Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 621.00 | 624.00 | 600.49 | 606.99 | 4,252,684 | -55.27(-8.35%) |
May 23, 2024 | 675.00 | 676.62 | 659.50 | 662.26 | 1,880,209 | -8.01(-1.20%) |
May 22, 2024 | 670.38 | 673.63 | 666.20 | 670.27 | 986,286 | +2.45(+0.37%) |
May 21, 2024 | 670.60 | 670.60 | 665.13 | 667.82 | 1,091,853 | -2.33(-0.35%) |
May 20, 2024 | 659.88 | 671.49 | 659.47 | 670.15 | 931,525 | +8.97(+1.36%) |
May 17, 2024 | 655.25 | 661.75 | 654.72 | 661.18 | 777,535 | +7.81(+1.20%) |
May 16, 2024 | 654.69 | 658.29 | 651.83 | 653.37 | 957,924 | -1.76(-0.27%) |
May 15, 2024 | 643.90 | 656.90 | 642.00 | 655.13 | 1,082,422 | +19.71(+3.10%) |
May 14, 2024 | 624.71 | 637.46 | 623.16 | 635.42 | 879,697 | +8.23(+1.31%) |
May 13, 2024 | 638.17 | 638.17 | 625.87 | 627.19 | 916,210 | -5.12(-0.81%) |
May 10, 2024 | 628.60 | 637.88 | 628.01 | 632.31 | 917,545 | +5.45(+0.87%) |
May 09, 2024 | 632.43 | 633.88 | 624.21 | 626.86 | 1,292,680 | -5.57(-0.88%) |
May 08, 2024 | 641.15 | 641.43 | 629.53 | 632.43 | 889,597 | -8.72(-1.36%) |
May 07, 2024 | 635.09 | 641.61 | 631.31 | 641.15 | 757,772 | +6.51(+1.03%) |
May 06, 2024 | 632.27 | 635.00 | 627.58 | 634.64 | 802,887 | +5.37(+0.85%) |
May 03, 2024 | 623.78 | 631.39 | 622.15 | 629.27 | 1,109,515 | +15.23(+2.48%) |
May 02, 2024 | 617.06 | 620.86 | 607.28 | 614.04 | 1,104,271 | -1.16(-0.19%) |
May 01, 2024 | 625.13 | 629.66 | 610.04 | 615.20 | 1,199,150 | -10.42(-1.67%) |
Apr 30, 2024 | 637.01 | 637.92 | 625.23 | 625.62 | 1,309,912 | -12.77(-2.00%) |
Apr 29, 2024 | 637.33 | 644.99 | 634.38 | 638.39 | 886,501 | +1.84(+0.29%) |
Apr 26, 2024 | 627.07 | 640.13 | 626.59 | 636.55 | 1,192,498 | +10.16(+1.62%) |
Apr 25, 2024 | 630.66 | 632.82 | 619.78 | 626.39 | 1,242,853 | -9.10(-1.43%) |
Apr 24, 2024 | 623.50 | 642.11 | 622.56 | 635.49 | 1,377,543 | +4.61(+0.73%) |
Apr 23, 2024 | 615.12 | 632.83 | 612.07 | 630.88 | 1,461,737 | +21.11(+3.46%) |
Apr 22, 2024 | 608.46 | 614.07 | 600.90 | 609.77 | 1,056,856 | +4.60(+0.76%) |
Apr 19, 2024 | 609.13 | 611.19 | 598.01 | 605.17 | 1,609,082 | -3.21(-0.53%) |
Apr 18, 2024 | 616.89 | 616.89 | 606.28 | 608.38 | 790,872 | -4.83(-0.79%) |
Apr 17, 2024 | 615.39 | 617.80 | 611.84 | 613.21 | 1,117,442 | +1.72(+0.28%) |
Apr 16, 2024 | 613.65 | 618.56 | 610.92 | 611.49 | 1,264,826 | -0.63(-0.10%) |
Apr 15, 2024 | 629.28 | 630.00 | 610.49 | 612.12 | 1,065,519 | -8.99(-1.45%) |
Apr 12, 2024 | 618.49 | 626.23 | 616.09 | 621.11 | 1,454,706 | -6.60(-1.05%) |
Apr 11, 2024 | 630.93 | 633.71 | 623.83 | 627.71 | 1,612,817 | -0.65(-0.10%) |
Apr 10, 2024 | 630.74 | 635.28 | 626.55 | 628.36 | 962,196 | -15.73(-2.44%) |
Apr 09, 2024 | 650.00 | 650.42 | 636.32 | 644.09 | 847,931 | -0.29(-0.05%) |
Apr 08, 2024 | 638.28 | 646.49 | 636.19 | 644.38 | 1,018,093 | +9.53(+1.50%) |
Apr 05, 2024 | 622.63 | 636.36 | 620.68 | 634.85 | 1,622,088 | +14.44(+2.33%) |
Apr 04, 2024 | 632.90 | 636.17 | 619.47 | 620.41 | 1,295,253 | -1.72(-0.28%) |
Apr 03, 2024 | 625.72 | 631.98 | 620.58 | 622.13 | 1,568,691 | -3.59(-0.57%) |
Apr 02, 2024 | 629.56 | 629.56 | 621.42 | 625.72 | 2,122,405 | -13.23(-2.07%) |
Apr 01, 2024 | 652.22 | 653.49 | 634.99 | 638.95 | 699,793 | -10.14(-1.56%) |
Mar 28, 2024 | 650.00 | 650.74 | 650.57 | 649.09 | 1,165,574 | +1.26(+0.19%) |
Mar 27, 2024 | 644.92 | 649.06 | 639.60 | 647.84 | 1,121,447 | +8.68(+1.36%) |
Mar 26, 2024 | 641.26 | 643.21 | 638.07 | 639.16 | 1,003,468 | +0.96(+0.15%) |
Mar 25, 2024 | 636.69 | 641.08 | 631.04 | 638.20 | 1,034,320 | -4.64(-0.72%) |
Mar 22, 2024 | 648.57 | 649.68 | 638.53 | 642.84 | 839,725 | -7.54(-1.16%) |
Mar 21, 2024 | 642.61 | 658.20 | 639.61 | 650.38 | 1,356,463 | +11.62(+1.82%) |
Mar 20, 2024 | 634.30 | 641.28 | 632.43 | 638.76 | 1,337,407 | +5.09(+0.80%) |
Mar 19, 2024 | 630.62 | 634.45 | 624.72 | 633.66 | 1,678,000 | +4.15(+0.66%) |
Mar 18, 2024 | 629.31 | 635.86 | 628.08 | 629.51 | 1,813,565 | +4.86(+0.78%) |
Mar 15, 2024 | 644.59 | 648.10 | 620.17 | 624.65 | 3,150,228 | -24.49(-3.77%) |
Mar 14, 2024 | 659.08 | 659.08 | 644.66 | 649.13 | 1,130,717 | -5.02(-0.77%) |
Mar 13, 2024 | 659.08 | 660.62 | 652.77 | 654.16 | 956,231 | -7.56(-1.14%) |
Mar 12, 2024 | 654.82 | 665.53 | 646.73 | 661.72 | 1,098,492 | +11.75(+1.81%) |
Mar 11, 2024 | 648.25 | 652.25 | 637.72 | 649.96 | 1,047,170 | -0.86(-0.13%) |
Mar 08, 2024 | 643.25 | 656.28 | 640.99 | 650.82 | 1,055,952 | +2.39(+0.37%) |
Mar 07, 2024 | 655.09 | 656.08 | 645.66 | 648.43 | 904,176 | -0.94(-0.14%) |
Mar 06, 2024 | 644.87 | 650.07 | 639.41 | 649.37 | 1,072,395 | +10.54(+1.65%) |
Mar 05, 2024 | 663.73 | 664.59 | 630.72 | 638.84 | 1,383,959 | -28.64(-4.29%) |
Mar 04, 2024 | 663.41 | 670.07 | 659.68 | 667.48 | 897,909 | +1.89(+0.28%) |
Mar 01, 2024 | 658.13 | 666.18 | 655.30 | 665.59 | 1,005,281 | +3.62(+0.55%) |
Feb 29, 2024 | 660.60 | 666.64 | 659.08 | 661.97 | 1,936,051 | +3.72(+0.57%) |
Feb 28, 2024 | 660.98 | 664.80 | 655.35 | 658.24 | 1,060,671 | -10.19(-1.52%) |
Feb 27, 2024 | 664.07 | 669.79 | 660.41 | 668.43 | 1,060,654 | +5.51(+0.83%) |
Feb 26, 2024 | 658.12 | 667.35 | 650.55 | 662.91 | 1,581,526 | +4.02(+0.61%) |
Feb 23, 2024 | 651.85 | 667.31 | 645.25 | 658.89 | 1,742,877 | +1.89(+0.29%) |
Feb 22, 2024 | 649.17 | 658.46 | 648.62 | 657.00 | 1,975,647 | +19.62(+3.08%) |
Feb 21, 2024 | 639.61 | 642.94 | 629.64 | 637.38 | 1,146,255 | -7.63(-1.18%) |
Feb 20, 2024 | 649.80 | 654.53 | 640.15 | 645.01 | 1,472,013 | -9.82(-1.50%) |
Feb 16, 2024 | 662.03 | 662.08 | 650.21 | 654.83 | 1,339,886 | -8.53(-1.29%) |
Feb 15, 2024 | 661.74 | 663.90 | 656.08 | 663.35 | 1,440,043 | +7.14(+1.09%) |
Feb 14, 2024 | 642.09 | 656.73 | 642.09 | 656.21 | 1,293,121 | +18.81(+2.95%) |
Feb 13, 2024 | 633.64 | 645.50 | 627.82 | 637.40 | 1,787,618 | -18.67(-2.85%) |
Feb 12, 2024 | 654.80 | 658.80 | 650.98 | 656.07 | 1,280,858 | -1.17(-0.18%) |
Feb 09, 2024 | 656.61 | 661.91 | 653.78 | 657.24 | 1,006,599 | +5.08(+0.78%) |
Feb 08, 2024 | 645.53 | 653.33 | 642.27 | 652.16 | 1,007,116 | +9.89(+1.54%) |
Feb 07, 2024 | 639.65 | 648.40 | 636.09 | 642.27 | 971,730 | +7.86(+1.24%) |
Feb 06, 2024 | 643.69 | 644.95 | 630.07 | 634.41 | 909,889 | -5.29(-0.83%) |
Feb 05, 2024 | 637.79 | 640.97 | 628.40 | 639.71 | 1,009,284 | +1.02(+0.16%) |
Feb 02, 2024 | 627.34 | 641.63 | 627.34 | 638.69 | 1,289,077 | +6.71(+1.06%) |
Feb 01, 2024 | 630.64 | 634.00 | 622.33 | 631.98 | 1,035,308 | +1.53(+0.24%) |
Jan 31, 2024 | 640.93 | 641.63 | 625.33 | 630.45 | 1,210,152 | -16.37(-2.53%) |
Jan 30, 2024 | 646.99 | 651.23 | 645.23 | 646.82 | 1,115,688 | -5.15(-0.79%) |
Jan 29, 2024 | 642.10 | 653.11 | 641.19 | 651.97 | 870,387 | +11.50(+1.80%) |
Jan 26, 2024 | 641.90 | 645.30 | 638.81 | 640.47 | 771,936 | -0.13(-0.02%) |
Jan 25, 2024 | 648.56 | 648.56 | 636.18 | 640.60 | 1,043,956 | +5.30(+0.83%) |
Jan 24, 2024 | 640.86 | 643.83 | 633.91 | 635.29 | 1,018,708 | +0.36(+0.06%) |
Jan 23, 2024 | 629.71 | 635.80 | 623.27 | 634.93 | 855,155 | +5.20(+0.83%) |
Jan 22, 2024 | 625.68 | 631.56 | 625.13 | 629.73 | 955,298 | +8.42(+1.35%) |
Jan 19, 2024 | 614.02 | 623.28 | 610.12 | 621.31 | 1,336,295 | +10.81(+1.77%) |
Jan 18, 2024 | 602.56 | 611.26 | 600.96 | 610.51 | 1,149,331 | +11.50(+1.92%) |
Jan 17, 2024 | 599.72 | 601.00 | 592.46 | 599.00 | 1,542,130 | -3.99(-0.66%) |
Jan 16, 2024 | 606.90 | 612.11 | 600.38 | 602.99 | 1,435,115 | -7.96(-1.30%) |
Jan 12, 2024 | 611.15 | 613.13 | 605.24 | 610.95 | 803,771 | +3.09(+0.51%) |
Jan 11, 2024 | 610.32 | 614.81 | 599.67 | 607.86 | 1,317,036 | +0.01(+0.00%) |
Jan 10, 2024 | 602.28 | 612.50 | 602.18 | 607.85 | 1,293,018 | +3.51(+0.58%) |
Jan 09, 2024 | 590.33 | 605.89 | 589.32 | 604.34 | 1,272,862 | +7.69(+1.29%) |
Jan 08, 2024 | 591.38 | 598.81 | 590.20 | 596.65 | 1,694,647 | +9.33(+1.59%) |
Jan 05, 2024 | 585.12 | 590.46 | 584.45 | 587.31 | 841,338 | +2.19(+0.37%) |
Jan 04, 2024 | 588.90 | 592.79 | 584.11 | 585.12 | 959,486 | -4.31(-0.73%) |
Jan 03, 2024 | 595.83 | 596.65 | 587.70 | 589.43 | 1,443,581 | -12.58(-2.09%) |
Jan 02, 2024 | 620.45 | 621.25 | 597.89 | 602.01 | 1,680,085 | -21.21(-3.40%) |
Dec 29, 2023 | 626.20 | 629.00 | 620.66 | 623.22 | 726,763 | -2.98(-0.48%) |
Dec 28, 2023 | 628.91 | 629.24 | 625.36 | 626.20 | 682,249 | -1.10(-0.17%) |
Dec 27, 2023 | 622.18 | 627.98 | 620.46 | 627.30 | 736,564 | +4.26(+0.68%) |
Dec 26, 2023 | 623.36 | 626.51 | 620.93 | 623.04 | 640,166 | +0.78(+0.13%) |
Dec 22, 2023 | 621.03 | 623.33 | 615.89 | 622.26 | 823,182 | +3.07(+0.50%) |
Dec 21, 2023 | 618.20 | 621.81 | 616.39 | 619.19 | 1,003,798 | +5.26(+0.86%) |
Dec 20, 2023 | 617.23 | 626.01 | 613.72 | 613.93 | 1,540,958 | -5.73(-0.93%) |
Dec 19, 2023 | 613.70 | 620.41 | 612.93 | 619.66 | 1,255,363 | +3.02(+0.49%) |
Dec 18, 2023 | 608.61 | 618.49 | 607.97 | 616.64 | 1,543,228 | +9.89(+1.63%) |
Dec 15, 2023 | 600.36 | 610.09 | 600.36 | 606.75 | 3,466,721 | +7.31(+1.22%) |
Dec 14, 2023 | 612.91 | 615.82 | 594.23 | 599.44 | 2,554,166 | -9.01(-1.48%) |
Dec 13, 2023 | 596.32 | 608.66 | 591.99 | 608.45 | 1,576,629 | +15.99(+2.70%) |
Dec 12, 2023 | 586.57 | 593.15 | 581.85 | 592.46 | 1,257,368 | +7.50(+1.28%) |
Dec 11, 2023 | 575.65 | 587.35 | 575.33 | 584.96 | 1,621,948 | +12.72(+2.22%) |
Dec 08, 2023 | 564.52 | 572.97 | 562.75 | 572.24 | 1,198,656 | +2.40(+0.42%) |
Dec 07, 2023 | 568.58 | 571.34 | 563.23 | 569.84 | 901,501 | +5.25(+0.93%) |
Dec 06, 2023 | 573.73 | 574.55 | 564.06 | 564.59 | 1,112,680 | -5.53(-0.97%) |
Dec 05, 2023 | 563.70 | 570.61 | 561.76 | 570.12 | 991,627 | +1.31(+0.23%) |
Dec 04, 2023 | 566.97 | 569.52 | 559.06 | 568.82 | 1,339,665 | -3.84(-0.67%) |
Dec 01, 2023 | 569.75 | 575.01 | 562.81 | 572.66 | 1,337,974 | +2.85(+0.50%) |
Nov 30, 2023 | 575.72 | 580.47 | 564.05 | 569.80 | 1,946,078 | -5.75(-1.00%) |
Nov 29, 2023 | 581.30 | 597.26 | 574.23 | 575.56 | 2,526,798 | +12.12(+2.15%) |
Nov 28, 2023 | 557.98 | 565.51 | 556.33 | 563.43 | 1,743,110 | +3.83(+0.68%) |
Nov 27, 2023 | 560.28 | 564.64 | 557.38 | 559.60 | 1,638,330 | -2.83(-0.50%) |
Nov 24, 2023 | 560.86 | 563.28 | 558.43 | 562.44 | 609,047 | -0.16(-0.03%) |
Nov 22, 2023 | 566.35 | 570.16 | 561.86 | 562.60 | 901,921 | +2.04(+0.36%) |
Nov 21, 2023 | 558.47 | 563.26 | 558.38 | 560.55 | 1,003,948 | -2.31(-0.41%) |
Nov 20, 2023 | 562.37 | 563.95 | 557.22 | 562.87 | 1,011,742 | +4.33(+0.77%) |
Nov 17, 2023 | 555.03 | 559.56 | 552.41 | 558.54 | 1,130,371 | +3.20(+0.58%) |
Nov 16, 2023 | 555.60 | 558.86 | 551.08 | 555.34 | 1,201,891 | +1.41(+0.25%) |
Nov 15, 2023 | 557.37 | 565.38 | 553.07 | 553.93 | 1,736,665 | +0.02(+0.00%) |
Nov 14, 2023 | 539.83 | 556.37 | 539.83 | 553.91 | 2,011,574 | +23.27(+4.39%) |
Nov 13, 2023 | 524.11 | 532.88 | 521.80 | 530.64 | 1,180,491 | +3.28(+0.62%) |
Nov 10, 2023 | 518.02 | 528.54 | 514.75 | 527.36 | 1,151,180 | +14.31(+2.79%) |
Nov 09, 2023 | 517.14 | 525.74 | 512.48 | 513.05 | 1,388,183 | -7.82(-1.50%) |
Nov 08, 2023 | 519.70 | 522.72 | 513.84 | 520.87 | 1,432,540 | +8.45(+1.65%) |
Nov 07, 2023 | 506.71 | 515.83 | 505.50 | 512.42 | 1,413,332 | +13.37(+2.68%) |
Nov 06, 2023 | 497.63 | 499.17 | 492.92 | 499.05 | 1,479,771 | +1.98(+0.40%) |
Nov 03, 2023 | 491.45 | 501.50 | 488.13 | 497.07 | 2,426,632 | -1.84(-0.37%) |
Nov 02, 2023 | 497.46 | 502.54 | 488.93 | 498.90 | 1,513,048 | +11.15(+2.29%) |
Nov 01, 2023 | 491.26 | 492.08 | 480.54 | 487.75 | 2,047,147 | -5.76(-1.17%) |
Oct 31, 2023 | 487.60 | 495.16 | 484.04 | 493.52 | 1,075,033 | +7.43(+1.53%) |
Oct 30, 2023 | 482.29 | 488.27 | 480.39 | 486.09 | 1,414,265 | +7.96(+1.66%) |
Oct 27, 2023 | 478.25 | 481.11 | 472.52 | 478.13 | 1,568,322 | +0.07(+0.01%) |
Oct 26, 2023 | 481.60 | 485.51 | 472.19 | 478.06 | 1,588,744 | -3.57(-0.74%) |
Oct 25, 2023 | 498.95 | 499.14 | 480.88 | 481.63 | 2,466,306 | -22.72(-4.51%) |
Oct 24, 2023 | 505.02 | 511.65 | 498.00 | 504.36 | 961,691 | +1.79(+0.36%) |
Oct 23, 2023 | 503.54 | 511.62 | 497.04 | 502.57 | 1,527,675 | -2.77(-0.55%) |
Oct 20, 2023 | 518.78 | 520.03 | 503.31 | 505.34 | 1,878,785 | -14.67(-2.82%) |
Oct 19, 2023 | 528.96 | 532.54 | 518.39 | 520.01 | 1,332,205 | -5.88(-1.12%) |
Oct 18, 2023 | 533.75 | 535.59 | 524.04 | 525.89 | 1,146,413 | -11.33(-2.11%) |
Oct 17, 2023 | 534.42 | 544.49 | 531.52 | 537.22 | 1,400,127 | -2.11(-0.39%) |
Oct 16, 2023 | 538.28 | 541.93 | 532.92 | 539.33 | 1,066,988 | +7.83(+1.47%) |
Oct 13, 2023 | 541.84 | 544.05 | 528.76 | 531.51 | 1,631,804 | -10.33(-1.91%) |
Oct 12, 2023 | 543.51 | 548.53 | 539.05 | 541.84 | 1,525,139 | +1.83(+0.34%) |
Oct 11, 2023 | 540.08 | 543.03 | 535.21 | 540.01 | 886,543 | +1.47(+0.27%) |
Oct 10, 2023 | 530.61 | 543.68 | 529.12 | 538.54 | 1,373,269 | +5.18(+0.97%) |
Oct 09, 2023 | 526.23 | 534.00 | 524.73 | 533.36 | 1,050,756 | +1.61(+0.30%) |
Oct 06, 2023 | 510.52 | 533.11 | 509.80 | 531.75 | 1,776,267 | +17.85(+3.47%) |
Oct 05, 2023 | 513.61 | 517.67 | 508.19 | 513.91 | 1,123,905 | -0.26(-0.05%) |
Oct 04, 2023 | 510.07 | 516.59 | 505.43 | 514.17 | 1,570,982 | +9.92(+1.97%) |
Oct 03, 2023 | 508.04 | 515.17 | 501.17 | 504.25 | 1,752,798 | -10.25(-1.99%) |