Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 408.43 | 409.42 | 403.86 | 407.81 | 258,710 | -2.07(-0.51%) |
May 15, 2024 | 409.79 | 414.33 | 406.24 | 409.88 | 291,933 | +4.67(+1.15%) |
May 14, 2024 | 405.44 | 408.68 | 397.06 | 405.21 | 282,709 | +2.19(+0.54%) |
May 13, 2024 | 410.94 | 413.28 | 401.53 | 403.02 | 250,016 | -7.63(-1.86%) |
May 10, 2024 | 410.80 | 417.94 | 409.83 | 410.65 | 264,259 | +0.15(+0.04%) |
May 09, 2024 | 411.50 | 423.90 | 409.08 | 410.50 | 419,330 | -2.81(-0.68%) |
May 08, 2024 | 401.13 | 415.94 | 400.00 | 413.31 | 464,459 | +6.85(+1.69%) |
May 07, 2024 | 395.86 | 408.81 | 391.65 | 406.46 | 505,875 | +13.20(+3.36%) |
May 06, 2024 | 406.84 | 406.84 | 388.37 | 393.26 | 533,207 | -6.82(-1.70%) |
May 03, 2024 | 415.79 | 428.00 | 399.44 | 400.08 | 631,704 | -5.87(-1.45%) |
May 02, 2024 | 400.83 | 409.94 | 387.99 | 405.95 | 638,786 | +9.95(+2.51%) |
May 01, 2024 | 396.00 | 407.21 | 393.35 | 396.00 | 528,656 | -0.83(-0.21%) |
Apr 30, 2024 | 415.53 | 415.53 | 396.00 | 396.83 | 864,101 | -19.27(-4.63%) |
Apr 29, 2024 | 425.61 | 433.08 | 406.06 | 416.10 | 1,106,094 | -12.71(-2.96%) |
Apr 26, 2024 | 452.09 | 479.83 | 425.16 | 428.81 | 2,210,639 | -114.21(-21.03%) |
Apr 25, 2024 | 520.40 | 549.68 | 517.18 | 543.02 | 638,366 | +15.19(+2.88%) |
Apr 24, 2024 | 542.31 | 549.72 | 504.65 | 527.83 | 774,352 | -18.45(-3.38%) |
Apr 23, 2024 | 526.37 | 552.40 | 526.12 | 546.28 | 330,140 | +23.66(+4.53%) |
Apr 22, 2024 | 522.39 | 534.15 | 519.00 | 522.62 | 240,594 | +5.11(+0.99%) |
Apr 19, 2024 | 520.00 | 528.31 | 514.19 | 517.51 | 246,123 | -5.02(-0.96%) |
Apr 18, 2024 | 545.46 | 545.46 | 522.11 | 522.53 | 341,305 | -18.76(-3.47%) |
Apr 17, 2024 | 547.17 | 552.38 | 532.42 | 541.29 | 275,715 | -14.98(-2.69%) |
Apr 16, 2024 | 576.11 | 576.96 | 554.44 | 556.27 | 302,377 | -20.70(-3.59%) |
Apr 15, 2024 | 584.33 | 591.34 | 572.60 | 576.97 | 254,872 | -0.75(-0.13%) |
Apr 12, 2024 | 581.64 | 585.64 | 571.46 | 577.72 | 237,235 | -10.19(-1.73%) |
Apr 11, 2024 | 574.78 | 588.77 | 572.06 | 587.91 | 216,479 | +6.91(+1.19%) |
Apr 10, 2024 | 582.96 | 588.23 | 573.42 | 581.00 | 222,584 | -10.72(-1.81%) |
Apr 09, 2024 | 596.95 | 596.95 | 573.29 | 591.72 | 264,243 | -6.28(-1.05%) |
Apr 08, 2024 | 596.57 | 605.88 | 591.15 | 598.00 | 255,309 | +5.00(+0.84%) |
Apr 05, 2024 | 574.61 | 597.81 | 570.00 | 593.00 | 210,791 | +21.34(+3.73%) |
Apr 04, 2024 | 578.37 | 594.69 | 571.07 | 571.66 | 279,241 | -6.71(-1.16%) |
Apr 03, 2024 | 574.77 | 590.40 | 574.77 | 578.37 | 209,670 | +1.51(+0.26%) |
Apr 02, 2024 | 580.79 | 583.60 | 567.53 | 576.86 | 235,691 | -8.91(-1.52%) |
Apr 01, 2024 | 583.94 | 590.00 | 578.44 | 585.77 | 189,936 | +0.77(+0.13%) |
Mar 28, 2024 | 581.28 | 586.67 | 574.10 | 585.00 | 209,063 | +4.54(+0.78%) |
Mar 27, 2024 | 592.09 | 592.35 | 572.76 | 580.46 | 187,783 | -7.02(-1.19%) |
Mar 26, 2024 | 590.28 | 594.44 | 581.54 | 587.48 | 231,434 | +1.03(+0.18%) |
Mar 25, 2024 | 585.75 | 587.14 | 579.40 | 586.45 | 142,310 | +0.52(+0.09%) |
Mar 22, 2024 | 585.49 | 586.61 | 576.33 | 585.93 | 166,485 | +0.41(+0.07%) |
Mar 21, 2024 | 576.44 | 587.70 | 570.19 | 585.52 | 203,368 | +17.52(+3.08%) |
Mar 20, 2024 | 557.39 | 572.63 | 556.67 | 568.00 | 463,999 | +8.00(+1.43%) |
Mar 19, 2024 | 554.64 | 562.68 | 554.64 | 560.00 | 234,099 | -0.75(-0.13%) |
Mar 18, 2024 | 573.00 | 582.22 | 558.98 | 560.75 | 308,834 | -17.33(-3.00%) |
Mar 15, 2024 | 585.30 | 592.10 | 576.65 | 578.08 | 400,077 | -10.62(-1.80%) |
Mar 14, 2024 | 594.83 | 596.37 | 579.92 | 588.70 | 237,606 | -4.11(-0.69%) |
Mar 13, 2024 | 595.62 | 600.31 | 591.01 | 592.81 | 199,670 | -3.30(-0.55%) |
Mar 12, 2024 | 580.98 | 598.76 | 578.66 | 596.11 | 178,775 | +16.92(+2.92%) |
Mar 11, 2024 | 582.88 | 585.66 | 568.29 | 579.19 | 250,736 | -4.48(-0.77%) |
Mar 08, 2024 | 604.00 | 606.80 | 582.62 | 583.67 | 261,200 | -17.69(-2.94%) |
Mar 07, 2024 | 606.41 | 609.62 | 599.84 | 601.36 | 338,206 | -4.56(-0.75%) |
Mar 06, 2024 | 605.38 | 628.34 | 605.01 | 605.92 | 392,608 | +1.15(+0.19%) |
Mar 05, 2024 | 584.36 | 617.20 | 583.47 | 604.77 | 517,650 | +20.76(+3.55%) |
Mar 04, 2024 | 582.28 | 595.68 | 581.67 | 584.01 | 199,708 | +4.45(+0.77%) |
Mar 01, 2024 | 576.50 | 588.40 | 574.66 | 579.56 | 333,244 | +4.16(+0.72%) |
Feb 29, 2024 | 566.58 | 581.54 | 564.98 | 575.40 | 409,602 | +12.81(+2.28%) |
Feb 28, 2024 | 565.72 | 570.98 | 556.36 | 562.59 | 205,932 | -7.81(-1.37%) |
Feb 27, 2024 | 575.00 | 580.00 | 566.68 | 570.40 | 234,702 | -3.96(-0.69%) |
Feb 26, 2024 | 561.03 | 580.00 | 561.03 | 574.36 | 242,644 | +10.77(+1.91%) |
Feb 23, 2024 | 562.57 | 566.99 | 557.95 | 563.59 | 180,296 | +4.45(+0.80%) |
Feb 22, 2024 | 556.66 | 562.88 | 555.00 | 559.14 | 250,163 | +11.81(+2.16%) |
Feb 21, 2024 | 526.99 | 549.02 | 525.42 | 547.33 | 274,877 | +17.92(+3.38%) |
Feb 20, 2024 | 536.16 | 542.14 | 519.79 | 529.41 | 364,853 | -11.32(-2.09%) |
Feb 16, 2024 | 548.07 | 554.80 | 538.54 | 540.73 | 289,277 | -11.80(-2.14%) |
Feb 15, 2024 | 567.94 | 569.20 | 549.34 | 552.53 | 340,171 | -9.94(-1.77%) |
Feb 14, 2024 | 556.83 | 568.85 | 556.83 | 562.47 | 251,731 | +7.47(+1.35%) |
Feb 13, 2024 | 545.67 | 567.05 | 543.43 | 555.00 | 338,852 | -5.40(-0.96%) |
Feb 12, 2024 | 571.64 | 571.64 | 552.43 | 560.40 | 290,915 | -4.87(-0.86%) |
Feb 09, 2024 | 558.67 | 568.71 | 549.35 | 565.26 | 379,479 | +12.16(+2.20%) |
Feb 08, 2024 | 535.75 | 553.68 | 533.87 | 553.10 | 315,115 | +17.08(+3.19%) |
Feb 07, 2024 | 536.07 | 556.94 | 532.90 | 536.02 | 496,776 | +5.26(+0.99%) |
Feb 06, 2024 | 530.05 | 540.45 | 521.00 | 530.76 | 343,119 | -0.99(-0.19%) |
Feb 05, 2024 | 534.99 | 545.45 | 520.11 | 531.75 | 398,426 | -2.76(-0.52%) |
Feb 02, 2024 | 486.56 | 535.57 | 444.34 | 534.51 | 1,005,158 | +67.06(+14.35%) |
Feb 01, 2024 | 450.58 | 469.35 | 441.24 | 467.45 | 406,421 | +16.87(+3.74%) |
Jan 31, 2024 | 455.00 | 468.83 | 436.66 | 450.58 | 499,761 | -2.45(-0.54%) |
Jan 30, 2024 | 455.67 | 459.12 | 452.11 | 453.03 | 263,812 | -6.15(-1.34%) |
Jan 29, 2024 | 448.82 | 460.45 | 448.41 | 459.18 | 200,453 | +9.03(+2.01%) |
Jan 26, 2024 | 452.52 | 453.48 | 444.98 | 450.15 | 157,187 | -2.37(-0.52%) |
Jan 25, 2024 | 457.93 | 463.28 | 450.17 | 452.52 | 254,085 | +0.15(+0.03%) |
Jan 24, 2024 | 465.13 | 466.09 | 452.22 | 452.37 | 149,213 | -8.39(-1.82%) |
Jan 23, 2024 | 469.35 | 472.10 | 459.90 | 460.76 | 264,074 | -8.15(-1.74%) |
Jan 22, 2024 | 457.90 | 469.87 | 457.90 | 468.91 | 271,568 | +18.09(+4.01%) |
Jan 19, 2024 | 440.91 | 451.16 | 438.28 | 450.82 | 169,131 | +9.29(+2.10%) |
Jan 18, 2024 | 435.81 | 449.12 | 434.29 | 441.53 | 238,952 | +9.79(+2.27%) |
Jan 17, 2024 | 432.81 | 433.53 | 420.11 | 431.74 | 235,341 | -6.25(-1.43%) |
Jan 16, 2024 | 436.96 | 445.95 | 433.46 | 437.99 | 235,008 | -1.87(-0.43%) |
Jan 12, 2024 | 435.22 | 443.00 | 431.81 | 439.86 | 269,533 | +6.21(+1.43%) |
Jan 11, 2024 | 437.75 | 437.75 | 425.59 | 433.65 | 203,430 | -2.33(-0.53%) |
Jan 10, 2024 | 430.07 | 436.36 | 424.64 | 435.98 | 217,743 | +5.91(+1.37%) |
Jan 09, 2024 | 427.09 | 439.02 | 427.01 | 430.07 | 199,993 | -0.75(-0.17%) |
Jan 08, 2024 | 421.61 | 430.86 | 416.93 | 430.82 | 206,295 | +11.68(+2.79%) |
Jan 05, 2024 | 421.23 | 426.06 | 417.50 | 419.14 | 164,193 | -2.08(-0.49%) |
Jan 04, 2024 | 417.84 | 426.23 | 414.18 | 421.22 | 266,163 | +2.43(+0.58%) |
Jan 03, 2024 | 422.96 | 426.77 | 417.21 | 418.79 | 225,391 | -8.71(-2.04%) |
Jan 02, 2024 | 436.04 | 440.58 | 421.36 | 427.50 | 297,392 | -10.72(-2.45%) |
Dec 29, 2023 | 446.53 | 450.40 | 437.31 | 438.22 | 160,996 | -10.21(-2.28%) |
Dec 28, 2023 | 451.17 | 454.54 | 446.02 | 448.43 | 138,838 | -3.21(-0.71%) |
Dec 27, 2023 | 457.33 | 460.45 | 450.27 | 451.64 | 168,174 | -6.22(-1.36%) |
Dec 26, 2023 | 451.43 | 461.92 | 451.43 | 457.86 | 149,696 | +6.01(+1.33%) |
Dec 22, 2023 | 453.06 | 459.33 | 449.24 | 451.85 | 236,781 | +1.18(+0.26%) |
Dec 21, 2023 | 440.57 | 452.40 | 439.90 | 450.67 | 225,303 | +14.13(+3.24%) |
Dec 20, 2023 | 421.09 | 450.80 | 420.85 | 436.54 | 475,251 | +8.50(+1.99%) |
Dec 19, 2023 | 419.50 | 431.17 | 419.50 | 428.04 | 206,100 | +10.46(+2.50%) |
Dec 18, 2023 | 414.85 | 426.81 | 413.54 | 417.58 | 296,518 | +2.73(+0.66%) |
Dec 15, 2023 | 409.14 | 426.65 | 407.73 | 414.85 | 582,794 | +8.34(+2.05%) |
Dec 14, 2023 | 400.17 | 411.37 | 400.17 | 406.51 | 347,192 | +7.73(+1.94%) |
Dec 13, 2023 | 403.47 | 403.47 | 389.95 | 398.78 | 371,511 | -5.07(-1.26%) |
Dec 12, 2023 | 396.22 | 408.50 | 394.65 | 403.85 | 280,491 | +6.40(+1.61%) |
Dec 11, 2023 | 391.04 | 404.80 | 391.04 | 397.45 | 218,479 | +5.95(+1.52%) |
Dec 08, 2023 | 388.59 | 399.99 | 385.50 | 391.50 | 327,164 | +1.13(+0.29%) |
Dec 07, 2023 | 389.94 | 390.87 | 378.80 | 390.37 | 492,820 | +0.31(+0.08%) |
Dec 06, 2023 | 421.88 | 424.10 | 387.75 | 390.06 | 547,374 | -28.82(-6.88%) |
Dec 05, 2023 | 423.96 | 428.66 | 416.82 | 418.88 | 265,065 | -6.44(-1.51%) |
Dec 04, 2023 | 414.44 | 428.79 | 410.00 | 425.32 | 358,432 | +8.65(+2.08%) |