Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 903.04 | 914.01 | 892.27 | 898.78 | 33,535,264 | +11.31(+1.27%) |
May 09, 2024 | 905.29 | 910.72 | 882.31 | 887.47 | 37,984,292 | -16.65(-1.84%) |
May 08, 2024 | 894.83 | 911.94 | 894.20 | 904.12 | 32,527,432 | -1.42(-0.16%) |
May 07, 2024 | 910.98 | 917.81 | 823.25 | 905.54 | 43,701,156 | -15.86(-1.72%) |
May 06, 2024 | 893.90 | 922.20 | 890.55 | 921.40 | 37,316,992 | +33.51(+3.77%) |
May 03, 2024 | 877.89 | 892.81 | 870.40 | 887.89 | 39,834,928 | +29.72(+3.46%) |
May 02, 2024 | 844.49 | 862.37 | 832.00 | 858.17 | 37,841,120 | +27.76(+3.34%) |
May 01, 2024 | 850.77 | 860.00 | 812.55 | 830.41 | 55,869,808 | -33.61(-3.89%) |
Apr 30, 2024 | 872.40 | 888.19 | 863.00 | 864.02 | 36,268,576 | -13.55(-1.54%) |
Apr 29, 2024 | 875.95 | 879.92 | 852.66 | 877.57 | 38,844,296 | +0.22(+0.03%) |
Apr 26, 2024 | 838.18 | 883.31 | 833.87 | 877.35 | 55,109,444 | +51.03(+6.18%) |
Apr 25, 2024 | 788.68 | 833.23 | 782.23 | 826.32 | 42,362,324 | +29.55(+3.71%) |
Apr 24, 2024 | 839.50 | 840.82 | 791.83 | 796.77 | 51,111,628 | -27.46(-3.33%) |
Apr 23, 2024 | 807.69 | 827.69 | 802.64 | 824.23 | 43,750,912 | +29.05(+3.65%) |
Apr 22, 2024 | 781.04 | 800.73 | 764.00 | 795.18 | 59,593,828 | +33.18(+4.35%) |
Apr 19, 2024 | 831.50 | 843.24 | 756.06 | 762.00 | 87,611,136 | -84.71(-10.00%) |
Apr 18, 2024 | 849.70 | 861.90 | 824.02 | 846.71 | 44,674,312 | +6.36(+0.76%) |
Apr 17, 2024 | 883.40 | 887.75 | 839.50 | 840.35 | 49,426,952 | -33.80(-3.87%) |
Apr 16, 2024 | 864.33 | 881.18 | 860.64 | 874.15 | 36,955,380 | +14.14(+1.64%) |
Apr 15, 2024 | 890.98 | 906.13 | 859.29 | 860.01 | 44,234,208 | -21.85(-2.48%) |
Apr 12, 2024 | 896.99 | 901.75 | 875.30 | 881.86 | 42,680,484 | -24.30(-2.68%) |
Apr 11, 2024 | 874.20 | 907.39 | 869.26 | 906.16 | 43,041,404 | +35.77(+4.11%) |
Apr 10, 2024 | 839.26 | 874.00 | 837.09 | 870.39 | 43,136,368 | +16.85(+1.97%) |
Apr 09, 2024 | 874.42 | 876.35 | 830.22 | 853.54 | 50,270,504 | -17.79(-2.04%) |
Apr 08, 2024 | 887.00 | 888.30 | 867.32 | 871.33 | 28,282,314 | -8.75(-0.99%) |
Apr 05, 2024 | 868.66 | 884.81 | 859.26 | 880.08 | 39,972,548 | +21.03(+2.45%) |
Apr 04, 2024 | 904.06 | 906.34 | 858.80 | 859.05 | 43,417,152 | -30.59(-3.44%) |
Apr 03, 2024 | 884.84 | 903.74 | 884.00 | 889.64 | 36,892,856 | -4.88(-0.55%) |
Apr 02, 2024 | 884.48 | 900.94 | 876.20 | 894.52 | 43,275,592 | -9.11(-1.01%) |
Apr 01, 2024 | 902.99 | 922.25 | 892.04 | 903.63 | 45,203,864 | +0.07(+0.01%) |
Mar 28, 2024 | 900.00 | 905.84 | 905.48 | 903.56 | 43,525,588 | +1.06(+0.12%) |
Mar 27, 2024 | 931.12 | 932.40 | 891.23 | 902.50 | 58,543,024 | -23.11(-2.50%) |
Mar 26, 2024 | 958.51 | 963.75 | 925.02 | 925.61 | 51,285,588 | -24.41(-2.57%) |
Mar 25, 2024 | 939.41 | 967.66 | 935.10 | 950.02 | 55,096,772 | +7.13(+0.76%) |
Mar 22, 2024 | 911.41 | 947.78 | 908.34 | 942.89 | 58,672,032 | +28.54(+3.12%) |
Mar 21, 2024 | 923.00 | 926.48 | 904.05 | 914.35 | 48,031,696 | +10.63(+1.18%) |
Mar 20, 2024 | 897.97 | 904.10 | 882.23 | 903.72 | 47,679,648 | +9.74(+1.09%) |
Mar 19, 2024 | 867.00 | 905.44 | 850.10 | 893.98 | 67,107,028 | +9.43(+1.07%) |
Mar 18, 2024 | 903.88 | 924.05 | 870.85 | 884.55 | 66,649,564 | +6.18(+0.70%) |
Mar 15, 2024 | 869.30 | 895.46 | 862.57 | 878.37 | 64,339,032 | -1.08(-0.12%) |
Mar 14, 2024 | 895.77 | 906.46 | 866.00 | 879.44 | 60,130,872 | -29.44(-3.24%) |
Mar 13, 2024 | 910.55 | 915.04 | 884.35 | 908.88 | 63,407,760 | -10.25(-1.12%) |
Mar 12, 2024 | 880.49 | 919.60 | 861.50 | 919.13 | 66,539,208 | +61.39(+7.16%) |
Mar 11, 2024 | 864.29 | 887.97 | 843.80 | 857.74 | 67,657,944 | -17.54(-2.00%) |
Mar 08, 2024 | 951.38 | 974.00 | 865.06 | 875.28 | 114,228,664 | -51.41(-5.55%) |
Mar 07, 2024 | 901.58 | 927.67 | 896.02 | 926.69 | 60,072,332 | +39.69(+4.47%) |
Mar 06, 2024 | 880.22 | 897.24 | 870.30 | 887.00 | 58,107,160 | +27.36(+3.18%) |
Mar 05, 2024 | 852.70 | 860.97 | 834.17 | 859.64 | 51,772,660 | +7.31(+0.86%) |
Mar 04, 2024 | 841.26 | 876.91 | 837.15 | 852.33 | 61,260,568 | +29.58(+3.60%) |
Mar 01, 2024 | 799.96 | 822.96 | 794.31 | 822.75 | 47,918,028 | +31.67(+4.00%) |
Feb 29, 2024 | 790.90 | 799.86 | 783.46 | 791.08 | 50,554,852 | +14.49(+1.87%) |
Feb 28, 2024 | 776.16 | 789.29 | 771.21 | 776.59 | 39,202,896 | -10.38(-1.32%) |
Feb 27, 2024 | 793.77 | 794.76 | 771.58 | 786.97 | 39,569,720 | -3.91(-0.49%) |
Feb 26, 2024 | 796.96 | 806.42 | 785.01 | 790.88 | 50,221,484 | +2.75(+0.35%) |
Feb 23, 2024 | 807.86 | 823.90 | 775.66 | 788.13 | 82,943,616 | +2.79(+0.36%) |
Feb 22, 2024 | 750.22 | 785.71 | 742.16 | 785.34 | 85,668,888 | +110.65(+16.40%) |
Feb 21, 2024 | 680.03 | 688.85 | 662.45 | 674.69 | 67,395,104 | -19.80(-2.85%) |
Feb 20, 2024 | 719.44 | 719.53 | 677.31 | 694.49 | 70,196,984 | -31.61(-4.35%) |
Feb 16, 2024 | 740.97 | 743.99 | 724.98 | 726.10 | 49,589,480 | -0.45(-0.06%) |
Feb 15, 2024 | 738.65 | 739.72 | 723.97 | 726.55 | 41,926,592 | -12.42(-1.68%) |
Feb 14, 2024 | 731.99 | 742.33 | 719.35 | 738.97 | 50,393,692 | +17.72(+2.46%) |
Feb 13, 2024 | 703.97 | 734.47 | 696.17 | 721.25 | 60,145,784 | -1.20(-0.17%) |
Feb 12, 2024 | 725.97 | 746.08 | 712.47 | 722.45 | 61,236,364 | +1.15(+0.16%) |
Feb 09, 2024 | 705.30 | 721.82 | 702.09 | 721.30 | 43,665,736 | +24.92(+3.58%) |
Feb 08, 2024 | 700.71 | 707.91 | 694.52 | 696.38 | 41,335,364 | -4.58(-0.65%) |
Feb 07, 2024 | 683.16 | 702.17 | 675.97 | 700.96 | 49,310,876 | +18.76(+2.75%) |
Feb 06, 2024 | 696.27 | 697.51 | 662.97 | 682.20 | 68,102,928 | -11.09(-1.60%) |
Feb 05, 2024 | 682.22 | 694.94 | 672.02 | 693.29 | 67,505,416 | +31.72(+4.79%) |
Feb 02, 2024 | 639.71 | 665.97 | 636.87 | 661.57 | 47,680,972 | +31.33(+4.97%) |
Feb 01, 2024 | 620.97 | 631.88 | 616.47 | 630.24 | 36,688,248 | +15.00(+2.44%) |
Jan 31, 2024 | 614.37 | 622.66 | 606.97 | 615.24 | 45,281,488 | -12.47(-1.99%) |
Jan 30, 2024 | 628.97 | 634.90 | 622.57 | 627.71 | 40,754,676 | +3.09(+0.49%) |
Jan 29, 2024 | 612.29 | 624.86 | 609.05 | 624.62 | 34,657,620 | +14.34(+2.35%) |
Jan 26, 2024 | 609.57 | 617.80 | 605.70 | 610.28 | 39,534,092 | -5.86(-0.95%) |
Jan 25, 2024 | 623.47 | 627.16 | 608.47 | 616.14 | 47,715,088 | +2.55(+0.42%) |
Jan 24, 2024 | 603.01 | 628.46 | 599.35 | 613.59 | 55,895,160 | +15.05(+2.51%) |
Jan 23, 2024 | 595.67 | 599.07 | 585.82 | 598.54 | 29,414,224 | +2.03(+0.34%) |
Jan 22, 2024 | 600.46 | 603.28 | 590.67 | 596.51 | 45,245,324 | +1.63(+0.27%) |
Jan 19, 2024 | 579.86 | 594.97 | 572.22 | 594.88 | 54,352,908 | +23.84(+4.17%) |
Jan 18, 2024 | 572.57 | 575.97 | 561.04 | 571.04 | 48,987,204 | +10.54(+1.88%) |
Jan 17, 2024 | 563.44 | 564.68 | 547.37 | 560.50 | 47,368,228 | -3.29(-0.58%) |
Jan 16, 2024 | 550.15 | 568.32 | 548.97 | 563.79 | 44,831,512 | +16.72(+3.06%) |
Jan 12, 2024 | 546.17 | 549.67 | 543.27 | 547.07 | 35,351,080 | -1.13(-0.21%) |
Jan 11, 2024 | 549.96 | 553.43 | 535.58 | 548.20 | 59,508,856 | +4.73(+0.87%) |
Jan 10, 2024 | 536.13 | 545.97 | 534.87 | 543.47 | 53,253,368 | +12.10(+2.28%) |
Jan 09, 2024 | 523.99 | 543.22 | 516.88 | 531.38 | 77,177,120 | +8.87(+1.70%) |
Jan 08, 2024 | 495.10 | 522.73 | 494.78 | 522.50 | 63,863,096 | +31.56(+6.43%) |
Jan 05, 2024 | 484.60 | 495.45 | 483.04 | 490.95 | 41,516,796 | +10.99(+2.29%) |
Jan 04, 2024 | 477.65 | 484.98 | 475.06 | 479.96 | 30,594,526 | +4.29(+0.90%) |
Jan 03, 2024 | 474.83 | 481.82 | 473.18 | 475.67 | 32,029,006 | -5.99(-1.24%) |
Jan 02, 2024 | 492.42 | 492.93 | 475.93 | 481.66 | 41,039,292 | -13.54(-2.73%) |
Dec 29, 2023 | 498.11 | 499.95 | 487.49 | 495.20 | 38,931,172 | +0.00(+0.00%) |
Dec 28, 2023 | 496.41 | 498.82 | 494.10 | 495.20 | 24,624,874 | +1.05(+0.21%) |
Dec 27, 2023 | 495.09 | 496.78 | 490.83 | 494.15 | 23,326,978 | +1.38(+0.28%) |
Dec 26, 2023 | 489.66 | 495.98 | 489.48 | 492.77 | 24,377,564 | +4.49(+0.92%) |
Dec 22, 2023 | 491.93 | 493.79 | 484.65 | 488.28 | 25,252,378 | -1.60(-0.33%) |
Dec 21, 2023 | 488.09 | 490.93 | 484.17 | 489.88 | 30,004,020 | +8.79(+1.83%) |
Dec 20, 2023 | 496.53 | 499.97 | 480.96 | 481.09 | 39,634,628 | -14.93(-3.01%) |
Dec 19, 2023 | 494.22 | 496.98 | 488.93 | 496.02 | 46,384,440 | -4.73(-0.94%) |
Dec 18, 2023 | 493.98 | 504.31 | 491.48 | 500.75 | 41,213,072 | +11.87(+2.43%) |
Dec 15, 2023 | 481.92 | 494.02 | 481.18 | 488.88 | 48,071,228 | +5.40(+1.12%) |
Dec 14, 2023 | 483.88 | 486.68 | 474.20 | 483.48 | 39,054,352 | +2.62(+0.54%) |
Dec 13, 2023 | 476.27 | 485.92 | 476.06 | 480.86 | 44,549,680 | +4.31(+0.90%) |
Dec 12, 2023 | 460.44 | 476.64 | 460.44 | 476.55 | 37,208,096 | +10.30(+2.21%) |
Dec 11, 2023 | 474.89 | 475.29 | 455.86 | 466.25 | 50,900,604 | -8.79(-1.85%) |
Dec 08, 2023 | 465.93 | 477.39 | 465.48 | 475.04 | 35,924,056 | +9.10(+1.95%) |
Dec 07, 2023 | 456.98 | 466.27 | 456.02 | 465.94 | 35,009,068 | +10.93(+2.40%) |
Dec 06, 2023 | 472.12 | 473.85 | 454.10 | 455.01 | 37,938,416 | -10.63(-2.28%) |
Dec 05, 2023 | 454.64 | 465.98 | 452.69 | 465.64 | 37,007,312 | +10.60(+2.33%) |
Dec 04, 2023 | 460.71 | 460.71 | 450.04 | 455.04 | 43,680,812 | -12.55(-2.68%) |
Dec 01, 2023 | 465.19 | 471.94 | 461.81 | 467.59 | 36,936,740 | -0.05(-0.01%) |
Nov 30, 2023 | 480.18 | 481.04 | 464.16 | 467.64 | 52,539,804 | -13.70(-2.85%) |
Nov 29, 2023 | 483.73 | 487.55 | 478.54 | 481.33 | 38,154,608 | +3.19(+0.67%) |
Nov 28, 2023 | 482.30 | 483.16 | 474.67 | 478.15 | 40,095,084 | -4.21(-0.87%) |
Nov 27, 2023 | 477.94 | 485.24 | 476.46 | 482.36 | 39,497,512 | +4.66(+0.98%) |
Nov 24, 2023 | 484.63 | 489.14 | 477.39 | 477.70 | 29,470,150 | -9.40(-1.93%) |
Nov 22, 2023 | 498.45 | 503.28 | 476.84 | 487.09 | 90,108,792 | -12.28(-2.46%) |
Nov 21, 2023 | 501.19 | 505.10 | 492.15 | 499.37 | 55,445,160 | -4.65(-0.92%) |
Nov 20, 2023 | 493.05 | 505.41 | 491.74 | 504.02 | 41,422,992 | +11.11(+2.25%) |
Nov 17, 2023 | 495.17 | 497.10 | 490.00 | 492.91 | 32,594,752 | -1.82(-0.37%) |
Nov 16, 2023 | 486.72 | 495.18 | 483.24 | 494.73 | 33,896,636 | +5.92(+1.21%) |
Nov 15, 2023 | 499.28 | 499.53 | 481.94 | 488.81 | 47,449,256 | -7.68(-1.55%) |
Nov 14, 2023 | 496.73 | 498.27 | 490.33 | 496.49 | 41,580,512 | +10.36(+2.13%) |
Nov 13, 2023 | 483.13 | 491.09 | 480.93 | 486.13 | 38,422,028 | +2.85(+0.59%) |
Nov 10, 2023 | 474.94 | 484.65 | 472.77 | 483.29 | 42,252,716 | +13.85(+2.95%) |
Nov 09, 2023 | 474.61 | 482.24 | 467.44 | 469.44 | 53,976,804 | +3.76(+0.81%) |
Nov 08, 2023 | 460.94 | 468.61 | 459.62 | 465.68 | 34,591,168 | +6.19(+1.35%) |
Nov 07, 2023 | 457.13 | 462.12 | 451.51 | 459.49 | 34,259,372 | +2.04(+0.45%) |
Nov 06, 2023 | 452.79 | 459.29 | 448.93 | 457.45 | 39,998,736 | +7.46(+1.66%) |
Nov 03, 2023 | 440.14 | 453.03 | 437.17 | 449.99 | 42,466,828 | +14.99(+3.45%) |
Nov 02, 2023 | 433.22 | 438.78 | 428.88 | 435.00 | 40,863,072 | +11.81(+2.79%) |