Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 465.80 | 469.12 | 454.46 | 466.83 | 16,921,686 | -0.22(-0.05%) |
May 30, 2024 | 471.67 | 471.73 | 464.71 | 467.05 | 10,729,577 | -7.31(-1.54%) |
May 29, 2024 | 474.66 | 479.85 | 473.70 | 474.36 | 9,230,413 | -5.56(-1.16%) |
May 28, 2024 | 476.58 | 480.86 | 474.84 | 479.92 | 10,176,332 | +1.70(+0.36%) |
May 24, 2024 | 467.62 | 479.85 | 466.30 | 478.22 | 12,024,715 | +12.44(+2.67%) |
May 23, 2024 | 472.88 | 474.36 | 461.54 | 465.78 | 11,739,756 | -2.00(-0.43%) |
May 22, 2024 | 467.87 | 473.72 | 465.65 | 467.78 | 10,061,826 | +3.15(+0.68%) |
May 21, 2024 | 467.12 | 470.70 | 462.27 | 464.63 | 11,736,533 | -4.21(-0.90%) |
May 20, 2024 | 469.95 | 473.20 | 467.04 | 468.84 | 11,740,278 | -3.07(-0.65%) |
May 17, 2024 | 470.83 | 472.80 | 468.42 | 471.91 | 10,963,897 | -1.32(-0.28%) |
May 16, 2024 | 475.00 | 477.69 | 472.75 | 473.23 | 16,782,062 | -8.31(-1.73%) |
May 15, 2024 | 474.98 | 482.50 | 471.20 | 481.54 | 13,089,398 | +9.69(+2.05%) |
May 14, 2024 | 463.37 | 472.54 | 460.08 | 471.85 | 10,474,556 | +3.84(+0.82%) |
May 13, 2024 | 472.75 | 473.35 | 462.85 | 468.01 | 14,661,424 | -8.19(-1.72%) |
May 10, 2024 | 477.09 | 477.50 | 469.60 | 476.20 | 10,750,031 | +0.78(+0.16%) |
May 09, 2024 | 470.00 | 476.08 | 467.63 | 475.42 | 9,428,733 | +2.82(+0.60%) |
May 08, 2024 | 463.50 | 475.58 | 463.00 | 472.60 | 11,672,976 | +4.36(+0.93%) |
May 07, 2024 | 466.29 | 471.53 | 461.31 | 468.24 | 13,400,910 | +2.56(+0.55%) |
May 06, 2024 | 455.58 | 466.16 | 453.34 | 465.68 | 15,081,904 | +13.72(+3.04%) |
May 03, 2024 | 445.93 | 454.17 | 443.85 | 451.96 | 16,489,536 | +10.28(+2.33%) |
May 02, 2024 | 438.84 | 443.96 | 432.28 | 441.68 | 15,228,962 | +2.49(+0.57%) |
May 01, 2024 | 428.60 | 449.96 | 427.11 | 439.19 | 20,334,320 | +9.02(+2.10%) |
Apr 30, 2024 | 431.05 | 439.62 | 429.72 | 430.17 | 18,416,182 | -2.45(-0.57%) |
Apr 29, 2024 | 439.56 | 439.76 | 428.56 | 432.62 | 21,509,782 | -10.67(-2.41%) |
Apr 26, 2024 | 441.46 | 446.44 | 431.96 | 443.29 | 32,695,768 | +1.91(+0.43%) |
Apr 25, 2024 | 421.40 | 445.77 | 414.50 | 441.38 | 82,839,968 | -52.12(-10.56%) |
Apr 24, 2024 | 508.06 | 510.00 | 484.58 | 493.50 | 37,274,952 | -2.60(-0.52%) |
Apr 23, 2024 | 491.25 | 498.76 | 488.97 | 496.10 | 15,031,748 | +14.37(+2.98%) |
Apr 22, 2024 | 489.71 | 492.01 | 473.40 | 481.73 | 17,257,800 | +0.66(+0.14%) |
Apr 19, 2024 | 502.80 | 502.80 | 475.73 | 481.07 | 25,714,008 | -20.73(-4.13%) |
Apr 18, 2024 | 499.82 | 512.21 | 499.04 | 501.80 | 14,793,864 | +7.63(+1.54%) |
Apr 17, 2024 | 503.10 | 503.16 | 487.14 | 494.17 | 12,243,719 | -5.59(-1.12%) |
Apr 16, 2024 | 498.11 | 504.77 | 497.11 | 499.76 | 9,836,342 | -0.47(-0.09%) |
Apr 15, 2024 | 516.72 | 518.53 | 497.28 | 500.23 | 13,604,980 | -11.67(-2.28%) |
Apr 12, 2024 | 517.75 | 520.19 | 509.33 | 511.90 | 11,984,539 | -11.26(-2.15%) |
Apr 11, 2024 | 521.11 | 523.86 | 517.29 | 523.16 | 10,356,035 | +3.33(+0.64%) |
Apr 10, 2024 | 509.29 | 522.56 | 505.80 | 519.83 | 11,408,546 | +2.93(+0.57%) |
Apr 09, 2024 | 522.23 | 525.87 | 506.74 | 516.90 | 10,869,746 | -2.35(-0.45%) |
Apr 08, 2024 | 529.28 | 531.49 | 518.89 | 519.25 | 13,251,327 | -8.09(-1.53%) |
Apr 05, 2024 | 516.86 | 530.70 | 514.41 | 527.34 | 19,263,752 | +16.42(+3.21%) |
Apr 04, 2024 | 516.42 | 530.00 | 510.58 | 510.92 | 26,434,184 | +4.18(+0.82%) |
Apr 03, 2024 | 498.93 | 507.24 | 498.75 | 506.74 | 12,192,436 | +9.37(+1.88%) |
Apr 02, 2024 | 485.10 | 497.53 | 484.65 | 497.37 | 11,068,571 | +6.02(+1.23%) |
Apr 01, 2024 | 487.20 | 497.43 | 481.78 | 491.35 | 9,240,642 | +5.77(+1.19%) |
Mar 28, 2024 | 492.84 | 489.49 | 485.15 | 485.58 | 15,221,503 | -8.28(-1.68%) |
Mar 27, 2024 | 499.30 | 499.89 | 488.07 | 493.86 | 9,979,830 | -2.03(-0.41%) |
Mar 26, 2024 | 505.13 | 510.00 | 495.21 | 495.89 | 11,194,266 | -7.13(-1.42%) |
Mar 25, 2024 | 505.79 | 507.22 | 500.24 | 503.02 | 8,376,997 | -6.56(-1.29%) |
Mar 22, 2024 | 507.00 | 509.97 | 504.34 | 509.58 | 8,120,694 | +1.82(+0.36%) |
Mar 21, 2024 | 514.71 | 515.04 | 506.01 | 507.76 | 9,714,308 | +2.24(+0.44%) |
Mar 20, 2024 | 499.50 | 508.20 | 495.17 | 505.52 | 11,694,286 | +9.28(+1.87%) |
Mar 19, 2024 | 488.17 | 496.63 | 481.28 | 496.24 | 10,898,212 | -0.74(-0.15%) |
Mar 18, 2024 | 491.91 | 497.42 | 486.81 | 496.98 | 11,738,271 | +12.88(+2.66%) |
Mar 15, 2024 | 489.01 | 491.83 | 481.30 | 484.10 | 29,658,710 | -7.73(-1.57%) |
Mar 14, 2024 | 500.26 | 501.35 | 488.16 | 491.83 | 12,613,858 | -3.74(-0.75%) |
Mar 13, 2024 | 495.39 | 500.98 | 491.03 | 495.57 | 12,068,977 | -4.18(-0.84%) |
Mar 12, 2024 | 493.26 | 502.31 | 484.73 | 499.75 | 15,435,073 | +16.16(+3.34%) |
Mar 11, 2024 | 497.01 | 497.32 | 476.00 | 483.59 | 20,406,926 | -22.36(-4.42%) |
Mar 08, 2024 | 514.19 | 523.57 | 499.35 | 505.95 | 18,603,286 | -6.24(-1.22%) |
Mar 07, 2024 | 503.28 | 519.85 | 501.38 | 512.19 | 18,557,542 | +16.10(+3.25%) |
Mar 06, 2024 | 497.63 | 502.97 | 494.29 | 496.09 | 11,740,689 | +5.87(+1.20%) |
Mar 05, 2024 | 495.00 | 495.58 | 487.89 | 490.22 | 15,504,195 | -7.97(-1.60%) |
Mar 04, 2024 | 503.00 | 504.42 | 496.42 | 498.19 | 12,308,468 | -4.11(-0.82%) |
Mar 01, 2024 | 492.11 | 504.25 | 491.85 | 502.30 | 16,369,968 | +12.17(+2.48%) |
Feb 29, 2024 | 488.44 | 491.70 | 482.61 | 490.13 | 17,976,016 | +6.11(+1.26%) |
Feb 28, 2024 | 485.00 | 491.05 | 482.75 | 484.02 | 12,932,087 | -3.03(-0.62%) |
Feb 27, 2024 | 479.98 | 487.27 | 479.92 | 487.05 | 10,847,222 | +5.31(+1.10%) |
Feb 26, 2024 | 483.47 | 486.14 | 480.60 | 481.74 | 12,085,699 | -2.29(-0.47%) |
Feb 23, 2024 | 488.05 | 494.36 | 482.35 | 484.03 | 18,374,658 | -2.10(-0.43%) |
Feb 22, 2024 | 480.24 | 489.99 | 476.06 | 486.13 | 21,605,592 | +18.10(+3.87%) |
Feb 21, 2024 | 466.50 | 469.00 | 461.79 | 468.03 | 12,931,853 | -3.22(-0.68%) |
Feb 20, 2024 | 469.21 | 475.68 | 466.06 | 471.25 | 18,015,886 | -1.57(-0.33%) |
Feb 16, 2024 | 477.60 | 478.45 | 468.71 | 472.82 | 23,580,536 | -10.70(-2.21%) |
Feb 15, 2024 | 474.78 | 488.10 | 471.72 | 483.52 | 24,214,162 | +10.74(+2.27%) |
Feb 14, 2024 | 467.43 | 473.61 | 465.60 | 472.78 | 16,877,452 | +13.15(+2.86%) |
Feb 13, 2024 | 456.39 | 467.39 | 454.61 | 459.63 | 20,922,864 | -8.77(-1.87%) |
Feb 12, 2024 | 467.69 | 478.64 | 466.08 | 468.40 | 19,388,176 | +0.79(+0.17%) |
Feb 09, 2024 | 472.45 | 473.09 | 466.97 | 467.61 | 18,432,992 | -1.89(-0.40%) |
Feb 08, 2024 | 467.82 | 470.09 | 464.54 | 469.50 | 19,117,226 | +0.41(+0.09%) |
Feb 07, 2024 | 457.51 | 471.02 | 455.69 | 469.09 | 23,066,648 | +14.85(+3.27%) |
Feb 06, 2024 | 463.51 | 466.62 | 452.52 | 454.24 | 21,642,690 | -4.69(-1.02%) |
Feb 05, 2024 | 469.38 | 471.40 | 458.73 | 458.92 | 40,814,920 | -15.56(-3.28%) |
Feb 02, 2024 | 459.11 | 485.44 | 452.53 | 474.49 | 84,800,184 | +80.12(+20.32%) |
Feb 01, 2024 | 393.52 | 400.08 | 392.63 | 394.36 | 28,926,114 | +4.64(+1.19%) |
Jan 31, 2024 | 388.59 | 397.58 | 386.69 | 389.73 | 20,161,934 | -9.91(-2.48%) |
Jan 30, 2024 | 403.16 | 405.93 | 399.15 | 399.64 | 18,835,104 | -0.96(-0.24%) |
Jan 29, 2024 | 394.56 | 402.50 | 392.68 | 400.60 | 18,706,078 | +6.87(+1.75%) |
Jan 26, 2024 | 393.93 | 396.37 | 391.18 | 393.72 | 13,189,372 | +0.96(+0.24%) |
Jan 25, 2024 | 389.76 | 395.07 | 385.25 | 392.76 | 15,092,911 | +2.48(+0.63%) |
Jan 24, 2024 | 389.59 | 395.73 | 387.40 | 390.29 | 15,743,532 | +5.49(+1.43%) |
Jan 23, 2024 | 384.20 | 387.97 | 381.67 | 384.79 | 15,523,802 | +3.42(+0.90%) |
Jan 22, 2024 | 387.54 | 389.94 | 380.76 | 381.38 | 17,689,322 | -1.67(-0.44%) |
Jan 19, 2024 | 378.60 | 383.95 | 377.57 | 383.04 | 21,720,574 | +7.31(+1.95%) |
Jan 18, 2024 | 371.10 | 376.45 | 370.56 | 375.73 | 16,421,812 | +7.75(+2.11%) |
Jan 17, 2024 | 365.91 | 368.15 | 358.23 | 367.98 | 13,333,287 | +0.91(+0.25%) |
Jan 16, 2024 | 373.25 | 375.21 | 366.84 | 367.07 | 15,320,317 | -7.02(-1.88%) |
Jan 12, 2024 | 369.76 | 376.66 | 369.15 | 374.09 | 19,333,250 | +4.81(+1.30%) |
Jan 11, 2024 | 371.74 | 372.38 | 362.55 | 369.28 | 17,204,566 | -0.80(-0.22%) |
Jan 10, 2024 | 359.79 | 372.55 | 358.70 | 370.08 | 22,119,096 | +13.03(+3.65%) |
Jan 09, 2024 | 356.02 | 360.26 | 354.98 | 357.05 | 13,470,040 | -1.23(-0.34%) |
Jan 08, 2024 | 354.32 | 358.60 | 351.68 | 358.28 | 13,889,287 | +6.70(+1.91%) |
Jan 05, 2024 | 346.62 | 353.12 | 345.89 | 351.58 | 14,027,003 | +4.82(+1.39%) |
Jan 04, 2024 | 344.13 | 347.78 | 343.04 | 346.75 | 12,104,610 | +2.65(+0.77%) |
Jan 03, 2024 | 344.61 | 347.58 | 342.81 | 344.11 | 15,456,719 | -1.82(-0.53%) |