Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 790.99 | 797.66 | 786.95 | 791.02 | 466,427 | -4.53(-0.57%) |
May 17, 2024 | 796.53 | 801.75 | 792.35 | 795.55 | 546,311 | +0.33(+0.04%) |
May 16, 2024 | 808.62 | 808.94 | 790.20 | 795.22 | 612,337 | -10.13(-1.26%) |
May 15, 2024 | 796.03 | 808.16 | 792.14 | 805.34 | 992,301 | +19.75(+2.51%) |
May 14, 2024 | 773.83 | 792.26 | 768.85 | 785.59 | 910,140 | +12.86(+1.66%) |
May 13, 2024 | 756.39 | 773.52 | 751.40 | 772.73 | 655,586 | +19.11(+2.54%) |
May 10, 2024 | 756.48 | 774.83 | 748.84 | 753.62 | 980,701 | -14.67(-1.91%) |
May 09, 2024 | 773.83 | 795.72 | 756.95 | 768.29 | 2,366,296 | +79.29(+11.51%) |
May 08, 2024 | 697.60 | 699.41 | 680.47 | 689.00 | 880,496 | -19.06(-2.69%) |
May 07, 2024 | 694.47 | 711.78 | 689.10 | 708.06 | 632,690 | +18.04(+2.61%) |
May 06, 2024 | 705.19 | 705.19 | 684.38 | 690.01 | 803,328 | -6.41(-0.92%) |
May 03, 2024 | 712.57 | 726.33 | 694.25 | 696.43 | 766,656 | +1.47(+0.21%) |
May 02, 2024 | 700.00 | 701.14 | 689.40 | 694.96 | 1,035,108 | +3.35(+0.48%) |
May 01, 2024 | 705.25 | 709.14 | 690.66 | 691.61 | 949,032 | -15.70(-2.22%) |
Apr 30, 2024 | 716.22 | 720.39 | 702.70 | 707.30 | 1,096,462 | -15.15(-2.10%) |
Apr 29, 2024 | 734.99 | 734.99 | 715.33 | 722.45 | 1,008,255 | -5.24(-0.72%) |
Apr 26, 2024 | 731.77 | 739.96 | 726.56 | 727.69 | 783,682 | -6.70(-0.91%) |
Apr 25, 2024 | 739.62 | 742.41 | 731.06 | 734.39 | 817,111 | -18.39(-2.44%) |
Apr 24, 2024 | 751.54 | 764.13 | 750.49 | 752.79 | 780,201 | -5.03(-0.66%) |
Apr 23, 2024 | 757.00 | 760.24 | 747.37 | 757.82 | 666,448 | +7.12(+0.95%) |
Apr 22, 2024 | 748.37 | 751.84 | 741.01 | 750.70 | 691,096 | +6.70(+0.90%) |
Apr 19, 2024 | 739.77 | 744.36 | 732.30 | 743.99 | 615,207 | +8.11(+1.10%) |
Apr 18, 2024 | 732.17 | 743.16 | 727.62 | 735.89 | 486,109 | +5.26(+0.72%) |
Apr 17, 2024 | 739.57 | 742.77 | 730.32 | 730.62 | 513,553 | -7.54(-1.02%) |
Apr 16, 2024 | 741.58 | 743.60 | 729.32 | 738.16 | 583,040 | -1.96(-0.26%) |
Apr 15, 2024 | 757.07 | 764.71 | 736.98 | 740.12 | 577,917 | -19.83(-2.61%) |
Apr 12, 2024 | 761.08 | 766.72 | 755.27 | 759.96 | 501,024 | -9.72(-1.26%) |
Apr 11, 2024 | 775.21 | 775.80 | 766.03 | 769.67 | 534,833 | -2.14(-0.28%) |
Apr 10, 2024 | 778.47 | 782.65 | 768.00 | 771.81 | 762,839 | -25.13(-3.15%) |
Apr 09, 2024 | 789.75 | 797.62 | 781.92 | 796.95 | 581,627 | +12.98(+1.66%) |
Apr 08, 2024 | 779.07 | 785.50 | 777.81 | 783.97 | 610,949 | +3.76(+0.48%) |
Apr 05, 2024 | 777.40 | 785.68 | 775.89 | 780.21 | 448,938 | +3.35(+0.43%) |
Apr 04, 2024 | 784.68 | 791.42 | 774.47 | 776.86 | 472,005 | -7.83(-1.00%) |
Apr 03, 2024 | 786.32 | 793.82 | 781.07 | 784.68 | 444,629 | -3.74(-0.47%) |
Apr 02, 2024 | 789.74 | 793.64 | 784.43 | 788.42 | 554,497 | -7.34(-0.92%) |
Apr 01, 2024 | 821.58 | 822.43 | 793.35 | 795.76 | 677,910 | -25.14(-3.06%) |
Mar 28, 2024 | 814.48 | 823.00 | 821.80 | 820.91 | 803,073 | +9.97(+1.23%) |
Mar 27, 2024 | 804.77 | 812.58 | 796.40 | 810.94 | 950,208 | +15.16(+1.90%) |
Mar 26, 2024 | 788.08 | 801.24 | 788.08 | 795.78 | 935,706 | +7.51(+0.95%) |
Mar 25, 2024 | 780.95 | 802.22 | 780.95 | 788.27 | 1,330,672 | -8.40(-1.06%) |
Mar 22, 2024 | 802.89 | 805.38 | 794.64 | 796.68 | 1,093,344 | -10.61(-1.31%) |
Mar 21, 2024 | 820.58 | 820.58 | 800.52 | 807.29 | 1,308,693 | -13.17(-1.61%) |
Mar 20, 2024 | 796.71 | 832.94 | 792.63 | 820.46 | 2,384,377 | -19.60(-2.33%) |
Mar 19, 2024 | 854.47 | 854.47 | 836.50 | 840.06 | 871,936 | -15.98(-1.87%) |
Mar 18, 2024 | 855.49 | 857.38 | 848.58 | 856.04 | 467,472 | +10.20(+1.21%) |
Mar 15, 2024 | 856.38 | 860.61 | 843.62 | 845.84 | 1,096,159 | -14.25(-1.66%) |
Mar 14, 2024 | 861.13 | 865.96 | 845.47 | 860.09 | 694,704 | -2.50(-0.29%) |
Mar 13, 2024 | 878.77 | 880.67 | 860.94 | 862.59 | 814,864 | -25.44(-2.87%) |
Mar 12, 2024 | 888.77 | 895.58 | 883.45 | 888.03 | 385,034 | -0.75(-0.08%) |
Mar 11, 2024 | 900.46 | 902.16 | 879.05 | 888.77 | 361,067 | -16.45(-1.82%) |
Mar 08, 2024 | 907.12 | 908.70 | 900.60 | 905.23 | 410,866 | +4.02(+0.45%) |
Mar 07, 2024 | 905.12 | 908.10 | 893.66 | 901.21 | 349,058 | -0.58(-0.06%) |
Mar 06, 2024 | 895.71 | 903.79 | 890.28 | 901.78 | 303,743 | +11.03(+1.24%) |
Mar 05, 2024 | 904.24 | 909.97 | 886.18 | 890.75 | 452,205 | -18.01(-1.98%) |
Mar 04, 2024 | 889.71 | 910.03 | 884.12 | 908.77 | 581,854 | +13.06(+1.46%) |
Mar 01, 2024 | 880.16 | 895.91 | 877.32 | 895.71 | 499,684 | +11.65(+1.32%) |
Feb 29, 2024 | 890.74 | 893.13 | 881.35 | 884.06 | 707,789 | -3.03(-0.34%) |
Feb 28, 2024 | 868.49 | 888.60 | 866.26 | 887.09 | 439,589 | +18.72(+2.16%) |
Feb 27, 2024 | 877.64 | 877.64 | 864.80 | 868.37 | 365,269 | -0.31(-0.04%) |
Feb 26, 2024 | 874.91 | 882.80 | 868.68 | 868.68 | 384,231 | -4.62(-0.53%) |
Feb 23, 2024 | 876.50 | 876.98 | 870.05 | 873.30 | 312,905 | +1.45(+0.17%) |
Feb 22, 2024 | 859.52 | 874.43 | 859.52 | 871.85 | 521,474 | +15.93(+1.86%) |
Feb 21, 2024 | 842.61 | 857.47 | 837.63 | 855.92 | 453,288 | +9.89(+1.17%) |
Feb 20, 2024 | 846.41 | 854.90 | 840.22 | 846.03 | 573,874 | -1.48(-0.17%) |
Feb 16, 2024 | 854.70 | 865.10 | 841.60 | 847.51 | 850,781 | -18.55(-2.14%) |
Feb 15, 2024 | 830.46 | 872.82 | 830.12 | 866.06 | 776,735 | +41.73(+5.06%) |
Feb 14, 2024 | 824.20 | 831.39 | 816.74 | 824.33 | 580,525 | +0.13(+0.02%) |
Feb 13, 2024 | 829.02 | 829.02 | 817.80 | 824.20 | 453,272 | -17.12(-2.04%) |
Feb 12, 2024 | 849.72 | 849.83 | 836.83 | 841.32 | 438,856 | -5.72(-0.68%) |
Feb 09, 2024 | 847.56 | 848.09 | 836.29 | 847.04 | 398,315 | +0.42(+0.05%) |
Feb 08, 2024 | 831.70 | 850.96 | 831.70 | 846.62 | 412,485 | +8.51(+1.02%) |
Feb 07, 2024 | 835.12 | 840.07 | 826.44 | 838.11 | 354,566 | +8.63(+1.04%) |
Feb 06, 2024 | 834.06 | 837.41 | 826.88 | 829.48 | 504,988 | +1.58(+0.19%) |
Feb 05, 2024 | 825.79 | 833.91 | 822.21 | 827.89 | 375,899 | -6.99(-0.84%) |
Feb 02, 2024 | 836.84 | 838.20 | 820.49 | 834.88 | 462,542 | -2.83(-0.34%) |
Feb 01, 2024 | 818.11 | 839.35 | 816.39 | 837.71 | 541,008 | +16.39(+2.00%) |
Jan 31, 2024 | 836.80 | 838.23 | 820.71 | 821.32 | 546,199 | -11.69(-1.40%) |
Jan 30, 2024 | 821.05 | 838.03 | 818.75 | 833.01 | 696,074 | +9.72(+1.18%) |
Jan 29, 2024 | 801.69 | 824.08 | 801.69 | 823.29 | 530,008 | +20.57(+2.56%) |
Jan 26, 2024 | 812.26 | 812.26 | 798.61 | 802.72 | 415,851 | -4.29(-0.53%) |
Jan 25, 2024 | 797.69 | 815.41 | 794.75 | 807.01 | 578,041 | +19.88(+2.53%) |
Jan 24, 2024 | 801.35 | 801.35 | 785.91 | 787.12 | 469,345 | -3.61(-0.46%) |
Jan 23, 2024 | 801.44 | 804.16 | 788.56 | 790.73 | 265,813 | -3.37(-0.42%) |
Jan 22, 2024 | 796.25 | 807.95 | 794.07 | 794.10 | 412,856 | -0.42(-0.05%) |
Jan 19, 2024 | 786.16 | 797.92 | 781.95 | 794.51 | 521,486 | +8.86(+1.13%) |
Jan 18, 2024 | 794.06 | 794.07 | 779.82 | 785.66 | 613,237 | -5.07(-0.64%) |
Jan 17, 2024 | 800.24 | 805.15 | 782.78 | 790.72 | 370,315 | -20.05(-2.47%) |
Jan 16, 2024 | 811.25 | 817.59 | 806.72 | 810.78 | 326,523 | +4.06(+0.50%) |
Jan 12, 2024 | 801.33 | 807.50 | 798.83 | 806.72 | 286,584 | +13.84(+1.75%) |
Jan 11, 2024 | 793.22 | 799.13 | 791.54 | 792.88 | 197,094 | -3.32(-0.42%) |
Jan 10, 2024 | 795.80 | 800.13 | 788.91 | 796.20 | 224,550 | +5.64(+0.71%) |
Jan 09, 2024 | 790.08 | 795.31 | 785.99 | 790.56 | 328,334 | -4.52(-0.57%) |
Jan 08, 2024 | 780.83 | 796.50 | 779.02 | 795.08 | 378,377 | +14.72(+1.89%) |
Jan 05, 2024 | 786.51 | 790.74 | 778.51 | 780.36 | 351,026 | -6.42(-0.82%) |
Jan 04, 2024 | 787.91 | 792.96 | 782.79 | 786.78 | 379,936 | -1.60(-0.20%) |
Jan 03, 2024 | 796.64 | 799.80 | 785.01 | 788.39 | 307,517 | -13.84(-1.72%) |
Jan 02, 2024 | 794.56 | 804.41 | 791.90 | 802.23 | 313,136 | +5.04(+0.63%) |
Dec 29, 2023 | 790.55 | 802.63 | 790.55 | 797.19 | 316,151 | -8.61(-1.07%) |
Dec 28, 2023 | 801.24 | 806.31 | 799.55 | 805.80 | 221,821 | +7.15(+0.89%) |
Dec 27, 2023 | 793.82 | 799.64 | 793.82 | 798.65 | 234,011 | +2.70(+0.34%) |
Dec 26, 2023 | 789.41 | 797.47 | 789.41 | 795.95 | 168,105 | +4.41(+0.56%) |
Dec 22, 2023 | 797.28 | 801.91 | 787.07 | 791.54 | 225,025 | -1.90(-0.24%) |
Dec 21, 2023 | 790.47 | 793.73 | 783.80 | 793.44 | 462,661 | +7.10(+0.90%) |
Dec 20, 2023 | 805.65 | 805.65 | 785.82 | 786.34 | 385,385 | -14.91(-1.86%) |
Dec 19, 2023 | 797.63 | 802.36 | 795.45 | 801.25 | 434,365 | +3.71(+0.47%) |
Dec 18, 2023 | 803.17 | 804.60 | 788.10 | 797.53 | 515,322 | +1.99(+0.25%) |
Dec 15, 2023 | 792.33 | 801.56 | 787.23 | 795.54 | 1,110,872 | -1.54(-0.19%) |
Dec 14, 2023 | 810.56 | 810.56 | 791.48 | 797.09 | 653,092 | -4.28(-0.53%) |
Dec 13, 2023 | 796.37 | 802.38 | 788.18 | 801.36 | 786,227 | +6.68(+0.84%) |
Dec 12, 2023 | 789.06 | 798.78 | 782.13 | 794.68 | 386,754 | +5.62(+0.71%) |
Dec 11, 2023 | 786.76 | 792.26 | 778.62 | 789.06 | 449,412 | -4.54(-0.57%) |
Dec 08, 2023 | 796.22 | 800.29 | 788.02 | 793.60 | 568,726 | -8.25(-1.03%) |
Dec 07, 2023 | 800.99 | 806.70 | 795.74 | 801.86 | 370,994 | +1.79(+0.22%) |
Dec 06, 2023 | 814.48 | 815.59 | 799.51 | 800.07 | 346,487 | -13.05(-1.60%) |
Dec 05, 2023 | 811.65 | 814.07 | 804.68 | 813.11 | 386,052 | -0.84(-0.10%) |
Dec 04, 2023 | 809.39 | 815.28 | 806.91 | 813.96 | 484,405 | -2.07(-0.25%) |
Dec 01, 2023 | 808.23 | 816.46 | 801.37 | 816.02 | 379,904 | +9.32(+1.15%) |
Nov 30, 2023 | 800.76 | 807.86 | 796.58 | 806.71 | 615,082 | +6.63(+0.83%) |
Nov 29, 2023 | 791.85 | 802.75 | 787.97 | 800.08 | 441,921 | +11.27(+1.43%) |
Nov 28, 2023 | 786.28 | 791.05 | 783.50 | 788.80 | 305,013 | +0.50(+0.06%) |
Nov 27, 2023 | 785.19 | 791.30 | 779.61 | 788.31 | 236,607 | +1.41(+0.18%) |
Nov 24, 2023 | 780.52 | 786.90 | 780.52 | 786.90 | 88,671 | +0.64(+0.08%) |
Nov 22, 2023 | 786.90 | 789.59 | 782.19 | 786.26 | 284,908 | +5.97(+0.76%) |
Nov 21, 2023 | 777.13 | 785.11 | 775.95 | 780.29 | 279,699 | +3.94(+0.51%) |
Nov 20, 2023 | 764.29 | 777.00 | 763.16 | 776.35 | 273,499 | +9.60(+1.25%) |
Nov 17, 2023 | 778.55 | 778.55 | 765.46 | 766.75 | 360,721 | -5.67(-0.73%) |
Nov 16, 2023 | 775.12 | 777.00 | 767.42 | 772.42 | 412,846 | -0.62(-0.08%) |
Nov 15, 2023 | 777.83 | 777.83 | 769.25 | 773.05 | 380,412 | -4.98(-0.64%) |
Nov 14, 2023 | 772.06 | 779.59 | 768.09 | 778.02 | 499,422 | +27.47(+3.66%) |
Nov 13, 2023 | 748.56 | 753.58 | 744.05 | 750.56 | 279,570 | -4.66(-0.62%) |
Nov 10, 2023 | 751.27 | 755.97 | 742.39 | 755.21 | 278,937 | +10.10(+1.36%) |
Nov 09, 2023 | 750.08 | 753.20 | 742.69 | 745.11 | 338,452 | -2.88(-0.39%) |
Nov 08, 2023 | 751.56 | 752.97 | 741.48 | 748.00 | 318,631 | +1.91(+0.26%) |
Nov 07, 2023 | 752.17 | 752.17 | 743.41 | 746.09 | 348,697 | -3.66(-0.49%) |
Nov 06, 2023 | 755.84 | 758.73 | 742.89 | 749.75 | 413,805 | -8.90(-1.17%) |
Nov 03, 2023 | 762.43 | 771.30 | 754.75 | 758.65 | 393,369 | +7.45(+0.99%) |
Nov 02, 2023 | 733.29 | 757.62 | 733.29 | 751.20 | 484,149 | +23.68(+3.26%) |
Nov 01, 2023 | 718.34 | 729.30 | 717.94 | 727.51 | 351,337 | +9.34(+1.30%) |
Oct 31, 2023 | 710.09 | 718.70 | 700.38 | 718.17 | 378,658 | +14.08(+2.00%) |
Oct 30, 2023 | 705.72 | 714.05 | 696.74 | 704.09 | 617,802 | +4.86(+0.70%) |
Oct 27, 2023 | 715.45 | 715.45 | 696.50 | 699.23 | 343,955 | -8.98(-1.27%) |
Oct 26, 2023 | 685.57 | 716.09 | 675.00 | 708.20 | 681,669 | +36.68(+5.46%) |
Oct 25, 2023 | 686.01 | 689.41 | 667.15 | 671.52 | 620,200 | -21.57(-3.11%) |
Oct 24, 2023 | 689.90 | 700.49 | 689.12 | 693.09 | 457,869 | +4.63(+0.67%) |
Oct 23, 2023 | 689.87 | 699.55 | 686.40 | 688.46 | 382,843 | -6.07(-0.87%) |
Oct 20, 2023 | 695.16 | 707.72 | 693.75 | 694.53 | 440,936 | +1.78(+0.26%) |
Oct 19, 2023 | 716.87 | 725.34 | 692.54 | 692.75 | 416,182 | -28.66(-3.97%) |
Oct 18, 2023 | 724.43 | 728.07 | 716.96 | 721.41 | 281,749 | -9.83(-1.34%) |
Oct 17, 2023 | 728.00 | 738.15 | 724.14 | 731.25 | 316,209 | -8.36(-1.13%) |
Oct 16, 2023 | 736.73 | 741.83 | 730.64 | 739.60 | 296,651 | +8.63(+1.18%) |
Oct 13, 2023 | 734.34 | 737.45 | 727.65 | 730.97 | 267,970 | -0.68(-0.09%) |
Oct 12, 2023 | 742.60 | 745.44 | 727.76 | 731.65 | 275,251 | -10.96(-1.48%) |
Oct 11, 2023 | 734.16 | 743.90 | 732.57 | 742.60 | 452,387 | +15.42(+2.12%) |
Oct 10, 2023 | 719.59 | 733.99 | 715.82 | 727.18 | 271,624 | +7.28(+1.01%) |
Oct 09, 2023 | 709.38 | 720.88 | 708.48 | 719.90 | 183,305 | +7.61(+1.07%) |
Oct 06, 2023 | 702.76 | 717.49 | 697.16 | 712.29 | 288,569 | +2.63(+0.37%) |
Oct 05, 2023 | 708.60 | 710.48 | 699.02 | 709.66 | 238,517 | +4.98(+0.71%) |
Oct 04, 2023 | 696.99 | 706.88 | 690.79 | 704.68 | 376,934 | +14.52(+2.10%) |
Oct 03, 2023 | 698.18 | 705.38 | 687.21 | 690.16 | 347,202 | -11.32(-1.61%) |
Oct 02, 2023 | 711.55 | 719.24 | 693.92 | 701.48 | 374,035 | -13.37(-1.87%) |
Sep 29, 2023 | 721.46 | 723.87 | 710.62 | 714.85 | 502,872 | +5.21(+0.73%) |
Sep 28, 2023 | 699.15 | 712.20 | 696.31 | 709.64 | 479,525 | +13.65(+1.96%) |
Sep 27, 2023 | 703.76 | 707.08 | 689.26 | 695.99 | 436,886 | -3.87(-0.55%) |
Sep 26, 2023 | 718.32 | 719.08 | 697.60 | 699.86 | 391,340 | -21.97(-3.04%) |
Sep 25, 2023 | 719.96 | 724.53 | 719.23 | 721.83 | 382,149 | +1.42(+0.20%) |
Sep 22, 2023 | 723.45 | 731.61 | 719.17 | 720.41 | 425,916 | -1.57(-0.22%) |
Sep 21, 2023 | 740.18 | 740.18 | 721.53 | 721.98 | 311,675 | -23.82(-3.19%) |
Sep 20, 2023 | 750.05 | 755.74 | 744.34 | 745.80 | 361,098 | +1.45(+0.19%) |
Sep 19, 2023 | 755.25 | 758.74 | 742.54 | 744.36 | 327,163 | -13.02(-1.72%) |
Sep 18, 2023 | 760.12 | 764.86 | 754.70 | 757.38 | 264,697 | -6.64(-0.87%) |
Sep 15, 2023 | 765.87 | 769.75 | 759.18 | 764.02 | 610,654 | -5.86(-0.76%) |
Sep 14, 2023 | 764.79 | 774.08 | 759.93 | 769.88 | 264,875 | +13.03(+1.72%) |
Sep 13, 2023 | 761.15 | 761.84 | 752.98 | 756.85 | 232,819 | -4.10(-0.54%) |
Sep 12, 2023 | 757.13 | 765.22 | 756.54 | 760.95 | 320,345 | -1.50(-0.20%) |
Sep 11, 2023 | 763.14 | 764.89 | 758.54 | 762.45 | 287,860 | +3.13(+0.41%) |
Sep 08, 2023 | 762.82 | 766.71 | 756.93 | 759.32 | 255,402 | -4.05(-0.53%) |
Sep 07, 2023 | 754.41 | 766.06 | 754.41 | 763.36 | 369,028 | +7.52(+0.99%) |
Sep 06, 2023 | 754.11 | 758.56 | 749.91 | 755.84 | 395,272 | -0.64(-0.08%) |
Sep 05, 2023 | 756.99 | 759.13 | 750.15 | 756.48 | 433,554 | -8.82(-1.15%) |