%) |
Nov 01, 2023 | 589.99 | 604.69 | 585.91 | 603.71 | 1,048,334 | +18.35(+3.13%) |
Oct 31, 2023 | 583.48 | 587.90 | 571.63 | 585.36 | 821,779 | +4.70(+0.81%) |
Oct 30, 2023 | 579.58 | 590.48 | 574.38 | 580.66 | 870,064 | -0.52(-0.09%) |
Oct 27, 2023 | 581.46 | 590.67 | 577.96 | 581.18 | 954,324 | -1.10(-0.19%) |
Oct 26, 2023 | 586.24 | 601.64 | 580.68 | 582.29 | 1,203,183 | +1.78(+0.31%) |
Oct 25, 2023 | 593.79 | 595.63 | 578.25 | 580.50 | 1,138,194 | -20.58(-3.42%) |
Oct 24, 2023 | 602.28 | 608.37 | 596.03 | 601.08 | 970,818 | +4.42(+0.74%) |
Oct 23, 2023 | 593.40 | 604.34 | 586.52 | 596.67 | 814,421 | -0.77(-0.13%) |
Oct 20, 2023 | 600.77 | 605.25 | 595.51 | 597.43 | 1,307,661 | -1.59(-0.27%) |
Oct 19, 2023 | 623.90 | 629.42 | 597.30 | 599.02 | 2,519,969 | -40.09(-6.27%) |
Oct 18, 2023 | 634.90 | 642.01 | 623.24 | 639.12 | 1,335,022 | -7.67(-1.19%) |
Oct 17, 2023 | 635.04 | 650.26 | 623.41 | 646.79 | 1,039,133 | -0.75(-0.12%) |
Oct 16, 2023 | 644.67 | 652.44 | 640.99 | 647.54 | 1,002,625 | +5.55(+0.86%) |
Oct 13, 2023 | 657.79 | 661.16 | 638.88 | 641.98 | 1,235,496 | -9.79(-1.50%) |
Oct 12, 2023 | 642.21 | 661.77 | 642.07 | 651.78 | 1,335,102 | +13.16(+2.06%) |
Oct 11, 2023 | 637.83 | 640.12 | 630.86 | 638.61 | 664,768 | +7.31(+1.16%) |
Oct 10, 2023 | 630.38 | 639.83 | 625.23 | 631.30 | 677,459 | +6.66(+1.07%) |
Oct 09, 2023 | 618.22 | 627.80 | 611.77 | 624.64 | 695,563 | -0.42(-0.07%) |
Oct 06, 2023 | 617.65 | 629.01 | 606.26 | 625.06 | 1,070,122 | +2.27(+0.36%) |
Oct 05, 2023 | 629.90 | 630.80 | 617.27 | 622.79 | 757,305 | -6.52(-1.04%) |
Oct 04, 2023 | 621.37 | 630.92 | 619.00 | 629.31 | 963,493 | +14.20(+2.31%) |
Oct 03, 2023 | 627.02 | 633.90 | 609.92 | 615.11 | 1,024,595 | -12.71(-2.02%) |
Oct 02, 2023 | 624.20 | 637.88 | 619.99 | 627.81 | 992,954 | +4.09(+0.66%) |
Sep 29, 2023 | 633.41 | 634.26 | 622.03 | 623.72 | 774,852 | -0.75(-0.12%) |
Sep 28, 2023 | 608.00 | 627.47 | 604.68 | 624.47 | 1,189,763 | +13.30(+2.18%) |
Sep 27, 2023 | 609.01 | 614.71 | 599.70 | 611.17 | 1,200,779 | +8.12(+1.35%) |
Sep 26, 2023 | 608.97 | 612.52 | 600.59 | 603.05 | 1,064,292 | -14.51(-2.35%) |
Sep 25, 2023 | 612.30 | 617.95 | 613.83 | 617.57 | 767,043 | +1.47(+0.24%) |
Sep 22, 2023 | 616.96 | 625.88 | 612.51 | 616.10 | 1,280,752 | +8.68(+1.43%) |
Sep 21, 2023 | 607.27 | 615.12 | 606.03 | 607.42 | 1,175,186 | -8.43(-1.37%) |
Sep 20, 2023 | 624.45 | 629.66 | 614.30 | 615.85 | 851,169 | -6.26(-1.01%) |
Sep 19, 2023 | 632.56 | 632.88 | 618.71 | 622.11 | 1,099,875 | -10.45(-1.65%) |
Sep 18, 2023 | 617.75 | 633.40 | 615.21 | 632.56 | 1,266,007 | +12.48(+2.01%) |
Sep 15, 2023 | 643.84 | 644.78 | 614.77 | 620.08 | 3,176,742 | -33.16(-5.08%) |
Sep 14, 2023 | 664.00 | 664.25 | 647.84 | 653.24 | 1,039,796 | -2.22(-0.34%) |
Sep 13, 2023 | 654.31 | 663.86 | 649.69 | 655.46 | 882,052 | +5.93(+0.91%) |
Sep 12, 2023 | 651.01 | 661.30 | 648.72 | 649.53 | 896,479 | -8.94(-1.36%) |
Sep 11, 2023 | 668.33 | 670.06 | 645.92 | 658.46 | 960,264 | -5.16(-0.78%) |
Sep 08, 2023 | 668.21 | 675.11 | 661.27 | 663.62 | 909,684 | -7.76(-1.16%) |
Sep 07, 2023 | 675.65 | 676.25 | 659.77 | 671.38 | 1,213,555 | -19.39(-2.81%) |
Sep 06, 2023 | 691.68 | 702.88 | 682.34 | 690.77 | 908,421 | -4.49(-0.65%) |
Sep 05, 2023 | 692.76 | 701.91 | 689.73 | 695.26 | 524,058 | -1.18(-0.17%) |