Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 452.35 | 453.61 | 445.64 | 446.70 | 76,017 | +3.35(+0.76%) |
May 23, 2024 | 436.81 | 453.71 | 428.79 | 443.35 | 115,845 | +6.91(+1.58%) |
May 22, 2024 | 442.52 | 442.52 | 430.20 | 436.44 | 74,189 | -8.42(-1.89%) |
May 21, 2024 | 437.80 | 446.26 | 436.47 | 444.86 | 100,535 | +9.01(+2.07%) |
May 20, 2024 | 440.83 | 441.58 | 435.59 | 435.85 | 83,001 | -1.53(-0.35%) |
May 17, 2024 | 435.83 | 439.79 | 427.21 | 437.38 | 107,580 | +2.93(+0.67%) |
May 16, 2024 | 457.57 | 460.22 | 434.45 | 434.45 | 153,600 | -21.42(-4.70%) |
May 15, 2024 | 458.76 | 459.44 | 446.31 | 455.87 | 128,085 | -2.88(-0.63%) |
May 14, 2024 | 456.50 | 458.82 | 443.83 | 458.75 | 137,817 | +12.23(+2.74%) |
May 13, 2024 | 430.82 | 448.56 | 430.82 | 446.52 | 92,909 | +23.51(+5.56%) |
May 10, 2024 | 425.50 | 433.05 | 420.72 | 423.01 | 71,786 | -0.23(-0.05%) |
May 09, 2024 | 422.12 | 426.39 | 416.45 | 423.24 | 97,262 | -0.23(-0.05%) |
May 08, 2024 | 430.01 | 430.01 | 414.72 | 423.47 | 104,691 | -10.96(-2.52%) |
May 07, 2024 | 451.44 | 457.38 | 434.26 | 434.43 | 179,427 | -14.12(-3.15%) |
May 06, 2024 | 437.00 | 449.06 | 437.00 | 448.55 | 159,765 | +14.55(+3.35%) |
May 03, 2024 | 441.07 | 441.31 | 429.00 | 434.00 | 66,610 | +2.70(+0.63%) |
May 02, 2024 | 430.25 | 434.82 | 425.60 | 431.30 | 53,460 | +8.33(+1.97%) |
May 01, 2024 | 438.57 | 438.57 | 421.58 | 422.97 | 105,702 | -15.02(-3.43%) |
Apr 30, 2024 | 444.11 | 447.18 | 433.97 | 437.99 | 86,468 | -10.41(-2.32%) |
Apr 29, 2024 | 449.00 | 456.45 | 444.23 | 448.40 | 70,377 | -0.57(-0.13%) |
Apr 26, 2024 | 444.20 | 452.51 | 439.01 | 448.97 | 68,601 | +3.54(+0.79%) |
Apr 25, 2024 | 443.04 | 446.89 | 435.79 | 445.43 | 76,908 | -3.84(-0.85%) |
Apr 24, 2024 | 443.59 | 449.56 | 439.33 | 449.27 | 102,604 | +5.17(+1.16%) |
Apr 23, 2024 | 420.00 | 448.10 | 418.60 | 444.10 | 112,232 | +26.89(+6.45%) |
Apr 22, 2024 | 411.15 | 419.35 | 408.84 | 417.21 | 84,770 | +8.78(+2.15%) |
Apr 19, 2024 | 400.04 | 411.69 | 400.04 | 408.43 | 76,915 | +6.62(+1.65%) |
Apr 18, 2024 | 410.36 | 412.33 | 401.20 | 401.81 | 92,870 | -5.71(-1.40%) |
Apr 17, 2024 | 418.65 | 418.65 | 406.15 | 407.52 | 98,635 | -6.86(-1.66%) |
Apr 16, 2024 | 403.53 | 416.54 | 398.82 | 414.38 | 113,891 | +12.27(+3.05%) |
Apr 15, 2024 | 415.84 | 416.20 | 397.17 | 402.11 | 97,749 | -8.48(-2.07%) |
Apr 12, 2024 | 419.65 | 419.65 | 405.50 | 410.59 | 81,029 | -10.73(-2.55%) |
Apr 11, 2024 | 423.71 | 427.84 | 412.89 | 421.32 | 94,153 | +0.46(+0.11%) |
Apr 10, 2024 | 420.39 | 421.19 | 410.05 | 420.86 | 96,632 | -2.53(-0.60%) |
Apr 09, 2024 | 438.83 | 442.00 | 421.15 | 423.39 | 106,022 | -17.18(-3.90%) |
Apr 08, 2024 | 427.75 | 443.02 | 427.75 | 440.57 | 92,998 | +14.12(+3.31%) |
Apr 05, 2024 | 415.90 | 428.59 | 415.00 | 426.45 | 99,883 | +10.12(+2.43%) |
Apr 04, 2024 | 429.86 | 433.80 | 415.39 | 416.33 | 83,288 | -12.80(-2.98%) |
Apr 03, 2024 | 444.00 | 453.15 | 429.13 | 429.13 | 100,327 | -19.59(-4.37%) |
Apr 02, 2024 | 456.50 | 457.64 | 441.80 | 448.72 | 94,070 | -26.82(-5.64%) |
Apr 01, 2024 | 472.50 | 476.48 | 466.71 | 475.54 | 95,049 | +3.90(+0.83%) |
Mar 28, 2024 | 460.20 | 473.52 | 459.33 | 471.64 | 91,944 | +13.59(+2.97%) |
Mar 27, 2024 | 445.53 | 459.94 | 443.63 | 458.05 | 98,642 | +16.37(+3.71%) |
Mar 26, 2024 | 446.55 | 448.68 | 441.68 | 441.68 | 64,457 | +0.66(+0.15%) |
Mar 25, 2024 | 448.99 | 449.85 | 440.43 | 441.02 | 62,275 | -5.94(-1.33%) |
Mar 22, 2024 | 454.08 | 454.90 | 444.66 | 446.96 | 68,683 | -8.98(-1.97%) |
Mar 21, 2024 | 440.51 | 458.74 | 440.51 | 455.93 | 66,949 | +16.52(+3.76%) |
Mar 20, 2024 | 434.61 | 441.25 | 429.19 | 439.41 | 66,006 | +3.64(+0.83%) |
Mar 19, 2024 | 422.19 | 438.33 | 422.19 | 435.77 | 84,095 | +10.06(+2.36%) |
Mar 18, 2024 | 429.72 | 430.09 | 419.40 | 425.71 | 81,007 | -0.96(-0.22%) |
Mar 15, 2024 | 437.11 | 442.18 | 423.83 | 426.67 | 146,224 | -11.32(-2.59%) |
Mar 14, 2024 | 439.59 | 443.99 | 435.05 | 437.99 | 122,512 | -4.39(-0.99%) |
Mar 13, 2024 | 426.94 | 442.38 | 425.49 | 442.38 | 95,891 | +18.64(+4.40%) |
Mar 12, 2024 | 406.47 | 423.78 | 406.30 | 423.74 | 123,430 | +16.68(+4.10%) |
Mar 11, 2024 | 407.46 | 408.10 | 399.35 | 407.06 | 81,885 | +1.82(+0.45%) |
Mar 08, 2024 | 400.02 | 406.90 | 396.44 | 405.24 | 101,098 | +8.49(+2.14%) |
Mar 07, 2024 | 406.45 | 408.85 | 394.22 | 396.75 | 112,292 | +1.88(+0.48%) |
Mar 06, 2024 | 407.44 | 407.44 | 392.61 | 394.88 | 120,804 | -11.69(-2.88%) |
Mar 05, 2024 | 409.77 | 413.60 | 404.60 | 406.57 | 108,815 | -6.72(-1.63%) |
Mar 04, 2024 | 413.71 | 422.00 | 411.40 | 413.29 | 102,104 | +1.98(+0.48%) |
Mar 01, 2024 | 416.44 | 416.80 | 408.51 | 411.31 | 106,903 | -3.19(-0.77%) |
Feb 29, 2024 | 421.49 | 422.65 | 403.26 | 414.50 | 131,256 | -2.68(-0.64%) |
Feb 28, 2024 | 428.89 | 431.86 | 416.87 | 417.17 | 132,360 | -18.31(-4.20%) |
Feb 27, 2024 | 441.75 | 447.10 | 433.24 | 435.48 | 161,317 | +2.10(+0.48%) |
Feb 26, 2024 | 431.01 | 436.76 | 426.10 | 433.38 | 102,790 | +3.30(+0.77%) |
Feb 23, 2024 | 425.55 | 433.36 | 425.55 | 430.09 | 61,044 | +0.96(+0.22%) |
Feb 22, 2024 | 422.71 | 434.25 | 422.50 | 429.13 | 97,418 | +7.93(+1.88%) |
Feb 21, 2024 | 429.98 | 434.17 | 420.09 | 421.20 | 138,026 | -4.04(-0.95%) |
Feb 20, 2024 | 415.75 | 427.42 | 415.75 | 425.24 | 104,882 | +2.37(+0.56%) |
Feb 16, 2024 | 419.51 | 426.01 | 419.01 | 422.87 | 78,223 | -0.53(-0.12%) |
Feb 15, 2024 | 405.73 | 424.59 | 405.73 | 423.40 | 101,299 | +21.44(+5.33%) |
Feb 14, 2024 | 406.93 | 407.55 | 397.13 | 401.96 | 103,456 | -2.74(-0.68%) |
Feb 13, 2024 | 409.07 | 412.15 | 402.77 | 404.70 | 82,897 | -19.95(-4.70%) |
Feb 12, 2024 | 409.71 | 428.91 | 409.71 | 424.65 | 95,818 | +15.02(+3.67%) |
Feb 09, 2024 | 396.36 | 409.92 | 392.38 | 409.63 | 82,762 | +14.73(+3.73%) |
Feb 08, 2024 | 383.27 | 395.19 | 382.00 | 394.90 | 77,123 | +13.31(+3.49%) |
Feb 07, 2024 | 380.97 | 383.73 | 376.15 | 381.58 | 72,281 | -1.56(-0.41%) |
Feb 06, 2024 | 383.36 | 388.14 | 380.10 | 383.14 | 87,104 | +1.22(+0.32%) |
Feb 05, 2024 | 383.71 | 386.95 | 376.79 | 381.92 | 89,193 | -9.42(-2.41%) |
Feb 02, 2024 | 388.49 | 396.98 | 385.13 | 391.34 | 60,967 | -1.72(-0.44%) |
Feb 01, 2024 | 388.59 | 395.14 | 382.09 | 393.06 | 81,821 | +6.01(+1.55%) |
Jan 31, 2024 | 394.72 | 397.44 | 384.38 | 387.05 | 89,314 | -10.49(-2.64%) |
Jan 30, 2024 | 396.63 | 399.08 | 395.19 | 397.55 | 54,312 | -2.48(-0.62%) |
Jan 29, 2024 | 401.66 | 402.94 | 393.40 | 400.02 | 54,551 | -3.04(-0.75%) |
Jan 26, 2024 | 400.35 | 404.44 | 399.33 | 403.06 | 56,786 | +4.66(+1.17%) |
Jan 25, 2024 | 397.93 | 402.21 | 396.22 | 398.40 | 62,006 | +6.66(+1.70%) |
Jan 24, 2024 | 393.02 | 394.52 | 387.78 | 391.75 | 57,159 | +3.12(+0.80%) |
Jan 23, 2024 | 399.20 | 401.85 | 387.48 | 388.63 | 70,450 | -6.84(-1.73%) |
Jan 22, 2024 | 381.46 | 396.27 | 379.73 | 395.47 | 71,691 | +15.17(+3.99%) |
Jan 19, 2024 | 383.02 | 383.02 | 373.49 | 380.30 | 77,392 | -2.49(-0.65%) |
Jan 18, 2024 | 383.11 | 383.30 | 375.85 | 382.78 | 71,524 | -1.06(-0.28%) |
Jan 17, 2024 | 379.69 | 384.52 | 374.79 | 383.84 | 63,426 | +0.88(+0.23%) |
Jan 16, 2024 | 383.49 | 387.46 | 377.77 | 382.96 | 100,297 | -2.26(-0.59%) |
Jan 12, 2024 | 391.12 | 391.91 | 382.17 | 385.22 | 85,174 | -1.59(-0.41%) |
Jan 11, 2024 | 395.42 | 396.77 | 379.80 | 386.81 | 142,403 | -8.61(-2.18%) |
Jan 10, 2024 | 397.68 | 400.80 | 391.48 | 395.42 | 129,552 | -2.36(-0.59%) |
Jan 09, 2024 | 400.21 | 400.45 | 391.77 | 397.77 | 91,841 | -4.00(-1.00%) |
Jan 08, 2024 | 376.00 | 401.99 | 376.00 | 401.77 | 112,631 | +29.24(+7.85%) |
Jan 05, 2024 | 369.96 | 383.24 | 369.80 | 372.53 | 97,507 | +0.37(+0.10%) |
Jan 04, 2024 | 381.22 | 381.22 | 371.50 | 372.16 | 98,295 | -9.06(-2.38%) |
Jan 03, 2024 | 400.50 | 400.50 | 380.62 | 381.22 | 126,700 | -24.15(-5.96%) |
Jan 02, 2024 | 400.79 | 407.08 | 392.13 | 405.37 | 108,758 | +1.95(+0.48%) |
Dec 29, 2023 | 405.87 | 408.91 | 402.71 | 403.42 | 60,720 | -4.15(-1.02%) |
Dec 28, 2023 | 406.09 | 410.30 | 404.95 | 407.57 | 77,649 | +1.38(+0.34%) |
Dec 27, 2023 | 404.31 | 408.54 | 402.78 | 406.19 | 79,892 | +4.25(+1.06%) |
Dec 26, 2023 | 397.50 | 404.19 | 395.87 | 401.94 | 77,992 | +7.84(+1.99%) |
Dec 22, 2023 | 390.83 | 397.62 | 388.67 | 394.10 | 77,909 | +0.79(+0.20%) |
Dec 21, 2023 | 391.80 | 396.28 | 388.15 | 393.31 | 80,921 | +5.28(+1.36%) |
Dec 20, 2023 | 393.09 | 402.32 | 387.15 | 388.03 | 138,230 | -6.13(-1.56%) |
Dec 19, 2023 | 392.54 | 401.71 | 392.54 | 394.16 | 129,348 | +5.75(+1.48%) |
Dec 18, 2023 | 394.76 | 399.51 | 382.04 | 388.41 | 144,232 | -7.68(-1.94%) |
Dec 15, 2023 | 389.40 | 405.98 | 383.98 | 396.09 | 150,732 | +8.75(+2.26%) |
Dec 14, 2023 | 371.13 | 387.78 | 366.26 | 387.34 | 166,922 | +20.73(+5.66%) |
Dec 13, 2023 | 357.86 | 367.16 | 350.71 | 366.61 | 181,854 | +9.43(+2.64%) |
Dec 12, 2023 | 361.15 | 362.77 | 349.77 | 357.18 | 171,750 | -3.37(-0.94%) |
Dec 11, 2023 | 353.08 | 362.74 | 350.04 | 360.55 | 184,839 | +14.98(+4.34%) |
Dec 08, 2023 | 342.91 | 354.89 | 342.91 | 345.57 | 82,371 | +1.59(+0.46%) |
Dec 07, 2023 | 341.83 | 347.30 | 340.60 | 343.98 | 95,188 | +2.43(+0.71%) |
Dec 06, 2023 | 341.71 | 349.05 | 339.85 | 341.54 | 102,957 | +2.24(+0.66%) |
Dec 05, 2023 | 346.52 | 355.18 | 337.80 | 339.31 | 124,761 | -9.39(-2.69%) |
Dec 04, 2023 | 343.38 | 349.21 | 341.67 | 348.69 | 101,323 | +5.32(+1.55%) |
Dec 01, 2023 | 327.81 | 346.47 | 325.85 | 343.37 | 122,386 | +14.61(+4.44%) |
Nov 30, 2023 | 333.77 | 336.82 | 327.74 | 328.77 | 86,250 | -3.28(-0.99%) |
Nov 29, 2023 | 328.84 | 338.70 | 327.80 | 332.04 | 124,737 | +6.81(+2.09%) |
Nov 28, 2023 | 323.28 | 329.81 | 322.12 | 325.23 | 96,209 | +2.49(+0.77%) |
Nov 27, 2023 | 325.89 | 330.28 | 321.40 | 322.74 | 102,109 | -7.43(-2.25%) |
Nov 24, 2023 | 324.23 | 331.03 | 324.23 | 330.17 | 49,715 | +8.14(+2.53%) |
Nov 22, 2023 | 325.87 | 329.62 | 320.28 | 322.03 | 82,486 | -2.44(-0.75%) |
Nov 21, 2023 | 322.16 | 329.59 | 319.22 | 324.47 | 122,768 | -1.09(-0.33%) |
Nov 20, 2023 | 319.43 | 327.14 | 317.42 | 325.56 | 149,793 | +4.66(+1.45%) |
Nov 17, 2023 | 310.21 | 321.89 | 309.31 | 320.89 | 155,534 | +22.80(+7.65%) |
Nov 16, 2023 | 308.99 | 311.19 | 297.96 | 298.10 | 103,114 | -14.74(-4.71%) |
Nov 15, 2023 | 301.42 | 314.86 | 300.79 | 312.83 | 160,100 | +14.48(+4.85%) |
Nov 14, 2023 | 293.51 | 306.26 | 293.51 | 298.35 | 154,514 | +15.52(+5.49%) |
Nov 13, 2023 | 277.46 | 286.06 | 273.45 | 282.83 | 162,310 | +5.88(+2.12%) |
Nov 10, 2023 | 277.06 | 281.47 | 271.27 | 276.94 | 128,121 | +0.49(+0.18%) |
Nov 09, 2023 | 288.91 | 293.10 | 276.40 | 276.45 | 193,041 | -15.70(-5.38%) |
Nov 08, 2023 | 296.71 | 298.57 | 290.73 | 292.16 | 154,028 | -4.04(-1.36%) |
Nov 07, 2023 | 305.68 | 307.06 | 296.00 | 296.19 | 123,231 | -11.50(-3.74%) |
Nov 06, 2023 | 314.91 | 317.35 | 306.38 | 307.69 | 125,002 | -8.49(-2.68%) |
Nov 03, 2023 | 311.10 | 322.09 | 308.59 | 316.18 | 114,053 | +8.36(+2.72%) |
Nov 02, 2023 | 298.29 | 307.95 | 297.89 | 307.81 | 132,313 | +13.94(+4.74%) |