Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 481.25 | 485.38 | 473.90 | 475.43 | 3,084,253 | -7.88(-1.63%) |
May 23, 2024 | 488.38 | 491.68 | 478.69 | 483.31 | 2,218,691 | -0.62(-0.13%) |
May 22, 2024 | 483.97 | 485.67 | 479.14 | 483.93 | 1,875,639 | +2.08(+0.43%) |
May 21, 2024 | 481.19 | 487.50 | 477.12 | 481.85 | 1,915,717 | -2.84(-0.59%) |
May 20, 2024 | 483.00 | 485.37 | 478.32 | 484.69 | 1,880,778 | +1.26(+0.26%) |
May 17, 2024 | 483.32 | 485.88 | 481.52 | 483.43 | 2,298,947 | +0.55(+0.11%) |
May 16, 2024 | 484.70 | 486.23 | 481.38 | 482.88 | 2,564,331 | -2.47(-0.51%) |
May 15, 2024 | 480.76 | 489.61 | 476.61 | 485.35 | 3,491,264 | +9.40(+1.97%) |
May 14, 2024 | 480.41 | 481.80 | 466.48 | 475.95 | 4,287,060 | -7.16(-1.48%) |
May 13, 2024 | 486.24 | 490.16 | 481.71 | 483.11 | 2,457,627 | +0.82(+0.17%) |
May 10, 2024 | 483.50 | 489.48 | 480.30 | 482.29 | 2,741,118 | -0.36(-0.07%) |
May 09, 2024 | 489.41 | 490.44 | 481.65 | 482.65 | 2,300,884 | -5.45(-1.12%) |
May 08, 2024 | 489.97 | 495.81 | 486.92 | 488.10 | 2,164,981 | -4.17(-0.85%) |
May 07, 2024 | 492.51 | 496.75 | 489.14 | 492.27 | 2,523,842 | -1.32(-0.27%) |
May 06, 2024 | 490.10 | 495.44 | 488.00 | 493.59 | 2,103,654 | +7.41(+1.52%) |
May 03, 2024 | 482.27 | 487.49 | 477.56 | 486.18 | 2,833,206 | +9.61(+2.02%) |
May 02, 2024 | 474.30 | 477.15 | 468.30 | 476.57 | 2,535,296 | +7.18(+1.53%) |
May 01, 2024 | 461.12 | 477.76 | 460.36 | 469.39 | 2,489,631 | +6.56(+1.42%) |
Apr 30, 2024 | 472.00 | 475.42 | 462.46 | 462.83 | 3,221,977 | -10.24(-2.16%) |
Apr 29, 2024 | 478.04 | 481.68 | 471.07 | 473.07 | 2,953,721 | -4.49(-0.94%) |
Apr 26, 2024 | 472.31 | 482.79 | 471.69 | 477.56 | 2,460,280 | +4.12(+0.87%) |
Apr 25, 2024 | 468.41 | 474.50 | 465.78 | 473.44 | 2,248,810 | -3.68(-0.77%) |
Apr 24, 2024 | 472.94 | 478.57 | 471.73 | 477.12 | 2,336,844 | +4.22(+0.89%) |
Apr 23, 2024 | 469.72 | 474.81 | 467.83 | 472.90 | 2,211,161 | +6.01(+1.29%) |
Apr 22, 2024 | 470.21 | 471.50 | 462.28 | 466.89 | 2,603,841 | +1.87(+0.40%) |
Apr 19, 2024 | 476.54 | 476.58 | 463.09 | 465.02 | 3,282,167 | -8.16(-1.72%) |
Apr 18, 2024 | 476.76 | 477.61 | 471.82 | 473.18 | 2,389,637 | -1.27(-0.27%) |
Apr 17, 2024 | 477.31 | 481.02 | 472.69 | 474.45 | 2,034,329 | -1.77(-0.37%) |
Apr 16, 2024 | 470.00 | 478.98 | 468.49 | 476.22 | 2,659,724 | +6.12(+1.30%) |
Apr 15, 2024 | 477.02 | 478.52 | 468.35 | 470.10 | 3,352,639 | -3.99(-0.84%) |
Apr 12, 2024 | 477.95 | 478.78 | 468.60 | 474.09 | 5,621,959 | -10.19(-2.10%) |
Apr 11, 2024 | 487.36 | 488.67 | 479.74 | 484.28 | 2,979,795 | -2.94(-0.60%) |
Apr 10, 2024 | 489.39 | 491.76 | 480.28 | 487.22 | 2,487,467 | -5.33(-1.08%) |
Apr 09, 2024 | 486.00 | 493.31 | 483.31 | 492.55 | 2,547,983 | +8.27(+1.71%) |
Apr 08, 2024 | 484.78 | 486.98 | 477.23 | 484.28 | 3,438,782 | -0.84(-0.17%) |
Apr 05, 2024 | 488.84 | 490.01 | 481.28 | 485.12 | 4,972,676 | -1.99(-0.41%) |
Apr 04, 2024 | 503.56 | 504.11 | 486.70 | 487.11 | 3,402,749 | -9.90(-1.99%) |
Apr 03, 2024 | 497.36 | 498.86 | 494.71 | 497.01 | 2,602,784 | -2.20(-0.44%) |
Apr 02, 2024 | 494.40 | 500.75 | 491.34 | 499.21 | 3,083,046 | -2.88(-0.57%) |
Apr 01, 2024 | 504.99 | 506.92 | 499.31 | 502.09 | 2,055,663 | -2.51(-0.50%) |
Mar 28, 2024 | 508.12 | 505.61 | 500.26 | 504.60 | 3,897,194 | +0.20(+0.04%) |
Mar 27, 2024 | 515.47 | 516.86 | 499.70 | 504.40 | 4,228,198 | -3.20(-0.63%) |
Mar 26, 2024 | 508.06 | 512.79 | 503.59 | 507.60 | 2,811,507 | +0.37(+0.07%) |
Mar 25, 2024 | 496.79 | 510.63 | 496.69 | 507.23 | 4,276,698 | +7.71(+1.54%) |
Mar 22, 2024 | 509.07 | 511.59 | 496.67 | 499.52 | 5,413,696 | -11.73(-2.29%) |
Mar 21, 2024 | 517.60 | 519.73 | 506.20 | 511.25 | 5,214,945 | -7.89(-1.52%) |
Mar 20, 2024 | 523.29 | 523.87 | 512.50 | 519.14 | 4,235,978 | -2.05(-0.39%) |
Mar 19, 2024 | 509.89 | 522.64 | 508.99 | 521.19 | 7,081,909 | +7.33(+1.43%) |
Mar 18, 2024 | 495.55 | 515.73 | 495.55 | 513.86 | 7,051,182 | +21.40(+4.35%) |
Mar 15, 2024 | 499.64 | 503.13 | 485.00 | 492.46 | 19,583,574 | -77.99(-13.67%) |
Mar 14, 2024 | 578.00 | 579.54 | 568.76 | 570.45 | 5,921,606 | -3.10(-0.54%) |
Mar 13, 2024 | 579.06 | 585.35 | 573.41 | 573.55 | 3,462,472 | -5.59(-0.97%) |
Mar 12, 2024 | 568.60 | 579.79 | 562.60 | 579.14 | 3,464,842 | +18.72(+3.34%) |
Mar 11, 2024 | 552.45 | 562.69 | 551.02 | 560.42 | 2,855,959 | +8.73(+1.58%) |
Mar 08, 2024 | 553.00 | 560.44 | 550.51 | 551.69 | 2,833,182 | -4.35(-0.78%) |
Mar 07, 2024 | 550.00 | 558.38 | 541.59 | 556.04 | 2,658,447 | +12.95(+2.38%) |
Mar 06, 2024 | 548.00 | 550.64 | 538.15 | 543.09 | 3,208,129 | -1.75(-0.32%) |
Mar 05, 2024 | 562.60 | 564.19 | 539.35 | 544.84 | 4,313,527 | -23.10(-4.07%) |
Mar 04, 2024 | 572.85 | 576.25 | 564.10 | 567.94 | 2,555,613 | -2.99(-0.52%) |
Mar 01, 2024 | 561.11 | 572.89 | 560.67 | 570.93 | 2,968,099 | +10.65(+1.90%) |
Feb 29, 2024 | 554.89 | 561.94 | 553.23 | 560.28 | 3,841,565 | +8.46(+1.53%) |
Feb 28, 2024 | 552.00 | 557.20 | 549.76 | 551.82 | 2,314,388 | -0.67(-0.12%) |
Feb 27, 2024 | 565.91 | 565.91 | 548.54 | 552.49 | 3,248,905 | -7.99(-1.43%) |
Feb 26, 2024 | 556.56 | 570.60 | 556.56 | 560.48 | 4,250,186 | +7.04(+1.27%) |
Feb 23, 2024 | 543.49 | 557.18 | 541.48 | 553.44 | 4,546,513 | +15.87(+2.95%) |
Feb 22, 2024 | 553.94 | 555.55 | 534.56 | 537.57 | 5,037,666 | -0.95(-0.18%) |
Feb 21, 2024 | 539.76 | 542.57 | 529.37 | 538.52 | 4,486,668 | -3.39(-0.63%) |
Feb 20, 2024 | 531.49 | 545.88 | 528.01 | 541.91 | 6,614,643 | -4.75(-0.87%) |
Feb 16, 2024 | 589.90 | 590.14 | 546.37 | 546.66 | 10,353,250 | -43.78(-7.41%) |
Feb 15, 2024 | 606.00 | 607.32 | 589.77 | 590.44 | 3,674,149 | -14.22(-2.35%) |
Feb 14, 2024 | 605.85 | 610.33 | 602.50 | 604.66 | 1,615,553 | +2.77(+0.46%) |
Feb 13, 2024 | 596.70 | 608.39 | 590.00 | 601.89 | 2,984,319 | -9.95(-1.63%) |
Feb 12, 2024 | 626.00 | 626.35 | 611.58 | 611.84 | 2,315,298 | -15.37(-2.45%) |
Feb 09, 2024 | 616.00 | 628.07 | 615.80 | 627.21 | 2,091,353 | +11.35(+1.84%) |
Feb 08, 2024 | 615.85 | 621.34 | 612.51 | 615.86 | 1,821,738 | +0.01(+0.00%) |
Feb 07, 2024 | 613.25 | 620.42 | 610.15 | 615.85 | 2,312,593 | +8.71(+1.43%) |
Feb 06, 2024 | 625.58 | 626.46 | 604.67 | 607.14 | 3,434,863 | -23.36(-3.70%) |
Feb 05, 2024 | 633.03 | 634.59 | 624.54 | 630.50 | 2,129,985 | -4.26(-0.67%) |
Feb 02, 2024 | 624.79 | 638.25 | 617.01 | 634.76 | 2,542,771 | +6.85(+1.09%) |
Feb 01, 2024 | 619.00 | 628.80 | 618.77 | 627.91 | 1,684,275 | +10.13(+1.64%) |
Jan 31, 2024 | 620.00 | 625.93 | 612.17 | 617.78 | 2,663,694 | -10.18(-1.62%) |
Jan 30, 2024 | 630.00 | 630.47 | 620.89 | 627.96 | 2,019,304 | -2.27(-0.36%) |
Jan 29, 2024 | 615.71 | 636.25 | 615.71 | 630.23 | 3,209,454 | +16.30(+2.66%) |
Jan 26, 2024 | 620.70 | 622.50 | 613.00 | 613.93 | 2,137,833 | -8.65(-1.39%) |
Jan 25, 2024 | 615.42 | 627.06 | 612.24 | 622.58 | 3,802,312 | +16.10(+2.65%) |
Jan 24, 2024 | 601.71 | 616.95 | 597.46 | 606.48 | 2,998,301 | +9.38(+1.57%) |
Jan 23, 2024 | 602.21 | 604.32 | 591.34 | 597.11 | 2,729,827 | -6.49(-1.07%) |
Jan 22, 2024 | 615.00 | 620.96 | 603.15 | 603.59 | 4,487,071 | -7.96(-1.30%) |
Jan 19, 2024 | 593.81 | 612.01 | 589.13 | 611.55 | 3,876,545 | +17.85(+3.01%) |
Jan 18, 2024 | 586.90 | 596.89 | 584.21 | 593.70 | 2,791,683 | -2.40(-0.40%) |
Jan 17, 2024 | 591.99 | 596.75 | 582.44 | 596.10 | 2,587,701 | -1.58(-0.26%) |
Jan 16, 2024 | 592.83 | 597.76 | 588.34 | 597.68 | 2,125,580 | +1.14(+0.19%) |
Jan 12, 2024 | 598.39 | 599.38 | 593.02 | 596.54 | 1,479,448 | -0.95(-0.16%) |
Jan 11, 2024 | 592.00 | 597.84 | 584.52 | 597.49 | 2,330,429 | +6.46(+1.09%) |
Jan 10, 2024 | 585.43 | 593.65 | 585.43 | 591.03 | 2,134,451 | +4.83(+0.82%) |
Jan 09, 2024 | 578.33 | 588.20 | 577.28 | 586.20 | 1,925,937 | +5.65(+0.97%) |
Jan 08, 2024 | 567.87 | 581.51 | 567.87 | 580.55 | 2,827,676 | +15.95(+2.83%) |
Jan 05, 2024 | 563.50 | 569.52 | 563.34 | 564.60 | 1,924,653 | -2.45(-0.43%) |
Jan 04, 2024 | 570.99 | 572.91 | 566.66 | 567.05 | 2,089,992 | -4.74(-0.83%) |
Jan 03, 2024 | 574.58 | 577.30 | 570.19 | 571.79 | 2,476,962 | -8.28(-1.43%) |
Jan 02, 2024 | 589.51 | 590.44 | 576.75 | 580.07 | 2,837,072 | -16.53(-2.77%) |
Dec 29, 2023 | 596.09 | 600.75 | 592.94 | 596.60 | 1,896,651 | +1.08(+0.18%) |
Dec 28, 2023 | 597.44 | 599.04 | 594.00 | 595.52 | 1,702,125 | -0.56(-0.09%) |
Dec 27, 2023 | 598.60 | 599.79 | 593.71 | 596.08 | 1,394,202 | -2.18(-0.36%) |
Dec 26, 2023 | 598.92 | 601.69 | 596.50 | 598.26 | 1,593,758 | -0.49(-0.08%) |
Dec 22, 2023 | 600.80 | 601.86 | 596.00 | 598.75 | 1,660,633 | -1.39(-0.23%) |
Dec 21, 2023 | 603.00 | 607.40 | 594.82 | 600.14 | 3,190,339 | +4.08(+0.68%) |
Dec 20, 2023 | 600.71 | 610.68 | 595.07 | 596.06 | 2,584,140 | -8.58(-1.42%) |
Dec 19, 2023 | 600.00 | 612.71 | 598.08 | 604.64 | 4,146,087 | +5.51(+0.92%) |
Dec 18, 2023 | 591.52 | 603.13 | 586.62 | 599.13 | 5,447,317 | +14.45(+2.47%) |
Dec 15, 2023 | 580.60 | 591.66 | 578.20 | 584.68 | 8,696,231 | +0.04(+0.01%) |
Dec 14, 2023 | 593.00 | 593.16 | 578.30 | 584.64 | 11,309,103 | -39.62(-6.35%) |
Dec 13, 2023 | 630.41 | 632.45 | 618.03 | 624.26 | 6,062,824 | -9.40(-1.48%) |
Dec 12, 2023 | 625.86 | 633.89 | 623.00 | 633.66 | 2,969,127 | +8.46(+1.35%) |
Dec 11, 2023 | 616.88 | 627.82 | 614.34 | 625.20 | 3,269,192 | +15.19(+2.49%) |
Dec 08, 2023 | 605.00 | 610.23 | 601.30 | 610.01 | 2,499,653 | +1.23(+0.20%) |
Dec 07, 2023 | 598.92 | 609.23 | 596.47 | 608.78 | 2,604,490 | +13.08(+2.20%) |
Dec 06, 2023 | 608.06 | 608.53 | 594.49 | 595.70 | 2,105,211 | -6.52(-1.08%) |
Dec 05, 2023 | 596.77 | 602.74 | 591.17 | 602.22 | 2,575,094 | -2.34(-0.39%) |
Dec 04, 2023 | 604.91 | 608.29 | 596.21 | 604.56 | 2,540,772 | -7.91(-1.29%) |
Dec 01, 2023 | 609.24 | 615.20 | 603.18 | 612.47 | 2,490,501 | +1.46(+0.24%) |
Nov 30, 2023 | 620.00 | 621.48 | 605.07 | 611.01 | 3,960,004 | -6.38(-1.03%) |
Nov 29, 2023 | 625.94 | 628.60 | 616.77 | 617.39 | 2,594,680 | -5.93(-0.95%) |
Nov 28, 2023 | 613.97 | 625.60 | 612.26 | 623.32 | 2,302,609 | +4.05(+0.65%) |
Nov 27, 2023 | 618.80 | 625.83 | 614.57 | 619.27 | 1,853,695 | -0.16(-0.03%) |
Nov 24, 2023 | 616.26 | 619.44 | 613.60 | 619.43 | 942,676 | -0.29(-0.05%) |
Nov 22, 2023 | 616.63 | 624.38 | 614.01 | 619.72 | 2,064,969 | +8.73(+1.43%) |
Nov 21, 2023 | 610.63 | 615.57 | 607.03 | 610.99 | 1,904,167 | -1.71(-0.28%) |
Nov 20, 2023 | 605.31 | 614.20 | 604.50 | 612.70 | 2,393,898 | +10.04(+1.67%) |
Nov 17, 2023 | 602.07 | 605.05 | 597.02 | 602.66 | 1,969,359 | +0.60(+0.10%) |
Nov 16, 2023 | 595.45 | 605.27 | 592.14 | 602.06 | 2,039,469 | +6.75(+1.13%) |
Nov 15, 2023 | 605.00 | 605.73 | 591.79 | 595.31 | 3,087,248 | -9.02(-1.49%) |
Nov 14, 2023 | 601.56 | 613.71 | 599.04 | 604.33 | 2,896,057 | +13.99(+2.37%) |
Nov 13, 2023 | 589.98 | 594.26 | 583.36 | 590.34 | 2,504,549 | -6.88(-1.15%) |
Nov 10, 2023 | 580.49 | 598.13 | 576.00 | 597.22 | 3,064,511 | +19.48(+3.37%) |
Nov 09, 2023 | 587.51 | 590.04 | 576.34 | 577.74 | 2,335,951 | -7.57(-1.29%) |
Nov 08, 2023 | 589.00 | 595.66 | 581.07 | 585.31 | 3,078,124 | +0.11(+0.02%) |
Nov 07, 2023 | 568.81 | 589.00 | 568.81 | 585.20 | 3,992,178 | +19.75(+3.49%) |
Nov 06, 2023 | 566.00 | 567.88 | 558.17 | 565.45 | 2,591,933 | +1.79(+0.32%) |
Nov 03, 2023 | 560.00 | 567.03 | 557.66 | 563.66 | 2,066,523 | +4.95(+0.89%) |
Nov 02, 2023 | 550.44 | 559.36 | 550.00 | 558.71 | 2,634,160 | +14.21(+2.61%) |
Nov 01, 2023 | 535.00 | 545.27 | 534.00 | 544.50 | 2,642,408 | +12.44(+2.34%) |
Oct 31, 2023 | 530.64 | 532.63 | 522.81 | 532.06 | 2,051,736 | +5.12(+0.97%) |
Oct 30, 2023 | 516.11 | 530.75 | 512.24 | 526.94 | 2,806,864 | +18.82(+3.70%) |
Oct 27, 2023 | 517.50 | 519.86 | 506.92 | 508.12 | 2,985,560 | -6.16(-1.20%) |
Oct 26, 2023 | 530.00 | 530.99 | 511.68 | 514.28 | 2,874,987 | -6.86(-1.32%) |
Oct 25, 2023 | 533.56 | 534.46 | 517.63 | 521.14 | 2,525,006 | -18.42(-3.41%) |
Oct 24, 2023 | 544.64 | 546.00 | 532.12 | 539.56 | 2,357,532 | -0.85(-0.16%) |
Oct 23, 2023 | 535.81 | 548.02 | 531.00 | 540.41 | 2,172,194 | -0.55(-0.10%) |
Oct 20, 2023 | 555.74 | 555.98 | 535.95 | 540.96 | 2,729,191 | -14.78(-2.66%) |
Oct 19, 2023 | 560.00 | 567.10 | 553.47 | 555.74 | 2,807,005 | -2.13(-0.38%) |
Oct 18, 2023 | 554.48 | 568.18 | 554.24 | 557.87 | 2,614,154 | -2.22(-0.40%) |
Oct 17, 2023 | 545.41 | 560.80 | 543.34 | 560.09 | 2,354,884 | +9.35(+1.70%) |
Oct 16, 2023 | 553.18 | 555.57 | 545.69 | 550.74 | 2,179,478 | +1.98(+0.36%) |
Oct 13, 2023 | 560.00 | 562.89 | 546.99 | 548.76 | 2,834,093 | -10.87(-1.94%) |
Oct 12, 2023 | 553.70 | 574.40 | 552.23 | 559.63 | 4,624,075 | +9.72(+1.77%) |
Oct 11, 2023 | 538.59 | 551.34 | 536.11 | 549.91 | 3,306,784 | +17.19(+3.23%) |
Oct 10, 2023 | 530.91 | 537.00 | 530.40 | 532.72 | 2,090,472 | +3.43(+0.65%) |
Oct 09, 2023 | 522.00 | 530.00 | 518.75 | 529.29 | 1,713,238 | +2.61(+0.50%) |
Oct 06, 2023 | 513.22 | 531.31 | 509.52 | 526.68 | 2,526,308 | +10.24(+1.98%) |
Oct 05, 2023 | 519.84 | 522.61 | 509.24 | 516.44 | 1,818,791 | -1.98(-0.38%) |
Oct 04, 2023 | 511.93 | 519.76 | 510.00 | 518.42 | 2,026,743 | +11.39(+2.25%) |
Oct 03, 2023 | 517.52 | 520.49 | 504.55 | 507.03 | 2,003,837 | -14.10(-2.71%) |