Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 559.01 | 559.37 | 552.68 | 558.88 | 382,529 | +3.08(+0.55%) |
Jun 04, 2024 | 562.81 | 563.42 | 550.08 | 555.80 | 394,786 | -7.61(-1.35%) |
Jun 03, 2024 | 571.34 | 571.34 | 550.33 | 563.41 | 449,978 | -7.93(-1.39%) |
May 31, 2024 | 565.25 | 571.69 | 544.17 | 571.34 | 822,372 | +4.94(+0.87%) |
May 30, 2024 | 562.71 | 568.04 | 559.86 | 566.40 | 285,134 | +3.30(+0.59%) |
May 29, 2024 | 566.03 | 567.76 | 561.63 | 563.09 | 328,021 | -6.49(-1.14%) |
May 28, 2024 | 578.95 | 579.36 | 565.85 | 569.58 | 319,961 | -8.83(-1.53%) |
May 24, 2024 | 572.97 | 579.12 | 569.24 | 578.41 | 283,799 | +5.69(+0.99%) |
May 23, 2024 | 576.48 | 577.33 | 566.40 | 572.72 | 474,037 | +0.21(+0.04%) |
May 22, 2024 | 578.30 | 578.30 | 567.59 | 572.51 | 359,995 | -8.05(-1.39%) |
May 21, 2024 | 577.23 | 581.21 | 567.72 | 580.56 | 400,636 | -1.79(-0.31%) |
May 20, 2024 | 580.00 | 583.30 | 574.95 | 582.35 | 393,381 | +2.35(+0.40%) |
May 17, 2024 | 582.73 | 585.64 | 577.79 | 580.00 | 407,587 | -0.94(-0.16%) |
May 16, 2024 | 610.59 | 610.59 | 579.75 | 580.94 | 723,187 | -30.95(-5.06%) |
May 15, 2024 | 609.25 | 615.17 | 607.39 | 611.89 | 334,243 | +6.54(+1.08%) |
May 14, 2024 | 606.68 | 607.98 | 602.10 | 605.35 | 346,722 | -1.92(-0.32%) |
May 13, 2024 | 611.98 | 612.46 | 604.53 | 607.26 | 322,200 | -2.38(-0.39%) |
May 10, 2024 | 605.80 | 612.78 | 605.08 | 609.64 | 339,847 | +7.22(+1.20%) |
May 09, 2024 | 597.36 | 603.22 | 594.86 | 602.42 | 269,525 | +6.55(+1.10%) |
May 08, 2024 | 596.89 | 599.18 | 593.70 | 595.87 | 284,929 | -2.17(-0.36%) |
May 07, 2024 | 599.81 | 603.67 | 594.81 | 598.03 | 339,577 | -0.98(-0.16%) |
May 06, 2024 | 596.25 | 601.84 | 593.26 | 599.01 | 361,811 | +8.75(+1.48%) |
May 03, 2024 | 594.74 | 597.88 | 587.48 | 590.27 | 492,605 | +1.07(+0.18%) |
May 02, 2024 | 591.12 | 594.94 | 579.79 | 589.20 | 594,353 | -0.90(-0.15%) |
May 01, 2024 | 585.97 | 602.60 | 575.65 | 590.10 | 650,016 | +3.78(+0.65%) |
Apr 30, 2024 | 599.42 | 605.63 | 581.49 | 586.31 | 822,964 | -15.55(-2.58%) |
Apr 29, 2024 | 605.16 | 607.20 | 598.02 | 601.86 | 517,704 | -2.35(-0.39%) |
Apr 26, 2024 | 598.01 | 605.62 | 598.01 | 604.21 | 386,742 | +7.91(+1.33%) |
Apr 25, 2024 | 583.71 | 599.63 | 577.70 | 596.30 | 408,810 | +5.24(+0.89%) |
Apr 24, 2024 | 591.96 | 597.88 | 584.38 | 591.05 | 332,282 | -2.57(-0.43%) |
Apr 23, 2024 | 584.84 | 596.46 | 584.15 | 593.62 | 300,432 | +10.06(+1.72%) |
Apr 22, 2024 | 577.02 | 588.17 | 574.15 | 583.56 | 337,237 | +8.42(+1.46%) |
Apr 19, 2024 | 589.04 | 593.63 | 571.83 | 575.14 | 1,078,392 | -11.23(-1.91%) |
Apr 18, 2024 | 596.18 | 596.18 | 581.09 | 586.37 | 542,270 | -5.78(-0.98%) |
Apr 17, 2024 | 595.89 | 599.27 | 589.68 | 592.15 | 495,296 | -2.32(-0.39%) |
Apr 16, 2024 | 600.90 | 601.12 | 591.20 | 594.47 | 344,592 | -4.00(-0.67%) |
Apr 15, 2024 | 613.38 | 618.69 | 597.07 | 598.47 | 443,334 | -2.87(-0.48%) |
Apr 12, 2024 | 601.03 | 606.00 | 599.38 | 601.33 | 239,384 | -4.96(-0.82%) |
Apr 11, 2024 | 604.48 | 610.45 | 603.13 | 606.29 | 283,962 | +0.53(+0.09%) |
Apr 10, 2024 | 594.12 | 610.23 | 586.91 | 605.76 | 386,531 | -4.08(-0.67%) |
Apr 09, 2024 | 621.07 | 621.07 | 602.58 | 609.84 | 458,180 | -10.89(-1.75%) |
Apr 08, 2024 | 619.95 | 625.86 | 617.46 | 620.73 | 439,075 | +2.12(+0.34%) |
Apr 05, 2024 | 607.03 | 621.47 | 603.74 | 618.61 | 397,812 | +15.30(+2.54%) |
Apr 04, 2024 | 615.10 | 619.98 | 603.19 | 603.31 | 431,288 | -6.28(-1.03%) |
Apr 03, 2024 | 601.69 | 612.05 | 601.69 | 609.59 | 348,308 | +8.29(+1.38%) |
Apr 02, 2024 | 602.13 | 602.40 | 592.65 | 601.30 | 397,071 | -2.34(-0.39%) |
Apr 01, 2024 | 613.21 | 615.70 | 603.59 | 603.64 | 302,932 | -9.51(-1.55%) |
Mar 28, 2024 | 611.03 | 614.31 | 608.57 | 613.15 | 310,283 | +2.08(+0.34%) |
Mar 27, 2024 | 613.43 | 614.20 | 601.57 | 611.07 | 525,678 | +1.76(+0.29%) |
Mar 26, 2024 | 604.67 | 609.77 | 603.22 | 609.31 | 327,988 | +5.28(+0.87%) |
Mar 25, 2024 | 606.90 | 607.34 | 601.31 | 604.03 | 325,930 | -2.31(-0.38%) |
Mar 22, 2024 | 607.23 | 607.37 | 602.32 | 606.34 | 362,907 | -5.82(-0.95%) |
Mar 21, 2024 | 605.53 | 612.77 | 603.68 | 612.16 | 348,299 | +9.30(+1.54%) |
Mar 20, 2024 | 600.96 | 605.64 | 597.65 | 602.86 | 388,502 | +1.37(+0.23%) |
Mar 19, 2024 | 593.62 | 603.47 | 592.94 | 601.49 | 352,424 | +5.50(+0.92%) |
Mar 18, 2024 | 596.55 | 601.81 | 595.67 | 595.99 | 437,694 | +0.49(+0.08%) |
Mar 15, 2024 | 598.63 | 607.74 | 595.34 | 595.50 | 620,981 | -10.26(-1.69%) |
Mar 14, 2024 | 601.98 | 607.40 | 599.23 | 605.75 | 416,176 | +1.62(+0.27%) |
Mar 13, 2024 | 602.20 | 608.16 | 600.08 | 604.14 | 295,442 | +1.76(+0.29%) |
Mar 12, 2024 | 596.26 | 602.75 | 594.98 | 602.38 | 312,965 | +7.44(+1.25%) |
Mar 11, 2024 | 595.63 | 597.02 | 589.63 | 594.94 | 452,667 | -1.14(-0.19%) |
Mar 08, 2024 | 609.10 | 611.21 | 593.63 | 596.08 | 798,968 | -15.04(-2.46%) |
Mar 07, 2024 | 610.73 | 616.28 | 608.76 | 611.12 | 555,468 | +4.55(+0.75%) |
Mar 06, 2024 | 604.50 | 611.32 | 603.91 | 606.56 | 723,587 | +4.44(+0.74%) |
Mar 05, 2024 | 597.53 | 609.94 | 596.47 | 602.12 | 1,042,136 | +1.00(+0.17%) |
Mar 04, 2024 | 602.34 | 604.22 | 593.39 | 601.12 | 1,052,549 | +11.93(+2.03%) |
Mar 01, 2024 | 576.79 | 589.26 | 576.42 | 589.19 | 655,165 | +12.96(+2.25%) |
Feb 29, 2024 | 568.53 | 579.29 | 565.58 | 576.22 | 856,306 | +11.58(+2.05%) |
Feb 28, 2024 | 557.39 | 566.31 | 557.39 | 564.64 | 495,231 | +7.00(+1.26%) |
Feb 27, 2024 | 552.43 | 557.76 | 550.34 | 557.64 | 359,545 | +5.76(+1.04%) |
Feb 26, 2024 | 547.63 | 555.77 | 547.63 | 551.89 | 259,231 | +4.62(+0.84%) |
Feb 23, 2024 | 548.58 | 549.42 | 543.64 | 547.27 | 345,519 | +0.52(+0.09%) |
Feb 22, 2024 | 541.28 | 548.27 | 539.17 | 546.75 | 286,712 | +11.83(+2.21%) |
Feb 21, 2024 | 531.85 | 535.81 | 529.45 | 534.92 | 335,206 | +3.15(+0.59%) |
Feb 20, 2024 | 533.76 | 537.53 | 526.82 | 531.77 | 340,597 | -6.71(-1.25%) |
Feb 16, 2024 | 533.62 | 549.37 | 533.62 | 538.48 | 650,268 | +4.22(+0.79%) |
Feb 15, 2024 | 538.61 | 541.63 | 529.10 | 534.26 | 431,649 | -3.81(-0.71%) |
Feb 14, 2024 | 534.32 | 543.65 | 530.13 | 538.07 | 485,021 | +12.18(+2.32%) |
Feb 13, 2024 | 521.53 | 528.25 | 518.36 | 525.89 | 647,125 | -5.04(-0.95%) |
Feb 12, 2024 | 532.62 | 540.42 | 526.64 | 530.93 | 596,792 | +5.15(+0.98%) |
Feb 09, 2024 | 522.29 | 525.79 | 520.76 | 525.78 | 320,921 | +1.73(+0.33%) |
Feb 08, 2024 | 523.37 | 525.09 | 517.33 | 524.06 | 374,967 | +0.93(+0.18%) |
Feb 07, 2024 | 518.46 | 526.30 | 517.13 | 523.13 | 400,362 | +9.94(+1.94%) |
Feb 06, 2024 | 506.68 | 514.21 | 503.19 | 513.19 | 412,017 | +5.96(+1.18%) |
Feb 05, 2024 | 513.40 | 513.40 | 503.12 | 507.22 | 438,702 | -11.35(-2.19%) |
Feb 02, 2024 | 507.93 | 520.87 | 506.52 | 518.57 | 428,066 | +4.39(+0.85%) |
Feb 01, 2024 | 510.53 | 514.31 | 495.83 | 514.18 | 417,247 | +7.07(+1.39%) |
Jan 31, 2024 | 513.71 | 514.89 | 505.93 | 507.11 | 309,426 | -9.06(-1.75%) |
Jan 30, 2024 | 509.26 | 518.87 | 509.26 | 516.17 | 243,289 | +4.35(+0.85%) |
Jan 29, 2024 | 500.48 | 512.06 | 499.10 | 511.82 | 288,224 | +11.51(+2.30%) |
Jan 26, 2024 | 502.99 | 504.16 | 499.01 | 500.31 | 174,003 | -3.21(-0.64%) |
Jan 25, 2024 | 499.82 | 503.99 | 497.09 | 503.52 | 196,571 | +10.11(+2.05%) |
Jan 24, 2024 | 502.48 | 502.48 | 493.32 | 493.41 | 202,048 | -5.64(-1.13%) |
Jan 23, 2024 | 505.38 | 505.38 | 495.79 | 499.04 | 224,704 | -7.69(-1.52%) |
Jan 22, 2024 | 506.31 | 509.50 | 502.34 | 506.73 | 216,608 | +2.55(+0.51%) |
Jan 19, 2024 | 504.81 | 504.81 | 496.97 | 504.18 | 288,382 | +2.47(+0.49%) |
Jan 18, 2024 | 492.02 | 502.02 | 492.02 | 501.71 | 297,450 | +9.88(+2.01%) |
Jan 17, 2024 | 490.98 | 495.21 | 488.64 | 491.83 | 255,190 | -2.72(-0.55%) |
Jan 16, 2024 | 494.86 | 497.56 | 490.91 | 494.55 | 279,741 | -0.05(-0.01%) |
Jan 12, 2024 | 496.02 | 498.84 | 492.76 | 494.60 | 231,151 | -1.45(-0.29%) |
Jan 11, 2024 | 498.08 | 498.08 | 491.15 | 496.05 | 256,713 | -2.60(-0.52%) |
Jan 10, 2024 | 496.00 | 499.65 | 494.31 | 498.65 | 241,931 | +2.61(+0.53%) |
Jan 09, 2024 | 491.44 | 496.45 | 487.04 | 496.04 | 220,489 | +0.68(+0.14%) |
Jan 08, 2024 | 486.80 | 495.41 | 484.06 | 495.36 | 238,193 | +9.81(+2.02%) |
Jan 05, 2024 | 483.33 | 489.76 | 483.33 | 485.55 | 255,483 | +0.73(+0.15%) |
Jan 04, 2024 | 482.57 | 488.14 | 480.77 | 484.82 | 333,880 | +4.06(+0.84%) |
Jan 03, 2024 | 485.65 | 485.82 | 478.44 | 480.76 | 461,405 | -9.01(-1.84%) |
Jan 02, 2024 | 492.85 | 494.44 | 485.75 | 489.77 | 344,007 | -7.86(-1.58%) |
Dec 29, 2023 | 497.35 | 499.62 | 495.93 | 497.63 | 191,766 | +0.67(+0.13%) |
Dec 28, 2023 | 487.94 | 499.25 | 486.07 | 496.96 | 234,077 | -1.38(-0.28%) |
Dec 27, 2023 | 496.13 | 498.60 | 495.31 | 498.33 | 183,611 | +1.26(+0.25%) |
Dec 26, 2023 | 495.50 | 498.59 | 495.18 | 497.08 | 110,923 | +1.97(+0.40%) |
Dec 22, 2023 | 493.16 | 495.26 | 490.54 | 495.10 | 180,226 | +3.89(+0.79%) |
Dec 21, 2023 | 490.56 | 493.02 | 489.22 | 491.21 | 190,861 | +4.45(+0.91%) |
Dec 20, 2023 | 488.59 | 492.63 | 486.31 | 486.76 | 255,480 | -4.82(-0.98%) |
Dec 19, 2023 | 492.63 | 495.54 | 490.39 | 491.58 | 215,382 | +2.45(+0.50%) |
Dec 18, 2023 | 488.54 | 491.09 | 482.82 | 489.13 | 318,448 | +0.45(+0.09%) |
Dec 15, 2023 | 490.31 | 498.02 | 485.81 | 488.68 | 914,829 | -3.10(-0.63%) |
Dec 14, 2023 | 491.04 | 493.99 | 483.64 | 491.78 | 435,317 | +5.23(+1.07%) |
Dec 13, 2023 | 479.67 | 488.54 | 477.30 | 486.56 | 322,929 | +7.13(+1.49%) |
Dec 12, 2023 | 477.02 | 481.05 | 473.69 | 479.42 | 320,650 | +8.87(+1.88%) |
Dec 11, 2023 | 469.22 | 473.41 | 467.27 | 470.56 | 322,079 | +2.37(+0.51%) |
Dec 08, 2023 | 462.35 | 468.46 | 462.35 | 468.18 | 255,247 | +4.05(+0.87%) |
Dec 07, 2023 | 460.32 | 464.57 | 457.40 | 464.13 | 222,533 | +4.84(+1.05%) |
Dec 06, 2023 | 461.72 | 466.40 | 458.23 | 459.30 | 238,686 | +1.23(+0.27%) |
Dec 05, 2023 | 459.79 | 462.23 | 455.65 | 458.07 | 335,301 | -4.97(-1.07%) |
Dec 04, 2023 | 464.15 | 467.50 | 460.57 | 463.04 | 452,841 | -3.11(-0.67%) |
Dec 01, 2023 | 464.33 | 469.33 | 463.70 | 466.15 | 414,753 | +2.75(+0.59%) |
Nov 30, 2023 | 460.76 | 464.18 | 455.82 | 463.39 | 456,585 | +2.59(+0.56%) |
Nov 29, 2023 | 461.60 | 465.05 | 460.50 | 460.80 | 255,389 | +2.72(+0.59%) |
Nov 28, 2023 | 463.89 | 464.94 | 456.53 | 458.08 | 271,348 | -5.60(-1.21%) |
Nov 27, 2023 | 458.08 | 465.15 | 456.31 | 463.68 | 338,118 | +3.60(+0.78%) |
Nov 24, 2023 | 459.90 | 461.69 | 459.27 | 460.07 | 107,744 | -0.80(-0.17%) |
Nov 22, 2023 | 459.08 | 463.84 | 458.72 | 460.87 | 391,510 | +4.64(+1.02%) |
Nov 21, 2023 | 466.68 | 470.12 | 456.23 | 456.23 | 495,377 | +2.92(+0.64%) |
Nov 20, 2023 | 457.81 | 457.81 | 449.49 | 453.31 | 354,664 | -6.82(-1.48%) |
Nov 17, 2023 | 460.00 | 463.76 | 456.03 | 460.13 | 283,955 | +2.04(+0.45%) |
Nov 16, 2023 | 454.00 | 458.49 | 453.00 | 458.09 | 306,764 | +5.11(+1.13%) |
Nov 15, 2023 | 463.06 | 465.04 | 451.06 | 452.98 | 435,000 | -9.64(-2.08%) |
Nov 14, 2023 | 454.71 | 466.55 | 454.71 | 462.62 | 332,338 | +12.65(+2.81%) |
Nov 13, 2023 | 449.79 | 452.85 | 449.57 | 449.98 | 178,717 | -2.00(-0.44%) |
Nov 10, 2023 | 452.64 | 452.64 | 446.86 | 451.98 | 351,560 | +2.81(+0.63%) |
Nov 09, 2023 | 452.62 | 455.49 | 448.77 | 449.17 | 394,518 | -0.81(-0.18%) |
Nov 08, 2023 | 445.74 | 451.07 | 442.29 | 449.98 | 477,422 | +7.51(+1.70%) |
Nov 07, 2023 | 441.18 | 443.86 | 437.53 | 442.47 | 242,692 | +2.59(+0.59%) |
Nov 06, 2023 | 442.11 | 442.11 | 437.06 | 439.88 | 249,903 | -1.15(-0.26%) |
Nov 03, 2023 | 447.12 | 447.72 | 439.26 | 441.03 | 283,395 | +2.13(+0.49%) |
Nov 02, 2023 | 439.32 | 447.41 | 436.70 | 438.90 | 527,809 | +1.56(+0.36%) |