Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 1130 | 1155 | 1109 | 1148 | 55,647,908 | +9.28(+0.81%) |
May 28, 2024 | 1102 | 1149 | 1099 | 1139 | 65,087,380 | +74.32(+6.98%) |
May 24, 2024 | 1044 | 1065 | 1030 | 1065 | 43,008,196 | +26.70(+2.57%) |
May 23, 2024 | 1020 | 1063 | 1015 | 1038 | 83,428,600 | +88.48(+9.32%) |
May 22, 2024 | 954.56 | 960.17 | 932.46 | 949.47 | 54,556,972 | -4.36(-0.46%) |
May 21, 2024 | 935.96 | 953.97 | 931.77 | 953.83 | 32,836,364 | +6.06(+0.64%) |
May 20, 2024 | 937.47 | 951.97 | 934.37 | 947.77 | 31,818,008 | +23.01(+2.49%) |
May 17, 2024 | 943.66 | 947.37 | 918.03 | 924.76 | 36,007,176 | -18.80(-1.99%) |
May 16, 2024 | 949.07 | 958.16 | 941.00 | 943.56 | 32,352,608 | -2.71(-0.29%) |
May 15, 2024 | 924.69 | 948.59 | 915.96 | 946.27 | 41,695,800 | +32.74(+3.58%) |
May 14, 2024 | 895.96 | 916.48 | 889.31 | 913.53 | 29,611,168 | +9.57(+1.06%) |
May 13, 2024 | 904.75 | 909.95 | 885.26 | 903.96 | 28,930,324 | +5.21(+0.58%) |
May 10, 2024 | 903.01 | 913.98 | 892.24 | 898.75 | 33,536,442 | +11.31(+1.27%) |
May 09, 2024 | 905.26 | 910.69 | 882.28 | 887.44 | 37,985,624 | -16.65(-1.84%) |
May 08, 2024 | 894.80 | 911.91 | 894.17 | 904.09 | 32,521,902 | -1.42(-0.16%) |
May 07, 2024 | 910.95 | 917.78 | 823.22 | 905.51 | 43,702,692 | -15.86(-1.72%) |
May 06, 2024 | 893.87 | 922.17 | 890.52 | 921.37 | 37,318,304 | +33.51(+3.77%) |
May 03, 2024 | 877.86 | 892.78 | 870.37 | 887.86 | 39,836,328 | +29.72(+3.46%) |
May 02, 2024 | 844.46 | 862.34 | 831.97 | 858.14 | 37,842,448 | +27.76(+3.34%) |
May 01, 2024 | 850.74 | 859.97 | 812.52 | 830.38 | 55,871,724 | -33.61(-3.89%) |
Apr 30, 2024 | 872.37 | 888.16 | 862.97 | 863.99 | 36,269,816 | -13.55(-1.54%) |
Apr 29, 2024 | 875.92 | 879.89 | 852.63 | 877.54 | 38,845,660 | +0.22(+0.03%) |
Apr 26, 2024 | 838.15 | 883.28 | 833.84 | 877.32 | 55,111,380 | +51.03(+6.18%) |
Apr 25, 2024 | 788.65 | 833.20 | 782.20 | 826.29 | 42,363,812 | +29.55(+3.71%) |
Apr 24, 2024 | 839.47 | 840.79 | 791.80 | 796.74 | 51,113,424 | -27.46(-3.33%) |
Apr 23, 2024 | 807.66 | 827.66 | 802.61 | 824.20 | 43,752,448 | +29.05(+3.65%) |
Apr 22, 2024 | 781.01 | 800.70 | 763.97 | 795.15 | 59,595,920 | +33.18(+4.35%) |
Apr 19, 2024 | 831.47 | 843.21 | 756.09 | 761.97 | 87,614,208 | -84.71(-10.00%) |
Apr 18, 2024 | 849.67 | 861.87 | 823.99 | 846.68 | 44,675,880 | +6.36(+0.76%) |
Apr 17, 2024 | 883.37 | 887.72 | 839.47 | 840.32 | 49,428,688 | -33.80(-3.87%) |
Apr 16, 2024 | 864.30 | 881.15 | 860.61 | 874.12 | 36,956,576 | +14.14(+1.64%) |
Apr 15, 2024 | 890.95 | 906.10 | 859.26 | 859.98 | 44,235,760 | -21.85(-2.48%) |
Apr 12, 2024 | 896.96 | 901.72 | 875.27 | 881.83 | 42,681,984 | -24.30(-2.68%) |
Apr 11, 2024 | 874.17 | 907.36 | 869.23 | 906.13 | 43,042,916 | +35.77(+4.11%) |
Apr 10, 2024 | 839.23 | 873.97 | 837.06 | 870.36 | 43,137,884 | +16.85(+1.97%) |
Apr 09, 2024 | 874.39 | 876.32 | 830.19 | 853.51 | 50,273,516 | -17.79(-2.04%) |
Apr 08, 2024 | 886.97 | 888.27 | 867.29 | 871.30 | 28,283,306 | -8.75(-0.99%) |
Apr 05, 2024 | 868.63 | 884.78 | 859.23 | 880.05 | 39,973,952 | +21.03(+2.45%) |
Apr 04, 2024 | 904.03 | 906.31 | 858.77 | 859.02 | 43,418,676 | -30.59(-3.44%) |
Apr 03, 2024 | 884.81 | 903.71 | 883.97 | 889.61 | 36,894,152 | -4.88(-0.55%) |
Apr 02, 2024 | 884.45 | 900.91 | 876.17 | 894.49 | 43,276,496 | -9.11(-1.01%) |
Apr 01, 2024 | 902.96 | 922.22 | 892.01 | 903.60 | 45,205,452 | +0.07(+0.01%) |
Mar 28, 2024 | 899.97 | 905.81 | 905.45 | 903.53 | 43,527,116 | +1.06(+0.12%) |
Mar 27, 2024 | 931.09 | 932.37 | 891.20 | 902.47 | 58,545,080 | -23.11(-2.50%) |
Mar 26, 2024 | 958.48 | 963.72 | 924.99 | 925.58 | 51,287,388 | -24.41(-2.57%) |
Mar 25, 2024 | 939.38 | 967.63 | 935.07 | 949.99 | 55,098,708 | +7.13(+0.76%) |
Mar 22, 2024 | 911.38 | 947.75 | 908.31 | 942.86 | 58,674,092 | +28.54(+3.12%) |
Mar 21, 2024 | 922.97 | 926.45 | 904.02 | 914.32 | 48,033,384 | +10.63(+1.18%) |
Mar 20, 2024 | 897.94 | 904.07 | 882.20 | 903.69 | 47,681,320 | +9.74(+1.09%) |
Mar 19, 2024 | 866.97 | 905.41 | 850.07 | 893.95 | 67,109,336 | +9.43(+1.07%) |
Mar 18, 2024 | 903.85 | 924.02 | 870.82 | 884.52 | 66,651,988 | +6.19(+0.70%) |
Mar 15, 2024 | 869.27 | 895.43 | 862.54 | 878.33 | 64,341,292 | -1.08(-0.12%) |
Mar 14, 2024 | 895.74 | 906.43 | 865.97 | 879.41 | 60,132,984 | -29.44(-3.24%) |
Mar 13, 2024 | 910.52 | 915.01 | 884.32 | 908.85 | 63,409,992 | -10.25(-1.12%) |
Mar 12, 2024 | 880.46 | 919.57 | 861.47 | 919.10 | 66,541,544 | +61.39(+7.16%) |
Mar 11, 2024 | 864.26 | 887.94 | 843.77 | 857.71 | 67,660,320 | -17.54(-2.00%) |
Mar 08, 2024 | 951.35 | 973.97 | 865.03 | 875.25 | 114,232,672 | -51.41(-5.55%) |
Mar 07, 2024 | 901.55 | 927.64 | 895.99 | 926.66 | 60,074,440 | +39.69(+4.47%) |
Mar 06, 2024 | 880.19 | 897.21 | 870.27 | 886.97 | 58,109,164 | +27.36(+3.18%) |
Mar 05, 2024 | 852.67 | 860.94 | 834.14 | 859.61 | 51,774,476 | +7.31(+0.86%) |
Mar 04, 2024 | 841.23 | 876.88 | 837.12 | 852.30 | 61,262,720 | +29.58(+3.60%) |
Mar 01, 2024 | 799.93 | 822.93 | 794.28 | 822.72 | 47,919,712 | +31.67(+4.00%) |
Feb 29, 2024 | 790.88 | 799.83 | 783.44 | 791.05 | 50,556,628 | +14.49(+1.87%) |
Feb 28, 2024 | 776.14 | 789.26 | 771.19 | 776.57 | 39,204,272 | -10.38(-1.32%) |
Feb 27, 2024 | 793.75 | 794.74 | 771.56 | 786.95 | 39,571,108 | -3.91(-0.49%) |
Feb 26, 2024 | 796.93 | 806.39 | 784.99 | 790.86 | 50,223,248 | +2.75(+0.35%) |
Feb 23, 2024 | 807.83 | 823.87 | 775.64 | 788.11 | 82,946,528 | +2.79(+0.36%) |
Feb 22, 2024 | 750.19 | 785.69 | 742.14 | 785.32 | 85,671,560 | +110.65(+16.40%) |
Feb 21, 2024 | 680.00 | 688.82 | 662.43 | 674.66 | 67,397,296 | -19.80(-2.85%) |
Feb 20, 2024 | 719.41 | 719.50 | 677.28 | 694.46 | 70,199,440 | -31.61(-4.35%) |
Feb 16, 2024 | 740.94 | 743.96 | 724.95 | 726.07 | 49,591,220 | -0.45(-0.06%) |
Feb 15, 2024 | 738.63 | 739.69 | 723.94 | 726.52 | 41,928,064 | -12.42(-1.68%) |
Feb 14, 2024 | 731.96 | 742.30 | 719.32 | 738.94 | 50,395,460 | +17.72(+2.46%) |
Feb 13, 2024 | 703.94 | 734.44 | 696.14 | 721.22 | 60,147,896 | -1.20(-0.17%) |
Feb 12, 2024 | 725.94 | 746.05 | 712.44 | 722.42 | 61,238,516 | +1.15(+0.16%) |
Feb 09, 2024 | 705.27 | 721.79 | 702.06 | 721.27 | 43,667,268 | +24.92(+3.58%) |
Feb 08, 2024 | 700.68 | 707.88 | 694.49 | 696.35 | 41,336,604 | -4.58(-0.65%) |
Feb 07, 2024 | 683.13 | 702.14 | 675.95 | 700.93 | 49,319,968 | +18.76(+2.75%) |
Feb 06, 2024 | 696.24 | 697.48 | 662.95 | 682.17 | 68,104,816 | -11.09(-1.60%) |
Feb 05, 2024 | 682.19 | 694.91 | 672.00 | 693.26 | 67,507,880 | +31.72(+4.79%) |
Feb 02, 2024 | 639.69 | 665.95 | 636.85 | 661.55 | 47,682,648 | +31.33(+4.97%) |
Feb 01, 2024 | 620.95 | 631.86 | 616.45 | 630.22 | 36,689,536 | +15.00(+2.44%) |
Jan 31, 2024 | 614.35 | 622.64 | 606.95 | 615.22 | 45,283,076 | -12.47(-1.99%) |
Jan 30, 2024 | 628.95 | 634.88 | 622.55 | 627.69 | 40,756,108 | +3.09(+0.49%) |
Jan 29, 2024 | 612.27 | 624.84 | 609.03 | 624.60 | 34,658,812 | +14.34(+2.35%) |
Jan 26, 2024 | 609.55 | 617.78 | 605.68 | 610.26 | 39,535,480 | -5.86(-0.95%) |
Jan 25, 2024 | 623.45 | 627.14 | 608.45 | 616.12 | 47,716,760 | +2.55(+0.42%) |
Jan 24, 2024 | 602.99 | 628.44 | 599.33 | 613.57 | 55,897,124 | +15.05(+2.51%) |
Jan 23, 2024 | 595.65 | 599.05 | 585.80 | 598.52 | 29,415,256 | +2.03(+0.34%) |
Jan 22, 2024 | 600.44 | 603.26 | 590.65 | 596.49 | 45,246,912 | +1.63(+0.27%) |
Jan 19, 2024 | 579.84 | 594.95 | 572.20 | 594.86 | 54,354,816 | +23.84(+4.17%) |
Jan 18, 2024 | 572.55 | 575.95 | 561.02 | 571.02 | 48,988,924 | +10.54(+1.88%) |
Jan 17, 2024 | 563.42 | 564.66 | 547.36 | 560.48 | 47,369,892 | -3.29(-0.58%) |
Jan 16, 2024 | 550.13 | 568.30 | 548.96 | 563.77 | 44,833,084 | +16.72(+3.06%) |
Jan 12, 2024 | 546.15 | 549.65 | 543.26 | 547.05 | 35,352,320 | -1.13(-0.21%) |
Jan 11, 2024 | 549.95 | 553.41 | 535.56 | 548.18 | 59,510,944 | +4.73(+0.87%) |
Jan 10, 2024 | 536.12 | 545.96 | 534.85 | 543.46 | 53,255,236 | +12.10(+2.28%) |
Jan 09, 2024 | 523.97 | 543.21 | 516.86 | 531.36 | 77,179,824 | +8.87(+1.70%) |
Jan 08, 2024 | 495.08 | 522.71 | 494.76 | 522.49 | 63,865,336 | +31.56(+6.43%) |
Jan 05, 2024 | 484.58 | 495.43 | 483.02 | 490.93 | 41,518,252 | +10.99(+2.29%) |
Jan 04, 2024 | 477.63 | 484.96 | 475.04 | 479.94 | 30,595,600 | +4.29(+0.90%) |
Jan 03, 2024 | 474.81 | 481.80 | 473.16 | 475.65 | 32,030,130 | -5.99(-1.24%) |
Jan 02, 2024 | 492.40 | 492.90 | 475.91 | 481.64 | 41,040,732 | -13.54(-2.73%) |
Dec 29, 2023 | 498.09 | 499.93 | 487.47 | 495.18 | 38,932,536 | +0.00(+0.00%) |
Dec 28, 2023 | 496.39 | 498.80 | 494.08 | 495.18 | 24,625,738 | +1.05(+0.21%) |
Dec 27, 2023 | 495.07 | 496.76 | 490.81 | 494.13 | 23,327,798 | +1.38(+0.28%) |
Dec 26, 2023 | 489.64 | 495.96 | 489.46 | 492.75 | 24,378,420 | +4.49(+0.92%) |
Dec 22, 2023 | 491.91 | 493.79 | 484.63 | 488.26 | 25,253,266 | -1.60(-0.33%) |
Dec 21, 2023 | 488.07 | 490.91 | 484.15 | 489.86 | 30,005,072 | +8.79(+1.83%) |
Dec 20, 2023 | 496.51 | 499.95 | 480.94 | 481.07 | 39,635,748 | -14.93(-3.01%) |
Dec 19, 2023 | 494.20 | 496.96 | 488.92 | 496.00 | 46,386,068 | -4.73(-0.94%) |
Dec 18, 2023 | 493.96 | 504.29 | 491.47 | 500.73 | 41,214,520 | +11.87(+2.43%) |
Dec 15, 2023 | 481.90 | 494.00 | 481.16 | 488.86 | 48,072,916 | +5.40(+1.12%) |
Dec 14, 2023 | 483.86 | 486.66 | 474.18 | 483.46 | 39,055,600 | +2.62(+0.54%) |
Dec 13, 2023 | 476.25 | 485.90 | 476.04 | 480.84 | 44,551,244 | +4.31(+0.90%) |
Dec 12, 2023 | 460.42 | 476.62 | 460.42 | 476.53 | 37,209,404 | +10.30(+2.21%) |
Dec 11, 2023 | 474.87 | 475.27 | 455.84 | 466.23 | 50,902,360 | -8.79(-1.85%) |
Dec 08, 2023 | 465.91 | 477.37 | 465.46 | 475.02 | 35,925,320 | +9.10(+1.95%) |
Dec 07, 2023 | 456.96 | 466.25 | 456.00 | 465.92 | 35,010,296 | +10.93(+2.40%) |
Dec 06, 2023 | 472.10 | 473.83 | 454.08 | 454.99 | 37,939,744 | -10.63(-2.28%) |
Dec 05, 2023 | 454.62 | 465.96 | 452.67 | 465.62 | 37,008,612 | +10.60(+2.33%) |
Dec 04, 2023 | 460.69 | 460.69 | 450.02 | 455.02 | 43,682,348 | -12.55(-2.68%) |
Dec 01, 2023 | 465.17 | 471.92 | 461.79 | 467.57 | 36,938,036 | -0.05(-0.01%) |
Nov 30, 2023 | 480.16 | 481.02 | 464.14 | 467.62 | 52,541,648 | -13.70(-2.85%) |
Nov 29, 2023 | 483.71 | 487.54 | 478.52 | 481.32 | 38,155,948 | +3.19(+0.67%) |
Nov 28, 2023 | 482.28 | 483.15 | 474.65 | 478.13 | 40,096,492 | -4.21(-0.87%) |
Nov 27, 2023 | 477.92 | 485.22 | 476.44 | 482.34 | 39,498,900 | +4.66(+0.98%) |
Nov 24, 2023 | 484.62 | 489.13 | 477.37 | 477.68 | 29,471,184 | -9.40(-1.93%) |
Nov 22, 2023 | 498.44 | 503.26 | 476.82 | 487.08 | 90,111,952 | -12.28(-2.46%) |
Nov 21, 2023 | 501.18 | 505.08 | 492.14 | 499.36 | 55,447,068 | -4.65(-0.92%) |
Nov 20, 2023 | 493.04 | 505.39 | 491.73 | 504.00 | 41,424,448 | +11.11(+2.25%) |
Nov 17, 2023 | 495.16 | 497.09 | 489.99 | 492.90 | 32,595,898 | -1.82(-0.37%) |
Nov 16, 2023 | 486.71 | 495.16 | 483.22 | 494.72 | 33,897,824 | +5.92(+1.21%) |
Nov 15, 2023 | 499.26 | 499.51 | 481.92 | 488.80 | 47,450,924 | -7.68(-1.55%) |
Nov 14, 2023 | 496.72 | 498.25 | 490.32 | 496.48 | 41,581,948 | +10.36(+2.13%) |
Nov 13, 2023 | 483.12 | 491.08 | 480.91 | 486.12 | 38,423,376 | +2.85(+0.59%) |
Nov 10, 2023 | 474.92 | 484.64 | 472.75 | 483.27 | 42,254,200 | +13.85(+2.95%) |
Nov 09, 2023 | 474.59 | 482.22 | 467.42 | 469.42 | 53,978,700 | +3.76(+0.81%) |
Nov 08, 2023 | 460.92 | 468.59 | 459.60 | 465.66 | 34,592,344 | +6.19(+1.35%) |
Nov 07, 2023 | 457.11 | 462.10 | 451.50 | 459.47 | 34,260,572 | +2.04(+0.45%) |
Nov 06, 2023 | 452.77 | 459.27 | 448.91 | 457.43 | 40,000,140 | +7.46(+1.66%) |
Nov 03, 2023 | 440.12 | 453.01 | 437.16 | 449.97 | 42,468,320 | +14.99(+3.45%) |
Nov 02, 2023 | 433.21 | 438.76 | 428.87 | 434.99 | 40,864,508 | +11.81(+2.79%) |