Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 530.39 | 532.50 | 522.00 | 531.52 | 1,251,172 | +7.06(+1.35%) |
May 30, 2024 | 523.49 | 525.86 | 519.90 | 524.46 | 591,701 | +1.27(+0.24%) |
May 29, 2024 | 524.09 | 526.26 | 519.64 | 523.19 | 585,258 | -3.35(-0.64%) |
May 28, 2024 | 535.65 | 537.07 | 524.67 | 526.54 | 737,976 | -3.29(-0.62%) |
May 24, 2024 | 527.88 | 530.84 | 522.73 | 529.83 | 644,010 | +3.26(+0.62%) |
May 23, 2024 | 548.62 | 548.62 | 525.31 | 526.57 | 1,117,611 | -19.50(-3.57%) |
May 22, 2024 | 546.76 | 551.21 | 541.65 | 546.07 | 506,368 | -0.80(-0.15%) |
May 21, 2024 | 546.61 | 548.55 | 545.13 | 546.87 | 549,194 | -1.13(-0.21%) |
May 20, 2024 | 545.43 | 551.67 | 543.29 | 548.00 | 627,597 | +2.89(+0.53%) |
May 17, 2024 | 545.99 | 547.21 | 541.49 | 545.11 | 823,332 | +5.62(+1.04%) |
May 16, 2024 | 551.53 | 551.53 | 537.65 | 539.49 | 1,146,263 | -13.78(-2.49%) |
May 15, 2024 | 552.60 | 556.84 | 552.16 | 553.27 | 670,557 | +3.87(+0.70%) |
May 14, 2024 | 550.66 | 551.79 | 545.12 | 549.40 | 646,421 | -1.63(-0.30%) |
May 13, 2024 | 561.21 | 562.99 | 550.67 | 551.03 | 548,650 | -10.10(-1.80%) |
May 10, 2024 | 565.00 | 568.81 | 559.81 | 561.13 | 489,131 | +0.44(+0.08%) |
May 09, 2024 | 554.08 | 562.45 | 552.98 | 560.69 | 434,244 | +7.41(+1.34%) |
May 08, 2024 | 546.79 | 555.86 | 546.59 | 553.28 | 316,851 | +4.72(+0.86%) |
May 07, 2024 | 551.15 | 555.71 | 547.42 | 548.56 | 476,862 | -0.61(-0.11%) |
May 06, 2024 | 542.31 | 551.27 | 541.40 | 549.17 | 676,686 | +14.57(+2.72%) |
May 03, 2024 | 534.91 | 545.74 | 534.91 | 534.61 | 972,937 | +5.48(+1.04%) |
May 02, 2024 | 523.66 | 533.43 | 514.30 | 529.12 | 1,738,030 | -12.24(-2.26%) |
May 01, 2024 | 540.77 | 550.57 | 538.89 | 541.37 | 906,435 | -1.94(-0.36%) |
Apr 30, 2024 | 551.21 | 557.31 | 542.92 | 543.31 | 627,269 | -9.50(-1.72%) |
Apr 29, 2024 | 552.01 | 554.35 | 549.23 | 552.81 | 537,138 | +0.80(+0.14%) |
Apr 26, 2024 | 548.39 | 552.99 | 547.54 | 552.01 | 550,356 | +4.25(+0.78%) |
Apr 25, 2024 | 538.41 | 550.42 | 533.06 | 547.77 | 523,912 | +3.02(+0.55%) |
Apr 24, 2024 | 550.76 | 555.23 | 537.64 | 544.75 | 666,551 | -4.04(-0.74%) |
Apr 23, 2024 | 543.86 | 551.24 | 541.62 | 548.78 | 376,833 | +10.65(+1.98%) |
Apr 22, 2024 | 536.21 | 545.04 | 532.79 | 538.13 | 535,305 | +5.05(+0.95%) |
Apr 19, 2024 | 539.18 | 541.70 | 530.21 | 533.08 | 559,629 | -3.43(-0.64%) |
Apr 18, 2024 | 543.40 | 546.33 | 535.80 | 536.51 | 394,182 | -2.47(-0.46%) |
Apr 17, 2024 | 546.78 | 546.78 | 534.81 | 538.98 | 516,885 | -3.56(-0.66%) |
Apr 16, 2024 | 543.40 | 545.30 | 535.26 | 542.54 | 636,625 | +0.77(+0.14%) |
Apr 15, 2024 | 559.06 | 560.25 | 539.29 | 541.77 | 673,290 | -6.93(-1.26%) |
Apr 12, 2024 | 548.46 | 552.69 | 544.77 | 548.70 | 464,256 | -5.45(-0.98%) |
Apr 11, 2024 | 551.58 | 556.51 | 548.96 | 554.16 | 392,446 | +0.42(+0.08%) |
Apr 10, 2024 | 551.70 | 558.99 | 546.35 | 553.74 | 539,970 | -5.96(-1.07%) |
Apr 09, 2024 | 566.33 | 567.21 | 546.38 | 559.70 | 489,575 | -4.57(-0.81%) |
Apr 08, 2024 | 565.07 | 567.11 | 561.31 | 564.27 | 450,931 | -0.74(-0.13%) |
Apr 05, 2024 | 552.60 | 565.32 | 551.85 | 565.00 | 485,900 | +10.99(+1.98%) |
Apr 04, 2024 | 563.46 | 568.48 | 550.12 | 554.02 | 612,020 | -2.91(-0.52%) |
Apr 03, 2024 | 548.38 | 559.47 | 546.89 | 556.93 | 566,177 | +11.10(+2.03%) |
Apr 02, 2024 | 549.87 | 549.87 | 543.54 | 545.83 | 627,370 | -3.56(-0.65%) |
Apr 01, 2024 | 554.16 | 554.37 | 548.61 | 549.39 | 373,755 | -4.77(-0.86%) |
Mar 28, 2024 | 554.71 | 554.72 | 551.51 | 554.16 | 609,826 | -2.25(-0.41%) |
Mar 27, 2024 | 550.83 | 557.00 | 547.30 | 556.41 | 519,069 | +8.86(+1.62%) |
Mar 26, 2024 | 549.18 | 553.25 | 547.40 | 547.55 | 426,651 | -1.37(-0.25%) |
Mar 25, 2024 | 552.14 | 554.63 | 548.08 | 548.91 | 394,567 | -4.35(-0.79%) |
Mar 22, 2024 | 556.73 | 559.35 | 551.81 | 553.26 | 395,493 | -5.73(-1.03%) |
Mar 21, 2024 | 548.55 | 559.48 | 547.04 | 558.99 | 621,877 | +14.14(+2.59%) |
Mar 20, 2024 | 537.18 | 545.93 | 536.15 | 544.86 | 403,895 | +7.60(+1.41%) |
Mar 19, 2024 | 534.24 | 538.68 | 533.51 | 537.26 | 546,596 | +2.57(+0.48%) |
Mar 18, 2024 | 537.36 | 538.67 | 534.35 | 534.68 | 496,871 | +0.84(+0.16%) |
Mar 15, 2024 | 530.58 | 536.92 | 529.76 | 533.85 | 671,824 | -0.83(-0.15%) |
Mar 14, 2024 | 542.31 | 543.39 | 529.88 | 534.67 | 614,182 | -3.30(-0.61%) |
Mar 13, 2024 | 538.98 | 538.98 | 535.76 | 537.98 | 515,896 | +1.28(+0.24%) |
Mar 12, 2024 | 534.47 | 537.52 | 530.13 | 536.70 | 512,337 | +2.23(+0.42%) |
Mar 11, 2024 | 532.36 | 535.03 | 526.45 | 534.47 | 594,989 | -1.31(-0.24%) |
Mar 08, 2024 | 538.29 | 541.40 | 531.11 | 535.77 | 524,069 | -2.12(-0.39%) |
Mar 07, 2024 | 533.59 | 538.13 | 531.46 | 537.89 | 575,233 | +8.23(+1.55%) |
Mar 06, 2024 | 529.52 | 531.91 | 526.76 | 529.67 | 903,736 | +3.22(+0.61%) |
Mar 05, 2024 | 531.34 | 533.35 | 524.50 | 526.45 | 681,664 | -7.49(-1.40%) |
Mar 04, 2024 | 536.16 | 542.32 | 533.57 | 533.94 | 400,213 | -2.28(-0.43%) |
Mar 01, 2024 | 533.89 | 537.48 | 532.90 | 536.22 | 515,116 | +2.34(+0.44%) |
Feb 29, 2024 | 530.33 | 534.92 | 525.69 | 533.88 | 854,339 | +4.34(+0.82%) |
Feb 28, 2024 | 529.56 | 534.99 | 528.44 | 529.54 | 434,875 | -0.39(-0.07%) |
Feb 27, 2024 | 531.34 | 531.73 | 525.50 | 529.93 | 390,515 | +0.68(+0.13%) |
Feb 26, 2024 | 528.91 | 531.38 | 526.45 | 529.25 | 484,503 | -0.26(-0.05%) |
Feb 23, 2024 | 531.34 | 532.53 | 525.09 | 529.51 | 549,491 | +1.07(+0.20%) |
Feb 22, 2024 | 530.39 | 533.98 | 526.72 | 528.44 | 604,159 | +6.27(+1.20%) |
Feb 21, 2024 | 520.66 | 522.52 | 516.88 | 522.17 | 474,821 | +4.17(+0.80%) |
Feb 20, 2024 | 514.81 | 519.53 | 511.55 | 518.00 | 687,810 | -0.53(-0.10%) |
Feb 16, 2024 | 522.49 | 525.88 | 518.47 | 518.53 | 705,351 | -1.80(-0.35%) |
Feb 15, 2024 | 522.17 | 525.51 | 518.61 | 520.34 | 646,801 | -0.04(-0.01%) |
Feb 14, 2024 | 518.23 | 523.81 | 516.75 | 520.38 | 690,568 | +10.25(+2.01%) |
Feb 13, 2024 | 508.50 | 511.76 | 504.19 | 510.13 | 803,544 | -6.55(-1.27%) |
Feb 12, 2024 | 517.52 | 519.84 | 515.27 | 516.68 | 577,230 | -3.17(-0.61%) |
Feb 09, 2024 | 514.72 | 519.97 | 512.48 | 519.85 | 566,944 | +5.85(+1.14%) |
Feb 08, 2024 | 511.31 | 514.08 | 507.52 | 514.00 | 480,312 | +2.76(+0.54%) |
Feb 07, 2024 | 512.26 | 514.50 | 508.66 | 511.23 | 532,669 | +2.65(+0.52%) |
Feb 06, 2024 | 506.73 | 508.61 | 502.10 | 508.58 | 652,906 | +2.66(+0.53%) |
Feb 05, 2024 | 503.47 | 509.13 | 503.47 | 505.92 | 798,782 | -1.48(-0.29%) |
Feb 02, 2024 | 496.69 | 511.86 | 485.61 | 507.40 | 1,172,031 | +10.12(+2.04%) |
Feb 01, 2024 | 489.34 | 497.75 | 479.79 | 497.27 | 1,642,204 | +35.47(+7.68%) |
Jan 31, 2024 | 471.11 | 471.68 | 460.47 | 461.80 | 1,695,914 | -13.28(-2.80%) |
Jan 30, 2024 | 472.07 | 476.36 | 471.81 | 475.08 | 821,680 | +1.35(+0.29%) |
Jan 29, 2024 | 468.06 | 473.82 | 466.54 | 473.73 | 619,403 | +4.88(+1.04%) |
Jan 26, 2024 | 470.41 | 471.33 | 467.16 | 468.85 | 447,366 | -0.21(-0.04%) |
Jan 25, 2024 | 468.91 | 471.02 | 463.60 | 469.06 | 696,628 | +6.88(+1.49%) |
Jan 24, 2024 | 469.21 | 469.21 | 461.76 | 462.18 | 560,445 | -4.20(-0.90%) |
Jan 23, 2024 | 472.69 | 472.69 | 464.87 | 466.38 | 473,611 | -4.39(-0.93%) |
Jan 22, 2024 | 469.45 | 474.60 | 469.43 | 470.77 | 386,430 | +3.13(+0.67%) |
Jan 19, 2024 | 464.69 | 468.82 | 462.09 | 467.64 | 653,985 | +4.64(+1.00%) |
Jan 18, 2024 | 455.43 | 463.56 | 455.43 | 463.00 | 445,962 | +9.59(+2.12%) |
Jan 17, 2024 | 452.50 | 456.08 | 450.55 | 453.40 | 638,741 | -4.67(-1.02%) |
Jan 16, 2024 | 455.11 | 458.40 | 451.36 | 458.07 | 597,823 | +0.43(+0.09%) |
Jan 12, 2024 | 462.30 | 463.12 | 455.73 | 457.65 | 329,330 | -2.31(-0.50%) |
Jan 11, 2024 | 459.69 | 461.33 | 453.28 | 459.95 | 451,673 | +1.85(+0.40%) |
Jan 10, 2024 | 455.51 | 458.42 | 453.35 | 458.10 | 458,880 | +3.30(+0.73%) |
Jan 09, 2024 | 452.04 | 454.81 | 447.28 | 454.80 | 528,360 | -1.22(-0.27%) |
Jan 08, 2024 | 452.45 | 456.08 | 449.05 | 456.03 | 489,274 | +5.11(+1.13%) |
Jan 05, 2024 | 448.96 | 453.41 | 448.88 | 450.92 | 426,330 | +1.48(+0.33%) |
Jan 04, 2024 | 449.33 | 456.69 | 448.88 | 449.44 | 549,177 | +1.37(+0.31%) |
Jan 03, 2024 | 453.98 | 455.90 | 446.78 | 448.06 | 556,941 | -7.88(-1.73%) |
Jan 02, 2024 | 455.82 | 458.68 | 454.27 | 455.95 | 639,291 | -2.08(-0.45%) |
Dec 29, 2023 | 459.95 | 461.31 | 457.28 | 458.02 | 403,982 | -1.25(-0.27%) |
Dec 28, 2023 | 444.91 | 460.89 | 437.44 | 459.28 | 470,451 | -0.29(-0.06%) |
Dec 27, 2023 | 458.46 | 460.67 | 457.38 | 459.57 | 304,567 | +0.79(+0.17%) |
Dec 26, 2023 | 455.75 | 460.20 | 455.67 | 458.78 | 269,064 | +3.25(+0.71%) |
Dec 22, 2023 | 453.70 | 457.55 | 452.59 | 455.53 | 378,550 | +2.28(+0.50%) |
Dec 21, 2023 | 450.96 | 454.06 | 448.95 | 453.25 | 315,445 | +6.44(+1.44%) |
Dec 20, 2023 | 456.27 | 459.49 | 446.35 | 446.81 | 629,320 | -10.78(-2.36%) |
Dec 19, 2023 | 453.85 | 459.43 | 452.76 | 457.59 | 550,185 | +6.73(+1.49%) |
Dec 18, 2023 | 452.86 | 452.86 | 448.31 | 450.86 | 517,320 | -0.11(-0.02%) |
Dec 15, 2023 | 450.46 | 455.71 | 449.22 | 450.97 | 1,339,463 | -1.80(-0.40%) |
Dec 14, 2023 | 444.25 | 454.07 | 443.51 | 452.76 | 771,051 | +13.79(+3.14%) |
Dec 13, 2023 | 439.62 | 442.14 | 433.23 | 438.98 | 647,858 | +0.71(+0.16%) |
Dec 12, 2023 | 436.88 | 440.83 | 435.35 | 438.27 | 521,508 | +2.59(+0.60%) |
Dec 11, 2023 | 434.26 | 437.34 | 433.87 | 435.68 | 834,047 | -0.41(-0.09%) |
Dec 08, 2023 | 430.40 | 437.48 | 430.40 | 436.08 | 863,441 | +4.83(+1.12%) |
Dec 07, 2023 | 433.40 | 434.06 | 429.47 | 431.25 | 535,663 | -0.55(-0.13%) |
Dec 06, 2023 | 434.85 | 441.33 | 431.03 | 431.80 | 419,595 | -0.51(-0.12%) |
Dec 05, 2023 | 434.45 | 436.06 | 431.34 | 432.31 | 495,679 | -3.30(-0.76%) |
Dec 04, 2023 | 432.60 | 437.10 | 431.57 | 435.61 | 556,306 | -2.00(-0.46%) |
Dec 01, 2023 | 430.60 | 438.53 | 430.60 | 437.60 | 582,080 | +6.94(+1.61%) |
Nov 30, 2023 | 427.88 | 431.63 | 424.30 | 430.66 | 640,456 | +5.09(+1.20%) |
Nov 29, 2023 | 428.32 | 430.57 | 424.17 | 425.57 | 507,033 | +1.52(+0.36%) |
Nov 28, 2023 | 430.04 | 433.96 | 424.01 | 424.05 | 808,641 | -5.36(-1.25%) |
Nov 27, 2023 | 427.99 | 431.33 | 426.86 | 429.41 | 386,936 | -1.74(-0.40%) |
Nov 24, 2023 | 429.75 | 432.64 | 427.55 | 431.15 | 222,990 | +2.43(+0.57%) |
Nov 22, 2023 | 430.29 | 432.44 | 427.28 | 428.73 | 575,447 | -1.68(-0.39%) |
Nov 21, 2023 | 428.38 | 432.80 | 426.50 | 430.41 | 456,593 | +1.38(+0.32%) |
Nov 20, 2023 | 428.98 | 431.48 | 426.97 | 429.02 | 429,255 | -1.10(-0.26%) |
Nov 17, 2023 | 425.51 | 430.68 | 423.91 | 430.13 | 541,783 | +6.16(+1.45%) |
Nov 16, 2023 | 426.81 | 431.52 | 422.73 | 423.96 | 782,959 | -2.62(-0.62%) |
Nov 15, 2023 | 427.03 | 430.71 | 426.19 | 426.59 | 753,849 | +1.11(+0.26%) |
Nov 14, 2023 | 422.92 | 430.22 | 419.91 | 425.48 | 591,434 | +8.48(+2.03%) |
Nov 13, 2023 | 415.25 | 419.19 | 413.55 | 416.99 | 376,442 | -0.02(-0.00%) |
Nov 10, 2023 | 411.38 | 417.87 | 410.55 | 417.01 | 508,449 | +8.06(+1.97%) |
Nov 09, 2023 | 411.15 | 418.22 | 407.00 | 408.95 | 821,163 | +2.14(+0.53%) |
Nov 08, 2023 | 405.89 | 410.87 | 403.96 | 406.81 | 721,944 | +3.55(+0.88%) |
Nov 07, 2023 | 399.36 | 405.01 | 397.55 | 403.26 | 632,839 | +0.93(+0.23%) |
Nov 06, 2023 | 398.23 | 402.62 | 395.45 | 402.33 | 829,941 | +4.90(+1.23%) |
Nov 03, 2023 | 407.55 | 409.13 | 396.60 | 397.43 | 1,238,560 | -3.36(-0.84%) |
Nov 02, 2023 | 392.69 | 407.60 | 391.30 | 400.79 | 1,595,746 | +33.79(+9.21%) |
Nov 01, 2023 | 366.16 | 367.05 | 359.20 | 367.00 | 1,213,594 | +1.55(+0.42%) |
Oct 31, 2023 | 362.93 | 365.53 | 359.09 | 365.45 | 1,189,581 | -0.63(-0.17%) |
Oct 30, 2023 | 367.00 | 368.44 | 362.14 | 366.09 | 532,378 | +3.28(+0.90%) |
Oct 27, 2023 | 365.82 | 369.21 | 361.19 | 362.81 | 480,766 | -3.69(-1.01%) |
Oct 26, 2023 | 365.88 | 372.42 | 365.74 | 366.49 | 564,690 | +2.42(+0.66%) |
Oct 25, 2023 | 367.90 | 369.59 | 363.05 | 364.08 | 632,175 | -5.71(-1.54%) |
Oct 24, 2023 | 368.98 | 372.90 | 364.66 | 369.78 | 565,912 | +6.35(+1.75%) |
Oct 23, 2023 | 369.53 | 370.75 | 362.85 | 363.43 | 640,726 | -5.99(-1.62%) |
Oct 20, 2023 | 371.79 | 372.67 | 365.92 | 369.43 | 659,417 | -2.04(-0.55%) |
Oct 19, 2023 | 374.70 | 383.14 | 369.71 | 371.47 | 948,048 | -3.96(-1.06%) |
Oct 18, 2023 | 393.41 | 393.73 | 374.22 | 375.43 | 1,075,852 | -23.63(-5.92%) |
Oct 17, 2023 | 390.63 | 403.41 | 389.39 | 399.06 | 583,845 | +5.79(+1.47%) |
Oct 16, 2023 | 394.17 | 398.49 | 389.04 | 393.27 | 472,135 | +4.02(+1.03%) |
Oct 13, 2023 | 404.40 | 405.34 | 385.52 | 389.25 | 795,693 | -13.81(-3.43%) |
Oct 12, 2023 | 403.89 | 408.42 | 397.81 | 403.06 | 909,902 | -0.42(-0.10%) |
Oct 11, 2023 | 394.08 | 403.65 | 394.08 | 403.47 | 740,558 | +9.94(+2.52%) |
Oct 10, 2023 | 392.92 | 398.14 | 391.25 | 393.54 | 412,690 | +1.83(+0.47%) |
Oct 09, 2023 | 386.99 | 392.39 | 382.30 | 391.70 | 455,030 | +3.66(+0.94%) |
Oct 06, 2023 | 379.31 | 393.27 | 376.75 | 388.05 | 863,421 | +7.96(+2.10%) |
Oct 05, 2023 | 385.46 | 387.89 | 378.00 | 380.08 | 843,334 | -0.90(-0.24%) |
Oct 04, 2023 | 378.37 | 382.27 | 374.49 | 380.99 | 509,476 | +2.62(+0.69%) |
Oct 03, 2023 | 380.06 | 383.13 | 374.66 | 378.37 | 458,542 | -3.26(-0.85%) |
Oct 02, 2023 | 385.21 | 388.46 | 379.41 | 381.63 | 486,700 | -4.24(-1.10%) |
Sep 29, 2023 | 392.14 | 392.25 | 384.41 | 385.87 | 540,491 | -2.88(-0.74%) |
Sep 28, 2023 | 387.20 | 393.86 | 385.94 | 388.75 | 586,975 | +1.31(+0.34%) |
Sep 27, 2023 | 383.51 | 389.60 | 381.06 | 387.44 | 573,462 | +7.15(+1.88%) |
Sep 26, 2023 | 385.33 | 387.18 | 378.91 | 380.29 | 576,885 | -7.55(-1.95%) |
Sep 25, 2023 | 381.12 | 388.44 | 386.48 | 387.84 | 609,519 | +4.17(+1.09%) |
Sep 22, 2023 | 377.85 | 384.94 | 377.17 | 383.67 | 806,889 | +5.64(+1.49%) |
Sep 21, 2023 | 384.16 | 384.52 | 377.80 | 378.03 | 656,155 | -8.77(-2.27%) |
Sep 20, 2023 | 390.47 | 395.49 | 386.53 | 386.80 | 544,456 | -1.24(-0.32%) |
Sep 19, 2023 | 390.57 | 392.69 | 379.99 | 388.04 | 693,798 | -4.11(-1.05%) |
Sep 18, 2023 | 388.92 | 394.06 | 387.73 | 392.15 | 492,595 | +3.70(+0.95%) |
Sep 15, 2023 | 390.40 | 390.94 | 385.05 | 388.44 | 833,199 | -3.03(-0.77%) |
Sep 14, 2023 | 390.62 | 393.57 | 385.43 | 391.48 | 731,021 | +5.10(+1.32%) |
Sep 13, 2023 | 400.60 | 401.35 | 384.42 | 386.38 | 1,051,122 | -15.21(-3.79%) |
Sep 12, 2023 | 399.45 | 408.63 | 399.38 | 401.58 | 623,959 | -0.78(-0.19%) |
Sep 11, 2023 | 408.05 | 409.71 | 399.31 | 402.36 | 518,892 | -3.00(-0.74%) |
Sep 08, 2023 | 404.91 | 406.58 | 402.25 | 405.37 | 532,204 | +0.09(+0.02%) |
Sep 07, 2023 | 405.49 | 407.16 | 401.19 | 405.28 | 771,943 | -2.72(-0.67%) |
Sep 06, 2023 | 404.80 | 412.04 | 404.10 | 408.00 | 600,987 | +0.19(+0.05%) |
Sep 05, 2023 | 418.74 | 419.19 | 407.00 | 407.81 | 532,095 | -10.69(-2.55%) |