Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 354.78 | 369.36 | 354.78 | 368.62 | 147,380 | +15.49(+4.39%) |
May 24, 2024 | 335.82 | 353.73 | 332.94 | 353.13 | 147,712 | +18.08(+5.40%) |
May 23, 2024 | 353.44 | 353.68 | 334.89 | 335.05 | 205,666 | -13.86(-3.97%) |
May 22, 2024 | 358.43 | 360.71 | 348.90 | 348.91 | 117,773 | -11.61(-3.22%) |
May 21, 2024 | 371.19 | 375.13 | 359.94 | 360.52 | 122,806 | -14.19(-3.79%) |
May 20, 2024 | 384.07 | 384.07 | 373.66 | 374.70 | 102,241 | -9.36(-2.44%) |
May 17, 2024 | 391.77 | 391.77 | 382.05 | 384.06 | 104,239 | -7.85(-2.00%) |
May 16, 2024 | 385.35 | 392.52 | 383.15 | 391.91 | 79,772 | +6.99(+1.82%) |
May 15, 2024 | 405.59 | 406.73 | 381.65 | 384.92 | 108,690 | -15.97(-3.98%) |
May 14, 2024 | 402.50 | 408.65 | 397.06 | 400.89 | 106,277 | +5.45(+1.38%) |
May 13, 2024 | 395.11 | 406.40 | 392.96 | 395.44 | 95,626 | +5.12(+1.31%) |
May 10, 2024 | 389.72 | 393.55 | 378.25 | 390.31 | 106,636 | +1.41(+0.36%) |
May 09, 2024 | 392.44 | 395.97 | 384.18 | 388.91 | 110,729 | -3.06(-0.78%) |
May 08, 2024 | 387.75 | 398.26 | 387.17 | 391.97 | 85,215 | +2.40(+0.62%) |
May 07, 2024 | 400.51 | 400.95 | 389.53 | 389.57 | 101,116 | -9.35(-2.34%) |
May 06, 2024 | 379.87 | 398.94 | 372.74 | 398.92 | 159,146 | +23.77(+6.34%) |
May 03, 2024 | 365.91 | 404.85 | 365.91 | 375.15 | 164,070 | -17.38(-4.43%) |
May 02, 2024 | 399.23 | 402.63 | 388.92 | 392.52 | 91,367 | -0.72(-0.18%) |
May 01, 2024 | 392.55 | 396.01 | 384.79 | 393.25 | 77,997 | +2.83(+0.73%) |
Apr 30, 2024 | 392.12 | 392.12 | 383.69 | 390.41 | 90,821 | -4.48(-1.13%) |
Apr 29, 2024 | 387.87 | 397.17 | 387.87 | 394.89 | 80,763 | +9.05(+2.35%) |
Apr 26, 2024 | 380.51 | 391.34 | 376.70 | 385.84 | 76,965 | +1.83(+0.48%) |
Apr 25, 2024 | 393.20 | 397.43 | 379.81 | 384.01 | 144,506 | -15.45(-3.87%) |
Apr 24, 2024 | 400.39 | 403.13 | 396.68 | 399.46 | 89,657 | -4.40(-1.09%) |
Apr 23, 2024 | 402.48 | 407.71 | 401.18 | 403.86 | 125,371 | +0.50(+0.13%) |
Apr 22, 2024 | 393.35 | 411.46 | 389.89 | 403.36 | 124,274 | +11.20(+2.86%) |
Apr 19, 2024 | 394.11 | 404.59 | 391.09 | 392.16 | 1,111,138 | -2.67(-0.68%) |
Apr 18, 2024 | 403.42 | 409.57 | 393.62 | 394.82 | 336,811 | +4.66(+1.19%) |
Apr 17, 2024 | 385.62 | 394.43 | 385.42 | 390.17 | 75,800 | +6.54(+1.71%) |
Apr 16, 2024 | 386.54 | 386.54 | 377.58 | 383.62 | 89,102 | -5.38(-1.38%) |
Apr 15, 2024 | 383.84 | 394.05 | 378.67 | 389.00 | 129,259 | +5.62(+1.47%) |
Apr 12, 2024 | 379.67 | 388.95 | 373.58 | 383.38 | 123,789 | +0.75(+0.20%) |
Apr 11, 2024 | 377.15 | 383.05 | 370.11 | 382.63 | 111,700 | +6.93(+1.84%) |
Apr 10, 2024 | 389.75 | 389.75 | 372.91 | 375.70 | 214,954 | -19.97(-5.05%) |
Apr 09, 2024 | 395.98 | 398.29 | 388.59 | 395.68 | 103,655 | -1.74(-0.44%) |
Apr 08, 2024 | 390.12 | 400.75 | 389.83 | 397.41 | 112,499 | +8.82(+2.27%) |
Apr 05, 2024 | 401.98 | 406.96 | 385.30 | 388.59 | 225,176 | -18.46(-4.53%) |
Apr 04, 2024 | 411.52 | 425.54 | 407.03 | 407.05 | 71,597 | -0.56(-0.14%) |
Apr 03, 2024 | 420.73 | 421.12 | 407.33 | 407.61 | 61,163 | -13.00(-3.09%) |
Apr 02, 2024 | 416.74 | 423.18 | 411.39 | 420.61 | 67,199 | +2.34(+0.56%) |
Apr 01, 2024 | 422.94 | 422.94 | 408.25 | 418.27 | 70,180 | -1.17(-0.28%) |
Mar 28, 2024 | 425.26 | 425.41 | 411.39 | 419.44 | 162,854 | -1.83(-0.44%) |
Mar 27, 2024 | 435.48 | 435.48 | 411.89 | 421.27 | 145,863 | -10.62(-2.46%) |
Mar 26, 2024 | 436.93 | 436.93 | 428.04 | 431.89 | 88,118 | -2.96(-0.68%) |
Mar 25, 2024 | 429.92 | 437.15 | 429.26 | 434.85 | 51,960 | +6.31(+1.47%) |
Mar 22, 2024 | 438.47 | 442.19 | 425.92 | 428.54 | 67,345 | -10.47(-2.38%) |
Mar 21, 2024 | 439.77 | 448.77 | 436.73 | 439.00 | 52,317 | -2.30(-0.52%) |
Mar 20, 2024 | 433.67 | 444.06 | 431.05 | 441.30 | 54,971 | +4.53(+1.04%) |
Mar 19, 2024 | 436.12 | 441.13 | 432.13 | 436.77 | 71,443 | -2.38(-0.54%) |
Mar 18, 2024 | 415.43 | 444.92 | 410.09 | 439.15 | 114,335 | +21.14(+5.06%) |
Mar 15, 2024 | 422.28 | 424.26 | 415.05 | 418.01 | 166,918 | -4.75(-1.12%) |
Mar 14, 2024 | 449.58 | 450.03 | 417.95 | 422.76 | 123,187 | -28.21(-6.26%) |
Mar 13, 2024 | 462.73 | 466.76 | 450.20 | 450.97 | 109,282 | -10.98(-2.38%) |
Mar 12, 2024 | 465.31 | 465.31 | 451.34 | 461.95 | 84,064 | -1.93(-0.42%) |
Mar 11, 2024 | 446.44 | 463.92 | 446.44 | 463.89 | 60,967 | +17.14(+3.84%) |
Mar 08, 2024 | 441.86 | 447.23 | 437.89 | 446.75 | 49,080 | +7.87(+1.79%) |
Mar 07, 2024 | 436.55 | 442.49 | 434.18 | 438.88 | 70,555 | +2.89(+0.66%) |
Mar 06, 2024 | 448.05 | 449.27 | 434.87 | 435.98 | 93,215 | -10.73(-2.40%) |
Mar 05, 2024 | 446.95 | 470.85 | 437.50 | 446.71 | 202,087 | +5.59(+1.27%) |
Mar 04, 2024 | 453.04 | 453.93 | 434.64 | 441.12 | 105,846 | -12.52(-2.76%) |
Mar 01, 2024 | 451.54 | 461.64 | 446.31 | 453.64 | 80,556 | +1.62(+0.36%) |
Feb 29, 2024 | 443.37 | 456.44 | 443.37 | 452.02 | 91,104 | +13.13(+2.99%) |
Feb 28, 2024 | 435.89 | 441.97 | 434.98 | 438.89 | 82,788 | -3.12(-0.71%) |
Feb 27, 2024 | 432.82 | 444.35 | 427.41 | 442.01 | 117,645 | +9.12(+2.11%) |
Feb 26, 2024 | 437.92 | 444.59 | 428.28 | 432.89 | 157,836 | -4.34(-0.99%) |
Feb 23, 2024 | 473.48 | 473.48 | 402.21 | 437.23 | 276,809 | -34.67(-7.35%) |
Feb 22, 2024 | 469.53 | 475.60 | 464.69 | 471.90 | 112,667 | +0.34(+0.07%) |
Feb 21, 2024 | 488.70 | 488.70 | 471.14 | 471.57 | 86,658 | -18.04(-3.68%) |
Feb 20, 2024 | 477.88 | 490.68 | 476.12 | 489.61 | 91,478 | +10.40(+2.17%) |
Feb 16, 2024 | 484.97 | 492.73 | 478.39 | 479.21 | 103,559 | -7.13(-1.47%) |
Feb 15, 2024 | 489.62 | 498.58 | 484.54 | 486.34 | 95,243 | -2.75(-0.56%) |
Feb 14, 2024 | 483.41 | 489.66 | 473.06 | 489.09 | 61,064 | +10.34(+2.16%) |
Feb 13, 2024 | 485.36 | 485.36 | 467.28 | 478.75 | 105,924 | -19.68(-3.95%) |
Feb 12, 2024 | 492.97 | 506.17 | 492.30 | 498.43 | 63,504 | +7.58(+1.54%) |
Feb 09, 2024 | 478.89 | 491.45 | 476.21 | 490.85 | 75,558 | +11.29(+2.35%) |
Feb 08, 2024 | 487.36 | 493.21 | 475.87 | 479.56 | 85,679 | -4.30(-0.89%) |
Feb 07, 2024 | 499.57 | 502.91 | 481.74 | 483.86 | 87,153 | -14.40(-2.89%) |
Feb 06, 2024 | 495.14 | 501.41 | 489.11 | 498.25 | 107,327 | +0.19(+0.04%) |
Feb 05, 2024 | 504.34 | 507.94 | 493.81 | 498.06 | 65,422 | -4.47(-0.89%) |
Feb 02, 2024 | 534.85 | 534.85 | 492.67 | 502.54 | 125,021 | -40.71(-7.49%) |
Feb 01, 2024 | 546.42 | 546.42 | 528.87 | 543.25 | 61,166 | +2.37(+0.44%) |
Jan 31, 2024 | 546.99 | 558.57 | 540.82 | 540.89 | 38,470 | -9.13(-1.66%) |
Jan 30, 2024 | 551.10 | 557.16 | 548.10 | 550.02 | 69,239 | -5.47(-0.98%) |
Jan 29, 2024 | 560.99 | 560.99 | 544.85 | 555.49 | 45,880 | -8.99(-1.59%) |
Jan 26, 2024 | 549.40 | 564.63 | 549.40 | 564.48 | 35,055 | +18.85(+3.45%) |
Jan 25, 2024 | 537.35 | 545.64 | 530.51 | 545.63 | 33,620 | +11.05(+2.07%) |
Jan 24, 2024 | 550.87 | 550.87 | 532.22 | 534.57 | 48,498 | -10.17(-1.87%) |
Jan 23, 2024 | 546.29 | 546.29 | 534.26 | 544.74 | 56,161 | +4.17(+0.77%) |
Jan 22, 2024 | 528.96 | 540.57 | 528.96 | 540.57 | 46,490 | +15.80(+3.01%) |
Jan 19, 2024 | 517.10 | 524.78 | 507.90 | 524.78 | 55,126 | +8.95(+1.73%) |
Jan 18, 2024 | 519.22 | 521.06 | 514.67 | 515.83 | 38,172 | +1.76(+0.34%) |
Jan 17, 2024 | 526.37 | 530.81 | 506.47 | 514.07 | 99,815 | -19.11(-3.58%) |
Jan 16, 2024 | 545.09 | 541.13 | 531.83 | 533.17 | 77,551 | -10.11(-1.86%) |
Jan 12, 2024 | 553.66 | 556.86 | 537.61 | 543.28 | 56,830 | -7.60(-1.38%) |
Jan 11, 2024 | 545.32 | 553.44 | 537.05 | 550.88 | 64,001 | +4.88(+0.89%) |
Jan 10, 2024 | 550.42 | 566.11 | 542.18 | 546.00 | 73,482 | -4.04(-0.73%) |
Jan 09, 2024 | 545.01 | 550.05 | 536.84 | 550.04 | 72,083 | +1.36(+0.25%) |
Jan 08, 2024 | 532.55 | 554.49 | 524.58 | 548.68 | 88,143 | +18.46(+3.48%) |
Jan 05, 2024 | 522.14 | 544.40 | 522.14 | 530.23 | 95,553 | +6.24(+1.19%) |
Jan 04, 2024 | 533.22 | 536.89 | 514.66 | 523.99 | 85,584 | -9.43(-1.77%) |
Jan 03, 2024 | 541.50 | 543.54 | 531.10 | 533.42 | 62,093 | -12.05(-2.21%) |
Jan 02, 2024 | 549.00 | 555.88 | 542.11 | 545.47 | 43,185 | -2.97(-0.54%) |
Dec 29, 2023 | 548.87 | 548.87 | 544.90 | 548.43 | 34,221 | -3.30(-0.60%) |
Dec 28, 2023 | 541.94 | 557.68 | 534.26 | 551.74 | 28,877 | +3.32(+0.61%) |
Dec 27, 2023 | 545.81 | 549.69 | 536.76 | 548.41 | 32,881 | +4.62(+0.85%) |
Dec 26, 2023 | 538.30 | 544.65 | 533.49 | 543.79 | 26,618 | +7.83(+1.46%) |
Dec 22, 2023 | 533.86 | 541.77 | 531.40 | 535.96 | 31,400 | -0.09(-0.02%) |
Dec 21, 2023 | 536.33 | 540.71 | 532.50 | 536.05 | 35,442 | +3.54(+0.66%) |
Dec 20, 2023 | 544.09 | 544.09 | 529.15 | 532.51 | 38,856 | -13.56(-2.48%) |
Dec 19, 2023 | 538.43 | 547.05 | 535.73 | 546.07 | 50,622 | +12.74(+2.39%) |
Dec 18, 2023 | 537.01 | 541.59 | 527.02 | 533.33 | 41,944 | -0.03(-0.01%) |
Dec 15, 2023 | 543.92 | 543.92 | 530.17 | 533.36 | 69,829 | -8.91(-1.64%) |
Dec 14, 2023 | 535.03 | 559.51 | 535.03 | 542.27 | 61,465 | +14.81(+2.81%) |
Dec 13, 2023 | 519.28 | 527.46 | 509.43 | 527.46 | 156,339 | +6.46(+1.24%) |
Dec 12, 2023 | 511.17 | 523.77 | 498.76 | 520.99 | 75,067 | +9.00(+1.76%) |
Dec 11, 2023 | 519.87 | 522.33 | 508.02 | 512.00 | 77,684 | -6.69(-1.29%) |
Dec 08, 2023 | 518.28 | 524.78 | 516.42 | 518.69 | 51,428 | +1.37(+0.26%) |
Dec 07, 2023 | 512.15 | 524.53 | 512.15 | 517.32 | 44,720 | +1.23(+0.24%) |
Dec 06, 2023 | 520.40 | 526.16 | 514.45 | 516.09 | 73,930 | +1.44(+0.28%) |
Dec 05, 2023 | 549.57 | 549.57 | 502.83 | 514.65 | 98,175 | -37.45(-6.78%) |
Dec 04, 2023 | 524.80 | 565.38 | 524.80 | 552.10 | 97,568 | +17.06(+3.19%) |