Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 639.40 | 652.00 | 637.60 | 646.75 | 2,632,062 | +11.08(+1.74%) |
May 23, 2024 | 642.34 | 642.71 | 630.00 | 635.67 | 2,334,851 | -4.80(-0.75%) |
May 22, 2024 | 647.14 | 649.25 | 638.12 | 640.47 | 2,174,324 | -10.14(-1.56%) |
May 21, 2024 | 636.76 | 650.88 | 634.22 | 650.61 | 2,918,936 | +9.79(+1.53%) |
May 20, 2024 | 620.40 | 644.37 | 619.52 | 640.82 | 3,855,472 | +19.72(+3.18%) |
May 17, 2024 | 617.00 | 625.79 | 614.71 | 621.10 | 3,788,094 | +10.58(+1.73%) |
May 16, 2024 | 615.75 | 618.34 | 609.09 | 610.52 | 3,055,944 | -3.00(-0.49%) |
May 15, 2024 | 618.57 | 624.10 | 609.10 | 613.52 | 5,666,484 | -0.14(-0.02%) |
May 14, 2024 | 615.17 | 621.48 | 608.40 | 613.66 | 2,791,819 | -2.93(-0.48%) |
May 13, 2024 | 614.30 | 618.22 | 606.83 | 616.59 | 2,125,553 | +5.72(+0.94%) |
May 10, 2024 | 619.00 | 623.98 | 605.06 | 610.87 | 2,653,588 | -1.22(-0.20%) |
May 09, 2024 | 614.40 | 615.72 | 605.75 | 612.09 | 2,064,049 | +2.62(+0.43%) |
May 08, 2024 | 601.63 | 618.22 | 601.63 | 609.47 | 3,093,270 | +3.47(+0.57%) |
May 07, 2024 | 596.28 | 606.05 | 591.32 | 606.00 | 3,612,530 | +9.03(+1.51%) |
May 06, 2024 | 581.82 | 597.34 | 580.25 | 596.97 | 3,684,465 | +17.63(+3.04%) |
May 03, 2024 | 566.00 | 580.26 | 565.16 | 579.34 | 3,307,577 | +14.19(+2.51%) |
May 02, 2024 | 556.02 | 565.46 | 555.59 | 565.15 | 3,091,261 | +13.44(+2.44%) |
May 01, 2024 | 547.84 | 560.39 | 544.25 | 551.71 | 3,471,244 | +1.07(+0.19%) |
Apr 30, 2024 | 560.00 | 560.00 | 549.38 | 550.64 | 3,359,471 | -8.85(-1.58%) |
Apr 29, 2024 | 559.18 | 559.64 | 554.24 | 559.49 | 2,508,302 | -1.74(-0.31%) |
Apr 26, 2024 | 558.21 | 562.92 | 553.19 | 561.23 | 4,332,644 | -3.57(-0.63%) |
Apr 25, 2024 | 549.46 | 566.54 | 545.71 | 564.80 | 3,878,603 | +9.68(+1.74%) |
Apr 24, 2024 | 574.31 | 576.91 | 551.30 | 555.12 | 5,350,033 | -22.63(-3.92%) |
Apr 23, 2024 | 556.49 | 579.21 | 555.28 | 577.75 | 4,971,277 | +23.15(+4.17%) |
Apr 22, 2024 | 550.66 | 558.61 | 542.01 | 554.60 | 8,596,294 | -0.44(-0.08%) |
Apr 19, 2024 | 567.88 | 579.00 | 552.16 | 555.04 | 16,450,017 | -55.52(-9.09%) |
Apr 18, 2024 | 612.10 | 621.33 | 605.43 | 610.56 | 8,386,592 | -3.13(-0.51%) |
Apr 17, 2024 | 620.97 | 620.97 | 607.71 | 613.69 | 3,305,424 | -3.83(-0.62%) |
Apr 16, 2024 | 607.50 | 622.45 | 607.50 | 617.52 | 3,515,691 | +10.37(+1.71%) |
Apr 15, 2024 | 630.17 | 630.17 | 603.87 | 607.15 | 3,080,523 | -15.68(-2.52%) |
Apr 12, 2024 | 628.23 | 633.12 | 618.91 | 622.83 | 2,959,339 | -5.95(-0.95%) |
Apr 11, 2024 | 624.42 | 631.66 | 617.24 | 628.78 | 2,661,866 | +10.20(+1.65%) |
Apr 10, 2024 | 610.97 | 620.14 | 609.34 | 618.58 | 2,805,557 | +0.38(+0.06%) |
Apr 09, 2024 | 631.99 | 631.99 | 615.63 | 618.20 | 2,144,864 | -10.21(-1.62%) |
Apr 08, 2024 | 636.39 | 639.00 | 628.11 | 628.41 | 2,142,902 | -7.77(-1.22%) |
Apr 05, 2024 | 624.92 | 637.91 | 622.71 | 636.18 | 3,378,898 | +19.04(+3.09%) |
Apr 04, 2024 | 633.21 | 638.00 | 616.58 | 617.14 | 3,063,462 | -12.94(-2.05%) |
Apr 03, 2024 | 612.74 | 630.41 | 611.50 | 630.08 | 2,925,575 | +15.87(+2.58%) |
Apr 02, 2024 | 611.00 | 615.03 | 605.51 | 614.21 | 2,028,926 | -0.10(-0.02%) |
Apr 01, 2024 | 608.00 | 615.11 | 605.57 | 614.31 | 2,114,707 | +6.98(+1.15%) |
Mar 28, 2024 | 614.99 | 607.50 | 607.36 | 607.33 | 3,710,315 | -6.20(-1.01%) |
Mar 27, 2024 | 629.01 | 631.35 | 610.73 | 613.53 | 2,626,934 | -15.71(-2.50%) |
Mar 26, 2024 | 625.20 | 634.39 | 619.18 | 629.24 | 2,903,192 | +1.78(+0.28%) |
Mar 25, 2024 | 627.90 | 630.46 | 623.16 | 627.46 | 1,802,202 | -0.55(-0.09%) |
Mar 22, 2024 | 624.16 | 629.05 | 621.00 | 628.01 | 2,135,702 | +5.30(+0.85%) |
Mar 21, 2024 | 630.65 | 634.36 | 622.33 | 622.71 | 2,508,356 | -4.98(-0.79%) |
Mar 20, 2024 | 619.95 | 629.50 | 618.34 | 627.69 | 2,635,596 | +6.95(+1.12%) |
Mar 19, 2024 | 615.62 | 621.28 | 608.00 | 620.74 | 2,142,011 | +2.35(+0.38%) |
Mar 18, 2024 | 613.56 | 627.41 | 610.45 | 618.39 | 3,343,176 | +12.51(+2.06%) |
Mar 15, 2024 | 622.92 | 622.92 | 603.82 | 605.88 | 6,671,631 | -7.13(-1.16%) |
Mar 14, 2024 | 615.00 | 620.72 | 607.35 | 613.01 | 3,119,563 | +3.56(+0.58%) |
Mar 13, 2024 | 613.37 | 614.85 | 607.21 | 609.45 | 2,191,108 | -1.63(-0.27%) |
Mar 12, 2024 | 600.21 | 615.30 | 596.27 | 611.08 | 2,819,243 | +10.15(+1.69%) |
Mar 11, 2024 | 608.08 | 611.00 | 600.37 | 600.93 | 2,499,754 | -3.89(-0.64%) |
Mar 08, 2024 | 608.27 | 616.09 | 600.84 | 604.82 | 2,777,244 | -3.69(-0.61%) |
Mar 07, 2024 | 599.34 | 610.53 | 595.90 | 608.51 | 2,738,100 | +10.82(+1.81%) |
Mar 06, 2024 | 602.99 | 607.93 | 593.55 | 597.69 | 2,466,993 | -0.81(-0.14%) |
Mar 05, 2024 | 610.10 | 610.91 | 592.00 | 598.50 | 3,846,979 | -17.33(-2.81%) |
Mar 04, 2024 | 621.56 | 624.42 | 615.08 | 615.83 | 3,015,875 | -3.58(-0.58%) |
Mar 01, 2024 | 599.81 | 620.28 | 599.50 | 619.41 | 4,270,398 | +16.49(+2.74%) |
Feb 29, 2024 | 604.25 | 604.52 | 595.16 | 602.92 | 3,567,211 | +6.44(+1.08%) |
Feb 28, 2024 | 595.79 | 598.17 | 590.01 | 596.48 | 2,603,327 | -5.19(-0.86%) |
Feb 27, 2024 | 595.00 | 605.36 | 592.33 | 601.67 | 4,486,080 | +14.02(+2.39%) |
Feb 26, 2024 | 583.56 | 590.75 | 583.27 | 587.65 | 2,392,477 | +4.09(+0.70%) |
Feb 23, 2024 | 586.40 | 592.43 | 579.82 | 583.56 | 2,568,854 | -4.91(-0.83%) |
Feb 22, 2024 | 582.75 | 590.85 | 578.88 | 588.47 | 3,523,704 | +15.12(+2.64%) |
Feb 21, 2024 | 573.51 | 575.77 | 567.32 | 573.35 | 2,270,638 | -1.78(-0.31%) |
Feb 20, 2024 | 580.18 | 586.00 | 569.66 | 575.13 | 3,120,195 | -8.82(-1.51%) |
Feb 16, 2024 | 596.95 | 597.00 | 577.46 | 583.95 | 4,326,965 | -9.51(-1.60%) |
Feb 15, 2024 | 581.91 | 593.77 | 580.32 | 593.46 | 5,214,186 | +14.13(+2.44%) |
Feb 14, 2024 | 567.26 | 581.25 | 564.34 | 579.33 | 5,635,271 | +24.81(+4.47%) |
Feb 13, 2024 | 550.80 | 559.20 | 549.00 | 554.52 | 3,509,490 | -3.33(-0.60%) |
Feb 12, 2024 | 560.36 | 568.44 | 557.00 | 557.85 | 3,604,961 | -3.47(-0.62%) |
Feb 09, 2024 | 565.00 | 565.00 | 558.10 | 561.32 | 3,055,698 | +2.79(+0.50%) |
Feb 08, 2024 | 560.55 | 563.70 | 555.74 | 558.53 | 3,173,283 | -0.77(-0.14%) |
Feb 07, 2024 | 558.16 | 567.80 | 554.98 | 559.30 | 4,370,411 | +3.42(+0.62%) |
Feb 06, 2024 | 564.12 | 566.34 | 554.37 | 555.88 | 2,834,191 | -6.18(-1.10%) |
Feb 05, 2024 | 562.47 | 575.75 | 557.20 | 562.06 | 4,138,700 | -2.58(-0.46%) |
Feb 02, 2024 | 564.52 | 567.80 | 562.37 | 564.64 | 4,037,666 | -2.87(-0.51%) |
Feb 01, 2024 | 567.02 | 572.66 | 563.83 | 567.51 | 3,167,800 | +3.40(+0.60%) |
Jan 31, 2024 | 562.85 | 572.15 | 562.04 | 564.11 | 4,947,272 | +1.26(+0.22%) |
Jan 30, 2024 | 567.32 | 570.88 | 560.82 | 562.85 | 6,173,544 | -12.94(-2.25%) |
Jan 29, 2024 | 571.35 | 578.55 | 562.68 | 575.79 | 6,895,549 | +5.37(+0.94%) |
Jan 26, 2024 | 561.81 | 579.64 | 558.43 | 570.42 | 12,770,689 | +8.42(+1.50%) |
Jan 25, 2024 | 551.95 | 563.46 | 548.46 | 562.00 | 9,425,658 | +17.13(+3.14%) |
Jan 24, 2024 | 537.75 | 562.50 | 537.07 | 544.87 | 26,380,466 | +52.68(+10.70%) |
Jan 23, 2024 | 492.00 | 498.96 | 481.40 | 492.19 | 15,332,053 | +6.49(+1.34%) |
Jan 22, 2024 | 487.55 | 489.80 | 479.90 | 485.70 | 5,100,754 | +2.81(+0.58%) |
Jan 19, 2024 | 484.98 | 485.67 | 476.06 | 482.89 | 5,672,400 | -2.42(-0.50%) |
Jan 18, 2024 | 480.03 | 485.77 | 478.02 | 485.31 | 4,046,978 | +4.98(+1.04%) |
Jan 17, 2024 | 484.50 | 486.21 | 475.26 | 480.33 | 4,890,045 | -0.91(-0.19%) |
Jan 16, 2024 | 490.00 | 494.15 | 478.02 | 481.24 | 4,674,037 | -10.92(-2.22%) |
Jan 12, 2024 | 500.51 | 500.79 | 490.61 | 492.16 | 5,003,782 | -0.07(-0.01%) |
Jan 11, 2024 | 492.54 | 503.41 | 483.82 | 492.23 | 7,985,378 | +13.90(+2.91%) |
Jan 10, 2024 | 481.60 | 487.00 | 472.95 | 478.33 | 4,336,734 | -3.76(-0.78%) |
Jan 09, 2024 | 475.53 | 485.08 | 473.80 | 482.09 | 3,524,130 | -2.94(-0.61%) |
Jan 08, 2024 | 473.89 | 485.24 | 473.65 | 485.03 | 3,666,938 | +10.97(+2.31%) |
Jan 05, 2024 | 476.50 | 479.55 | 471.80 | 474.06 | 2,631,251 | -0.61(-0.13%) |
Jan 04, 2024 | 472.98 | 480.74 | 466.53 | 474.67 | 3,633,997 | +4.41(+0.94%) |
Jan 03, 2024 | 467.32 | 475.05 | 465.77 | 470.26 | 3,440,514 | +1.76(+0.38%) |