Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 565.00 | 566.15 | 558.20 | 564.00 | 576,449 | -0.52(-0.09%) |
May 17, 2024 | 559.45 | 564.87 | 557.93 | 564.52 | 575,690 | +8.76(+1.58%) |
May 16, 2024 | 553.17 | 558.42 | 552.58 | 555.76 | 758,556 | +4.20(+0.76%) |
May 15, 2024 | 548.73 | 555.63 | 548.73 | 551.56 | 539,622 | -0.02(-0.00%) |
May 14, 2024 | 554.60 | 556.74 | 549.83 | 551.58 | 625,980 | -3.03(-0.55%) |
May 13, 2024 | 558.70 | 563.36 | 553.58 | 554.61 | 683,347 | -5.30(-0.95%) |
May 10, 2024 | 556.27 | 560.49 | 556.13 | 559.91 | 636,902 | +4.79(+0.86%) |
May 09, 2024 | 543.89 | 556.46 | 543.89 | 555.12 | 977,356 | +11.51(+2.12%) |
May 08, 2024 | 552.31 | 566.00 | 538.62 | 543.61 | 1,378,615 | -2.14(-0.39%) |
May 07, 2024 | 533.55 | 546.63 | 533.51 | 545.75 | 983,926 | +12.34(+2.31%) |
May 06, 2024 | 531.24 | 534.63 | 530.80 | 533.41 | 642,663 | +4.55(+0.86%) |
May 03, 2024 | 530.00 | 530.00 | 520.49 | 528.86 | 866,982 | -1.41(-0.27%) |
May 02, 2024 | 529.65 | 533.80 | 524.89 | 530.27 | 823,336 | -0.83(-0.16%) |
May 01, 2024 | 532.30 | 535.10 | 518.27 | 531.10 | 1,170,825 | -6.11(-1.14%) |
Apr 30, 2024 | 536.18 | 539.19 | 533.75 | 537.21 | 795,070 | +1.12(+0.21%) |
Apr 29, 2024 | 542.62 | 543.25 | 535.52 | 536.09 | 1,209,232 | -7.21(-1.33%) |
Apr 26, 2024 | 537.99 | 544.81 | 534.68 | 543.30 | 654,670 | +3.36(+0.62%) |
Apr 25, 2024 | 538.19 | 542.30 | 534.72 | 539.94 | 635,558 | +4.52(+0.84%) |
Apr 24, 2024 | 531.64 | 537.14 | 529.28 | 535.42 | 583,497 | +3.42(+0.64%) |
Apr 23, 2024 | 528.69 | 532.86 | 527.89 | 532.00 | 490,779 | +4.68(+0.89%) |
Apr 22, 2024 | 525.00 | 533.22 | 517.82 | 527.32 | 893,498 | +2.49(+0.47%) |
Apr 19, 2024 | 520.01 | 525.83 | 517.01 | 524.83 | 645,526 | +6.02(+1.16%) |
Apr 18, 2024 | 528.42 | 528.42 | 514.88 | 518.81 | 631,441 | -7.11(-1.35%) |
Apr 17, 2024 | 530.62 | 532.00 | 524.27 | 525.92 | 538,004 | -2.43(-0.46%) |
Apr 16, 2024 | 528.67 | 531.21 | 525.57 | 528.35 | 362,611 | +5.67(+1.08%) |
Apr 15, 2024 | 524.00 | 529.41 | 522.63 | 522.68 | 372,204 | -0.33(-0.06%) |
Apr 12, 2024 | 521.50 | 527.99 | 521.50 | 523.01 | 484,482 | -0.36(-0.07%) |
Apr 11, 2024 | 530.51 | 530.51 | 522.65 | 523.37 | 486,261 | -6.62(-1.25%) |
Apr 10, 2024 | 529.52 | 538.04 | 529.25 | 529.99 | 452,977 | +2.71(+0.51%) |
Apr 09, 2024 | 532.86 | 533.29 | 518.42 | 527.28 | 572,315 | -4.95(-0.93%) |
Apr 08, 2024 | 535.02 | 537.26 | 531.02 | 532.23 | 410,732 | -6.52(-1.21%) |
Apr 05, 2024 | 537.08 | 541.28 | 533.16 | 538.75 | 312,195 | +3.96(+0.74%) |
Apr 04, 2024 | 542.65 | 543.00 | 533.67 | 534.79 | 443,771 | -5.30(-0.98%) |
Apr 03, 2024 | 535.44 | 541.91 | 534.75 | 540.09 | 472,984 | +6.82(+1.28%) |
Apr 02, 2024 | 532.65 | 536.93 | 531.06 | 533.27 | 546,260 | -3.22(-0.60%) |
Apr 01, 2024 | 536.27 | 538.26 | 531.09 | 536.49 | 540,604 | -0.36(-0.07%) |
Mar 28, 2024 | 540.00 | 537.50 | 537.29 | 536.85 | 794,497 | -2.41(-0.45%) |
Mar 27, 2024 | 538.35 | 539.99 | 531.26 | 539.26 | 426,437 | +3.17(+0.59%) |
Mar 26, 2024 | 533.00 | 538.30 | 531.67 | 536.09 | 538,665 | +3.54(+0.66%) |
Mar 25, 2024 | 533.32 | 534.32 | 531.52 | 532.55 | 310,508 | -0.02(-0.00%) |
Mar 22, 2024 | 534.83 | 535.90 | 529.99 | 532.57 | 426,687 | -1.61(-0.30%) |
Mar 21, 2024 | 530.00 | 535.09 | 526.67 | 534.18 | 499,493 | +3.43(+0.65%) |
Mar 20, 2024 | 535.65 | 535.77 | 529.50 | 530.75 | 400,400 | -3.59(-0.67%) |
Mar 19, 2024 | 531.94 | 535.89 | 529.61 | 534.34 | 461,336 | +4.63(+0.87%) |
Mar 18, 2024 | 532.44 | 536.68 | 528.56 | 529.71 | 569,603 | -3.93(-0.74%) |
Mar 15, 2024 | 524.55 | 533.91 | 524.36 | 533.64 | 1,381,805 | +4.28(+0.81%) |
Mar 14, 2024 | 521.00 | 530.90 | 519.40 | 529.36 | 787,063 | +9.15(+1.76%) |
Mar 13, 2024 | 533.34 | 533.34 | 517.92 | 520.21 | 860,332 | -11.03(-2.08%) |
Mar 12, 2024 | 527.40 | 531.45 | 523.54 | 531.24 | 516,517 | +4.58(+0.87%) |
Mar 11, 2024 | 526.20 | 527.13 | 523.06 | 526.66 | 591,352 | -0.75(-0.14%) |
Mar 08, 2024 | 525.09 | 528.46 | 523.50 | 527.41 | 678,792 | -1.07(-0.20%) |
Mar 07, 2024 | 528.41 | 529.42 | 520.94 | 528.48 | 1,004,235 | +3.43(+0.65%) |
Mar 06, 2024 | 529.43 | 531.46 | 525.04 | 525.05 | 713,614 | -3.78(-0.71%) |
Mar 05, 2024 | 537.26 | 537.26 | 524.47 | 528.83 | 905,097 | -5.35(-1.00%) |
Mar 04, 2024 | 526.43 | 535.01 | 524.65 | 534.18 | 765,410 | +8.30(+1.58%) |
Mar 01, 2024 | 523.51 | 531.24 | 522.74 | 525.88 | 833,268 | +4.47(+0.86%) |
Feb 29, 2024 | 522.86 | 524.60 | 519.17 | 521.41 | 1,421,291 | -1.65(-0.32%) |
Feb 28, 2024 | 519.77 | 523.40 | 516.44 | 523.06 | 475,726 | +4.69(+0.91%) |
Feb 27, 2024 | 515.82 | 524.07 | 515.82 | 518.37 | 624,481 | -0.22(-0.04%) |
Feb 26, 2024 | 520.07 | 522.20 | 517.89 | 518.59 | 652,667 | +2.96(+0.57%) |
Feb 23, 2024 | 511.86 | 516.36 | 508.77 | 515.63 | 688,063 | +5.93(+1.16%) |
Feb 22, 2024 | 506.10 | 514.57 | 503.80 | 509.70 | 631,050 | +2.88(+0.57%) |
Feb 21, 2024 | 508.49 | 508.49 | 502.19 | 506.82 | 524,705 | +0.68(+0.13%) |
Feb 20, 2024 | 512.49 | 517.16 | 505.47 | 506.14 | 651,717 | -4.31(-0.85%) |
Feb 16, 2024 | 507.33 | 511.87 | 505.81 | 510.45 | 739,838 | +5.37(+1.06%) |
Feb 15, 2024 | 500.68 | 508.20 | 500.22 | 505.08 | 720,974 | +4.47(+0.89%) |
Feb 14, 2024 | 504.17 | 505.43 | 494.23 | 500.61 | 699,049 | -3.56(-0.71%) |
Feb 13, 2024 | 495.41 | 506.43 | 495.41 | 504.17 | 839,728 | +10.28(+2.08%) |
Feb 12, 2024 | 499.41 | 499.87 | 493.38 | 493.89 | 580,315 | -6.86(-1.37%) |
Feb 09, 2024 | 496.67 | 503.71 | 493.92 | 500.76 | 1,084,695 | +7.11(+1.44%) |
Feb 08, 2024 | 504.41 | 510.12 | 487.71 | 493.64 | 2,306,452 | -22.72(-4.40%) |
Feb 07, 2024 | 509.40 | 519.13 | 508.41 | 516.37 | 1,456,020 | +10.10(+1.99%) |
Feb 06, 2024 | 510.48 | 514.97 | 503.79 | 506.27 | 950,746 | -1.07(-0.21%) |
Feb 05, 2024 | 507.26 | 510.33 | 501.67 | 507.34 | 633,994 | +3.49(+0.69%) |
Feb 02, 2024 | 503.18 | 507.49 | 501.44 | 503.85 | 692,315 | +2.60(+0.52%) |
Feb 01, 2024 | 497.03 | 503.21 | 486.76 | 501.26 | 734,511 | +1.96(+0.39%) |
Jan 31, 2024 | 494.15 | 506.61 | 494.15 | 499.30 | 1,074,454 | +9.86(+2.01%) |
Jan 30, 2024 | 487.68 | 489.64 | 483.53 | 489.44 | 591,045 | +3.56(+0.73%) |
Jan 29, 2024 | 484.82 | 487.75 | 483.85 | 485.88 | 497,408 | +1.19(+0.25%) |
Jan 26, 2024 | 486.52 | 487.38 | 483.46 | 484.69 | 371,199 | -1.06(-0.22%) |
Jan 25, 2024 | 483.59 | 485.85 | 478.08 | 485.75 | 743,485 | +1.33(+0.27%) |
Jan 24, 2024 | 485.12 | 487.43 | 483.68 | 484.43 | 497,122 | -0.37(-0.08%) |
Jan 23, 2024 | 484.12 | 486.20 | 482.56 | 484.80 | 584,025 | -1.95(-0.40%) |
Jan 22, 2024 | 483.95 | 489.55 | 482.75 | 486.74 | 777,881 | +2.72(+0.56%) |
Jan 19, 2024 | 492.66 | 493.71 | 483.70 | 484.03 | 877,810 | -8.39(-1.70%) |
Jan 18, 2024 | 483.26 | 494.18 | 479.57 | 492.42 | 790,739 | +7.17(+1.48%) |
Jan 17, 2024 | 488.91 | 494.17 | 484.77 | 485.25 | 619,411 | -2.68(-0.55%) |
Jan 16, 2024 | 485.93 | 489.19 | 484.44 | 487.92 | 511,336 | +3.18(+0.66%) |
Jan 12, 2024 | 487.10 | 489.15 | 484.22 | 484.75 | 439,290 | -3.52(-0.72%) |
Jan 11, 2024 | 484.43 | 488.49 | 483.42 | 488.26 | 591,380 | +5.14(+1.06%) |
Jan 10, 2024 | 481.95 | 485.33 | 478.80 | 483.12 | 610,004 | +2.63(+0.55%) |
Jan 09, 2024 | 474.83 | 482.55 | 470.62 | 480.49 | 906,008 | +4.42(+0.93%) |
Jan 08, 2024 | 480.07 | 482.06 | 469.55 | 476.07 | 667,306 | -1.56(-0.33%) |
Jan 05, 2024 | 476.31 | 478.89 | 471.93 | 477.62 | 579,896 | +3.64(+0.77%) |
Jan 04, 2024 | 475.83 | 481.19 | 473.69 | 473.99 | 882,337 | -5.78(-1.21%) |
Jan 03, 2024 | 475.68 | 484.65 | 475.68 | 479.77 | 1,289,567 | +6.91(+1.46%) |
Jan 02, 2024 | 462.15 | 472.86 | 462.15 | 472.86 | 746,958 | +10.43(+2.26%) |
Dec 29, 2023 | 459.30 | 463.80 | 457.45 | 462.43 | 481,918 | +5.47(+1.20%) |
Dec 28, 2023 | 457.76 | 461.17 | 456.70 | 456.96 | 414,574 | +0.01(+0.00%) |
Dec 27, 2023 | 454.96 | 457.46 | 453.64 | 456.95 | 419,633 | +1.73(+0.38%) |
Dec 26, 2023 | 452.65 | 455.98 | 451.00 | 455.22 | 470,796 | +1.56(+0.34%) |
Dec 22, 2023 | 453.73 | 456.41 | 449.79 | 453.66 | 520,386 | +1.49(+0.33%) |
Dec 21, 2023 | 446.72 | 452.54 | 444.53 | 452.17 | 559,724 | +6.74(+1.51%) |
Dec 20, 2023 | 449.47 | 449.63 | 444.99 | 445.43 | 723,290 | -2.07(-0.46%) |
Dec 19, 2023 | 447.72 | 449.19 | 443.98 | 447.50 | 849,886 | +0.49(+0.11%) |
Dec 18, 2023 | 442.94 | 447.90 | 441.16 | 447.01 | 805,445 | +8.06(+1.84%) |
Dec 15, 2023 | 438.87 | 440.29 | 430.84 | 438.95 | 3,751,630 | -2.21(-0.50%) |
Dec 14, 2023 | 450.33 | 451.15 | 436.31 | 441.16 | 2,158,846 | -19.10(-4.15%) |
Dec 13, 2023 | 462.57 | 467.70 | 456.83 | 460.25 | 814,990 | -1.34(-0.29%) |
Dec 12, 2023 | 462.87 | 464.41 | 460.71 | 461.59 | 680,585 | +0.16(+0.03%) |
Dec 11, 2023 | 460.63 | 463.37 | 458.55 | 461.43 | 648,532 | +4.08(+0.89%) |
Dec 08, 2023 | 456.73 | 457.56 | 450.45 | 457.35 | 734,291 | +2.23(+0.49%) |
Dec 07, 2023 | 458.13 | 458.13 | 453.05 | 455.12 | 622,852 | -1.93(-0.42%) |
Dec 06, 2023 | 459.14 | 459.14 | 449.49 | 457.05 | 822,297 | -3.20(-0.69%) |
Dec 05, 2023 | 459.67 | 461.66 | 456.07 | 460.24 | 907,811 | +1.49(+0.32%) |
Dec 04, 2023 | 463.36 | 465.69 | 457.29 | 458.76 | 910,068 | -5.34(-1.15%) |