Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 121.77 | 122.87 | 118.74 | 120.91 | 222,245,120 | -0.87(-0.71%) |
Jun 10, 2024 | 120.36 | 195.93 | 117.00 | 121.78 | 314,240,864 | -1087.00(-89.93%) |
Jun 07, 2024 | 1198 | 1217 | 1180 | 1209 | 41,245,800 | -1.10(-0.09%) |
Jun 06, 2024 | 1240 | 1256 | 1183 | 1210 | 66,370,760 | -14.42(-1.18%) |
Jun 05, 2024 | 1184 | 1224 | 1175 | 1224 | 52,665,948 | +60.03(+5.16%) |
Jun 04, 2024 | 1157 | 1166 | 1140 | 1164 | 40,376,836 | +14.36(+1.25%) |
Jun 03, 2024 | 1136 | 1150 | 1120 | 1150 | 43,720,024 | +53.67(+4.90%) |
May 31, 2024 | 1125 | 1127 | 1069 | 1096 | 61,339,300 | -8.67(-0.78%) |
May 30, 2024 | 1146 | 1158 | 1097 | 1105 | 48,624,752 | -43.25(-3.77%) |
May 29, 2024 | 1130 | 1155 | 1109 | 1148 | 55,652,480 | +9.28(+0.81%) |
May 28, 2024 | 1102 | 1149 | 1099 | 1139 | 65,092,728 | +74.31(+6.98%) |
May 24, 2024 | 1044 | 1065 | 1030 | 1065 | 43,011,732 | +26.70(+2.57%) |
May 23, 2024 | 1020 | 1063 | 1015 | 1038 | 83,435,432 | +88.48(+9.32%) |
May 22, 2024 | 954.48 | 960.09 | 932.38 | 949.39 | 54,561,452 | -4.36(-0.46%) |
May 21, 2024 | 935.88 | 953.89 | 931.69 | 953.75 | 32,839,062 | +6.06(+0.64%) |
May 20, 2024 | 937.39 | 951.89 | 934.29 | 947.69 | 31,820,620 | +23.01(+2.49%) |
May 17, 2024 | 943.58 | 947.29 | 917.95 | 924.68 | 36,010,132 | -18.80(-1.99%) |
May 16, 2024 | 948.99 | 958.08 | 940.92 | 943.48 | 32,355,266 | -2.71(-0.29%) |
May 15, 2024 | 924.61 | 948.51 | 915.88 | 946.19 | 41,699,224 | +32.74(+3.58%) |
May 14, 2024 | 895.88 | 916.40 | 889.24 | 913.45 | 29,613,600 | +9.57(+1.06%) |
May 13, 2024 | 904.67 | 909.87 | 885.19 | 903.88 | 28,932,664 | +5.21(+0.58%) |
May 10, 2024 | 902.93 | 913.90 | 892.16 | 898.67 | 33,539,196 | +11.31(+1.27%) |
May 09, 2024 | 905.18 | 910.61 | 882.21 | 887.37 | 37,988,744 | -16.65(-1.84%) |
May 08, 2024 | 894.73 | 911.83 | 894.10 | 904.01 | 32,531,246 | -1.42(-0.16%) |
May 07, 2024 | 910.87 | 917.70 | 823.15 | 905.43 | 43,706,280 | -15.86(-1.72%) |
May 06, 2024 | 893.79 | 922.09 | 890.45 | 921.29 | 37,321,368 | +33.51(+3.77%) |
May 03, 2024 | 877.79 | 892.71 | 870.30 | 887.79 | 39,839,600 | +29.72(+3.46%) |
May 02, 2024 | 844.39 | 862.27 | 831.90 | 858.07 | 37,845,556 | +27.76(+3.34%) |
May 01, 2024 | 850.67 | 859.90 | 812.45 | 830.31 | 55,876,360 | -33.61(-3.89%) |
Apr 30, 2024 | 872.30 | 888.09 | 862.90 | 863.92 | 36,272,828 | -13.55(-1.54%) |
Apr 29, 2024 | 875.85 | 879.82 | 852.56 | 877.47 | 38,848,852 | +0.22(+0.03%) |
Apr 26, 2024 | 838.08 | 883.21 | 833.77 | 877.25 | 55,115,904 | +51.02(+6.18%) |
Apr 25, 2024 | 788.59 | 833.13 | 782.14 | 826.22 | 42,367,292 | +29.55(+3.71%) |
Apr 24, 2024 | 839.40 | 840.72 | 791.74 | 796.68 | 51,117,620 | -27.46(-3.33%) |
Apr 23, 2024 | 807.60 | 827.59 | 802.55 | 824.13 | 43,756,044 | +29.05(+3.65%) |
Apr 22, 2024 | 780.95 | 800.64 | 763.91 | 795.09 | 59,600,816 | +33.18(+4.35%) |
Apr 19, 2024 | 831.40 | 843.14 | 755.97 | 761.91 | 87,621,408 | -84.70(-10.00%) |
Apr 18, 2024 | 849.60 | 861.80 | 823.92 | 846.61 | 44,679,552 | +6.36(+0.76%) |
Apr 17, 2024 | 883.30 | 887.65 | 839.40 | 840.25 | 49,432,748 | -33.80(-3.87%) |
Apr 16, 2024 | 864.23 | 881.08 | 860.54 | 874.05 | 36,959,712 | +14.14(+1.64%) |
Apr 15, 2024 | 890.88 | 906.02 | 859.19 | 859.91 | 44,239,396 | -21.85(-2.48%) |
Apr 12, 2024 | 896.88 | 901.64 | 875.20 | 881.76 | 42,685,488 | -24.30(-2.68%) |
Apr 11, 2024 | 874.10 | 907.28 | 869.16 | 906.05 | 43,046,452 | +35.77(+4.11%) |
Apr 10, 2024 | 839.16 | 873.90 | 836.99 | 870.29 | 43,141,428 | +16.85(+1.97%) |
Apr 09, 2024 | 874.32 | 876.25 | 830.12 | 853.44 | 50,276,400 | -17.79(-2.04%) |
Apr 08, 2024 | 886.90 | 888.20 | 867.22 | 871.23 | 28,285,630 | -8.75(-0.99%) |
Apr 05, 2024 | 868.56 | 884.71 | 859.16 | 879.98 | 39,977,236 | +21.03(+2.45%) |
Apr 04, 2024 | 903.95 | 906.23 | 858.70 | 858.95 | 43,422,244 | -30.59(-3.44%) |
Apr 03, 2024 | 884.74 | 903.63 | 883.90 | 889.54 | 36,897,180 | -4.88(-0.55%) |
Apr 02, 2024 | 884.38 | 900.83 | 876.10 | 894.41 | 43,280,668 | -9.11(-1.01%) |
Apr 01, 2024 | 902.88 | 922.14 | 891.93 | 903.52 | 45,209,164 | +0.07(+0.01%) |
Mar 28, 2024 | 899.89 | 905.73 | 905.37 | 903.45 | 43,530,692 | +1.06(+0.12%) |
Mar 27, 2024 | 931.01 | 932.29 | 891.12 | 902.39 | 58,549,888 | -23.11(-2.50%) |
Mar 26, 2024 | 958.40 | 963.64 | 924.91 | 925.50 | 51,291,600 | -24.41(-2.57%) |
Mar 25, 2024 | 939.30 | 967.55 | 934.99 | 949.91 | 55,103,232 | +7.13(+0.76%) |
Mar 22, 2024 | 911.30 | 947.67 | 908.23 | 942.78 | 58,678,912 | +28.54(+3.12%) |
Mar 21, 2024 | 922.89 | 926.37 | 903.94 | 914.24 | 48,037,328 | +10.63(+1.18%) |
Mar 20, 2024 | 897.87 | 903.99 | 882.13 | 903.61 | 47,685,240 | +9.74(+1.09%) |
Mar 19, 2024 | 866.90 | 905.33 | 850.00 | 893.88 | 67,114,896 | +9.43(+1.07%) |
Mar 18, 2024 | 903.77 | 923.94 | 870.75 | 884.45 | 66,657,380 | +6.18(+0.70%) |
Mar 15, 2024 | 869.20 | 895.36 | 862.47 | 878.26 | 64,346,576 | -1.08(-0.12%) |
Mar 14, 2024 | 895.66 | 906.35 | 865.90 | 879.34 | 60,137,924 | -29.44(-3.24%) |
Mar 13, 2024 | 910.44 | 914.93 | 884.25 | 908.77 | 63,415,196 | -10.25(-1.12%) |
Mar 12, 2024 | 880.39 | 919.49 | 861.40 | 919.02 | 66,547,012 | +61.38(+7.16%) |
Mar 11, 2024 | 864.19 | 887.87 | 843.70 | 857.64 | 67,665,880 | -17.54(-2.00%) |
Mar 08, 2024 | 951.27 | 973.89 | 864.96 | 875.18 | 114,242,056 | -51.40(-5.55%) |
Mar 07, 2024 | 901.47 | 927.56 | 895.91 | 926.58 | 60,079,376 | +39.69(+4.47%) |
Mar 06, 2024 | 880.12 | 897.13 | 870.20 | 886.90 | 58,113,972 | +27.36(+3.18%) |
Mar 05, 2024 | 852.60 | 860.87 | 834.07 | 859.54 | 51,778,732 | +7.31(+0.86%) |
Mar 04, 2024 | 841.16 | 876.81 | 837.05 | 852.23 | 61,267,748 | +29.58(+3.60%) |
Mar 01, 2024 | 799.87 | 822.87 | 794.22 | 822.65 | 47,923,644 | +31.66(+4.00%) |
Feb 29, 2024 | 790.81 | 799.77 | 783.37 | 790.99 | 50,560,776 | +14.49(+1.87%) |
Feb 28, 2024 | 776.07 | 789.20 | 771.12 | 776.50 | 39,207,488 | -10.38(-1.32%) |
Feb 27, 2024 | 793.68 | 794.67 | 771.49 | 786.88 | 39,574,356 | -3.91(-0.49%) |
Feb 26, 2024 | 796.87 | 806.33 | 784.92 | 790.79 | 50,227,368 | +2.75(+0.35%) |
Feb 23, 2024 | 807.77 | 823.80 | 775.57 | 788.04 | 82,953,336 | +2.79(+0.36%) |
Feb 22, 2024 | 750.13 | 785.62 | 742.08 | 785.25 | 85,678,928 | +110.64(+16.40%) |
Feb 21, 2024 | 679.95 | 688.77 | 662.37 | 674.61 | 67,403,008 | -19.80(-2.85%) |
Feb 20, 2024 | 719.35 | 719.44 | 677.23 | 694.41 | 70,205,208 | -31.61(-4.35%) |
Feb 16, 2024 | 740.88 | 743.90 | 724.89 | 726.01 | 49,595,292 | -0.45(-0.06%) |
Feb 15, 2024 | 738.57 | 739.63 | 723.88 | 726.46 | 41,931,504 | -12.42(-1.68%) |
Feb 14, 2024 | 731.90 | 742.24 | 719.26 | 738.88 | 50,399,600 | +17.72(+2.46%) |
Feb 13, 2024 | 703.88 | 734.38 | 696.09 | 721.16 | 60,152,836 | -1.20(-0.17%) |
Feb 12, 2024 | 725.88 | 745.99 | 712.38 | 722.36 | 61,243,540 | +1.15(+0.16%) |
Feb 09, 2024 | 705.21 | 721.73 | 702.00 | 721.21 | 43,670,856 | +24.92(+3.58%) |
Feb 08, 2024 | 700.62 | 707.82 | 694.44 | 696.30 | 41,340,208 | -4.58(-0.65%) |
Feb 07, 2024 | 683.08 | 702.09 | 675.89 | 700.88 | 49,316,656 | +18.76(+2.75%) |
Feb 06, 2024 | 696.19 | 697.42 | 662.89 | 682.12 | 68,110,912 | -11.09(-1.60%) |
Feb 05, 2024 | 682.14 | 694.86 | 671.94 | 693.21 | 67,513,328 | +31.72(+4.79%) |
Feb 02, 2024 | 639.63 | 665.89 | 636.80 | 661.49 | 47,686,560 | +31.32(+4.97%) |
Feb 01, 2024 | 620.90 | 631.81 | 616.40 | 630.17 | 36,692,548 | +15.00(+2.44%) |
Jan 31, 2024 | 614.30 | 622.59 | 606.90 | 615.17 | 45,286,796 | -12.47(-1.99%) |
Jan 30, 2024 | 628.90 | 634.83 | 622.50 | 627.64 | 40,759,452 | +3.09(+0.49%) |
Jan 29, 2024 | 612.22 | 624.79 | 608.98 | 624.55 | 34,661,684 | +14.34(+2.35%) |
Jan 26, 2024 | 609.50 | 617.73 | 605.63 | 610.21 | 39,538,724 | -5.86(-0.95%) |
Jan 25, 2024 | 623.40 | 627.09 | 608.40 | 616.07 | 47,720,680 | +2.55(+0.42%) |
Jan 24, 2024 | 602.94 | 628.39 | 599.28 | 613.52 | 55,901,712 | +15.05(+2.51%) |
Jan 23, 2024 | 595.60 | 599.00 | 585.75 | 598.47 | 29,417,672 | +2.03(+0.34%) |
Jan 22, 2024 | 600.39 | 603.21 | 590.60 | 596.44 | 45,250,624 | +1.63(+0.27%) |
Jan 19, 2024 | 579.79 | 594.90 | 572.16 | 594.81 | 54,359,280 | +23.84(+4.17%) |
Jan 18, 2024 | 572.51 | 575.90 | 560.98 | 570.98 | 48,992,948 | +10.54(+1.88%) |
Jan 17, 2024 | 563.38 | 564.61 | 547.31 | 560.44 | 47,373,780 | -3.29(-0.58%) |
Jan 16, 2024 | 550.09 | 568.26 | 548.91 | 563.73 | 44,836,764 | +16.72(+3.06%) |
Jan 12, 2024 | 546.11 | 549.61 | 543.21 | 547.01 | 35,355,220 | -1.13(-0.21%) |
Jan 11, 2024 | 549.90 | 553.37 | 535.51 | 548.14 | 59,515,832 | +4.73(+0.87%) |
Jan 10, 2024 | 536.07 | 545.91 | 534.80 | 543.41 | 53,259,608 | +12.10(+2.28%) |
Jan 09, 2024 | 523.92 | 543.16 | 516.82 | 531.31 | 77,186,160 | +8.87(+1.70%) |
Jan 08, 2024 | 495.04 | 522.66 | 494.72 | 522.44 | 63,870,580 | +31.55(+6.43%) |
Jan 05, 2024 | 484.54 | 495.39 | 482.98 | 490.89 | 41,521,660 | +10.99(+2.29%) |
Jan 04, 2024 | 477.59 | 484.92 | 475.00 | 479.90 | 30,598,110 | +4.29(+0.90%) |
Jan 03, 2024 | 474.77 | 481.76 | 473.12 | 475.61 | 32,032,760 | -5.99(-1.24%) |
Jan 02, 2024 | 492.36 | 492.87 | 475.87 | 481.60 | 41,044,104 | -13.54(-2.73%) |
Dec 29, 2023 | 498.05 | 499.89 | 487.43 | 495.14 | 38,935,732 | +0.00(+0.00%) |
Dec 28, 2023 | 496.35 | 498.76 | 494.04 | 495.14 | 24,627,760 | +1.05(+0.21%) |
Dec 27, 2023 | 495.03 | 496.72 | 490.77 | 494.09 | 23,329,712 | +1.38(+0.28%) |
Dec 26, 2023 | 489.60 | 495.92 | 489.42 | 492.71 | 24,380,420 | +4.49(+0.92%) |
Dec 22, 2023 | 491.87 | 493.73 | 484.59 | 488.22 | 25,255,338 | -1.60(-0.33%) |
Dec 21, 2023 | 488.03 | 490.87 | 484.11 | 489.82 | 30,007,536 | +8.79(+1.83%) |
Dec 20, 2023 | 496.47 | 499.91 | 480.90 | 481.03 | 39,639,272 | -14.93(-3.01%) |
Dec 19, 2023 | 494.16 | 496.92 | 488.87 | 495.96 | 46,389,876 | -4.73(-0.94%) |
Dec 18, 2023 | 493.92 | 504.25 | 491.42 | 500.69 | 41,217,904 | +11.87(+2.43%) |
Dec 15, 2023 | 481.86 | 493.96 | 481.12 | 488.82 | 48,076,860 | +5.40(+1.12%) |
Dec 14, 2023 | 483.82 | 486.62 | 474.14 | 483.42 | 39,058,928 | +2.62(+0.54%) |
Dec 13, 2023 | 476.21 | 485.86 | 476.00 | 480.80 | 44,554,904 | +4.31(+0.90%) |
Dec 12, 2023 | 460.38 | 476.58 | 460.38 | 476.49 | 37,212,460 | +10.30(+2.21%) |
Dec 11, 2023 | 474.83 | 475.23 | 455.81 | 466.19 | 50,906,568 | -8.79(-1.85%) |
Dec 08, 2023 | 465.87 | 477.33 | 465.42 | 474.98 | 35,928,268 | +9.10(+1.95%) |
Dec 07, 2023 | 456.93 | 466.21 | 455.96 | 465.88 | 35,013,168 | +10.93(+2.40%) |
Dec 06, 2023 | 472.06 | 473.79 | 454.05 | 454.95 | 37,942,864 | -10.63(-2.28%) |
Dec 05, 2023 | 454.58 | 465.92 | 452.64 | 465.58 | 37,011,648 | +10.60(+2.33%) |
Dec 04, 2023 | 460.65 | 460.65 | 449.99 | 454.99 | 43,685,932 | -12.55(-2.68%) |
Dec 01, 2023 | 465.13 | 471.88 | 461.75 | 467.53 | 36,941,068 | -0.05(-0.01%) |
Nov 30, 2023 | 480.12 | 480.98 | 464.10 | 467.58 | 52,545,964 | -13.70(-2.85%) |
Nov 29, 2023 | 483.67 | 487.50 | 478.48 | 481.28 | 38,159,080 | +3.19(+0.67%) |
Nov 28, 2023 | 482.24 | 483.11 | 474.61 | 478.09 | 40,099,784 | -4.21(-0.87%) |
Nov 27, 2023 | 477.88 | 485.18 | 476.40 | 482.30 | 39,502,144 | +4.66(+0.98%) |
Nov 24, 2023 | 484.58 | 489.09 | 477.33 | 477.64 | 29,473,604 | -9.40(-1.93%) |
Nov 22, 2023 | 498.39 | 503.22 | 476.78 | 487.04 | 90,119,352 | -12.28(-2.46%) |
Nov 21, 2023 | 501.13 | 505.04 | 492.10 | 499.31 | 55,451,660 | -4.65(-0.92%) |
Nov 20, 2023 | 493.00 | 505.35 | 491.69 | 503.96 | 41,427,848 | +11.11(+2.25%) |
Nov 17, 2023 | 495.12 | 497.05 | 489.95 | 492.86 | 32,598,574 | -1.82(-0.37%) |
Nov 16, 2023 | 486.67 | 495.12 | 483.18 | 494.68 | 33,900,608 | +5.92(+1.21%) |
Nov 15, 2023 | 499.22 | 499.47 | 481.88 | 488.76 | 47,454,820 | -7.68(-1.55%) |
Nov 14, 2023 | 496.68 | 498.21 | 490.28 | 496.44 | 41,585,384 | +10.36(+2.13%) |
Nov 13, 2023 | 483.08 | 491.04 | 480.87 | 486.08 | 38,426,532 | +2.85(+0.59%) |
Nov 10, 2023 | 474.88 | 484.60 | 472.71 | 483.23 | 42,257,668 | +13.85(+2.95%) |
Nov 09, 2023 | 474.55 | 482.18 | 467.38 | 469.38 | 53,983,132 | +3.76(+0.81%) |
Nov 08, 2023 | 460.88 | 468.55 | 459.56 | 465.62 | 34,595,224 | +6.19(+1.35%) |
Nov 07, 2023 | 457.07 | 462.06 | 451.46 | 459.43 | 34,263,388 | +2.04(+0.45%) |
Nov 06, 2023 | 452.74 | 459.23 | 448.88 | 457.39 | 40,003,424 | +7.46(+1.66%) |
Nov 03, 2023 | 440.09 | 452.98 | 437.12 | 449.94 | 42,471,808 | +14.99(+3.45%) |
Nov 02, 2023 | 433.17 | 438.73 | 428.83 | 434.95 | 40,867,864 | +11.81(+2.79%) |