Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 808.98 | 812.80 | 804.20 | 805.19 | 366,350 | -7.03(-0.87%) |
May 17, 2024 | 810.43 | 813.45 | 806.31 | 812.22 | 394,390 | +4.51(+0.56%) |
May 16, 2024 | 811.39 | 815.00 | 807.66 | 807.71 | 486,278 | -7.99(-0.98%) |
May 15, 2024 | 809.12 | 818.18 | 807.68 | 815.70 | 667,333 | +12.74(+1.59%) |
May 14, 2024 | 792.52 | 803.31 | 792.17 | 802.96 | 492,188 | +12.63(+1.60%) |
May 13, 2024 | 799.00 | 800.49 | 789.80 | 790.33 | 416,787 | -6.34(-0.80%) |
May 10, 2024 | 792.53 | 799.23 | 792.08 | 796.67 | 607,148 | +7.54(+0.96%) |
May 09, 2024 | 777.90 | 791.51 | 777.90 | 789.13 | 654,800 | +10.80(+1.39%) |
May 08, 2024 | 778.00 | 779.25 | 773.88 | 778.33 | 665,673 | -2.59(-0.33%) |
May 07, 2024 | 780.47 | 786.27 | 776.68 | 780.92 | 777,409 | +6.28(+0.81%) |
May 06, 2024 | 768.73 | 775.16 | 765.83 | 774.64 | 450,090 | +10.73(+1.40%) |
May 03, 2024 | 765.70 | 771.55 | 762.70 | 763.91 | 558,286 | +6.91(+0.91%) |
May 02, 2024 | 758.16 | 761.06 | 748.78 | 757.00 | 632,568 | +5.42(+0.72%) |
May 01, 2024 | 755.00 | 765.83 | 750.92 | 751.58 | 614,811 | -3.06(-0.41%) |
Apr 30, 2024 | 758.04 | 761.45 | 753.80 | 754.64 | 418,694 | -6.64(-0.87%) |
Apr 29, 2024 | 763.36 | 769.40 | 755.85 | 761.28 | 495,118 | -1.60(-0.21%) |
Apr 26, 2024 | 759.77 | 767.48 | 757.75 | 762.88 | 447,941 | +5.23(+0.69%) |
Apr 25, 2024 | 754.31 | 760.64 | 748.02 | 757.65 | 510,269 | -5.15(-0.68%) |
Apr 24, 2024 | 762.80 | 767.64 | 759.43 | 762.80 | 751,257 | -3.82(-0.50%) |
Apr 23, 2024 | 763.26 | 769.42 | 760.94 | 766.62 | 460,997 | +6.51(+0.86%) |
Apr 22, 2024 | 756.75 | 766.30 | 750.55 | 760.11 | 617,160 | +10.13(+1.35%) |
Apr 19, 2024 | 751.39 | 755.43 | 745.55 | 749.98 | 867,882 | +2.68(+0.36%) |
Apr 18, 2024 | 754.74 | 761.42 | 746.78 | 747.30 | 614,884 | -6.49(-0.86%) |
Apr 17, 2024 | 753.04 | 758.90 | 748.08 | 753.79 | 585,775 | +4.12(+0.55%) |
Apr 16, 2024 | 764.60 | 766.85 | 748.79 | 749.67 | 663,007 | -13.32(-1.75%) |
Apr 15, 2024 | 770.79 | 778.22 | 756.31 | 762.99 | 935,274 | -0.41(-0.05%) |
Apr 12, 2024 | 785.56 | 803.00 | 762.06 | 763.40 | 1,453,628 | -22.56(-2.87%) |
Apr 11, 2024 | 785.50 | 789.32 | 778.80 | 785.96 | 812,373 | +2.31(+0.29%) |
Apr 10, 2024 | 793.79 | 795.12 | 780.92 | 783.65 | 654,260 | -20.25(-2.52%) |
Apr 09, 2024 | 806.23 | 806.23 | 794.18 | 803.90 | 802,085 | +0.58(+0.07%) |
Apr 08, 2024 | 801.52 | 807.54 | 796.83 | 803.32 | 760,234 | +5.76(+0.72%) |
Apr 05, 2024 | 793.63 | 804.27 | 790.12 | 797.56 | 687,333 | +5.47(+0.69%) |
Apr 04, 2024 | 822.38 | 826.52 | 790.18 | 792.09 | 1,189,401 | -22.71(-2.79%) |
Apr 03, 2024 | 815.45 | 826.08 | 813.56 | 814.80 | 369,633 | -1.79(-0.22%) |
Apr 02, 2024 | 825.50 | 825.91 | 810.00 | 816.59 | 530,684 | -10.18(-1.23%) |
Apr 01, 2024 | 834.98 | 835.12 | 825.24 | 826.77 | 395,886 | -6.93(-0.83%) |
Mar 28, 2024 | 836.22 | 836.04 | 831.02 | 833.70 | 532,201 | -1.42(-0.17%) |
Mar 27, 2024 | 826.80 | 835.51 | 822.49 | 835.12 | 466,627 | +14.92(+1.82%) |
Mar 26, 2024 | 819.47 | 823.88 | 817.93 | 820.20 | 374,103 | +3.99(+0.49%) |
Mar 25, 2024 | 820.44 | 826.99 | 815.17 | 816.21 | 378,162 | -8.62(-1.05%) |
Mar 22, 2024 | 840.82 | 842.32 | 822.46 | 824.83 | 615,252 | -17.23(-2.05%) |
Mar 21, 2024 | 823.53 | 844.64 | 822.22 | 842.06 | 643,396 | +24.17(+2.96%) |
Mar 20, 2024 | 804.11 | 819.24 | 800.68 | 817.89 | 451,223 | +15.59(+1.94%) |
Mar 19, 2024 | 796.31 | 803.87 | 792.82 | 802.30 | 593,922 | +2.05(+0.26%) |
Mar 18, 2024 | 806.20 | 806.27 | 793.83 | 800.25 | 634,805 | -2.27(-0.28%) |
Mar 15, 2024 | 801.59 | 813.80 | 798.34 | 802.52 | 1,576,935 | -6.28(-0.78%) |
Mar 14, 2024 | 825.00 | 825.29 | 800.62 | 808.80 | 859,019 | -17.19(-2.08%) |
Mar 13, 2024 | 829.17 | 831.62 | 823.21 | 825.99 | 510,827 | -3.60(-0.43%) |
Mar 12, 2024 | 830.12 | 834.27 | 822.25 | 829.59 | 438,656 | +4.43(+0.54%) |
Mar 11, 2024 | 835.65 | 836.07 | 822.27 | 825.16 | 428,817 | -10.96(-1.31%) |
Mar 08, 2024 | 835.85 | 845.00 | 833.72 | 836.12 | 396,220 | +4.42(+0.53%) |
Mar 07, 2024 | 837.99 | 839.22 | 829.63 | 831.70 | 384,667 | +1.30(+0.16%) |
Mar 06, 2024 | 825.85 | 832.39 | 820.44 | 830.40 | 538,027 | +8.56(+1.04%) |
Mar 05, 2024 | 827.16 | 834.62 | 818.29 | 821.84 | 500,376 | -7.48(-0.90%) |
Mar 04, 2024 | 810.94 | 836.76 | 810.94 | 829.32 | 862,758 | +19.52(+2.41%) |
Mar 01, 2024 | 806.34 | 810.32 | 800.25 | 809.80 | 434,013 | +3.47(+0.43%) |
Feb 29, 2024 | 808.38 | 809.93 | 802.41 | 806.34 | 763,503 | +1.67(+0.21%) |
Feb 28, 2024 | 793.85 | 808.11 | 792.40 | 804.67 | 516,229 | +9.06(+1.14%) |
Feb 27, 2024 | 802.35 | 804.88 | 790.37 | 795.60 | 559,338 | -5.46(-0.68%) |
Feb 26, 2024 | 805.95 | 809.80 | 798.40 | 801.06 | 581,356 | -7.51(-0.93%) |
Feb 23, 2024 | 812.02 | 818.63 | 806.99 | 808.57 | 495,665 | +0.15(+0.02%) |
Feb 22, 2024 | 806.04 | 811.29 | 803.10 | 808.42 | 553,031 | +7.94(+0.99%) |
Feb 21, 2024 | 793.88 | 801.09 | 790.51 | 800.48 | 421,700 | +7.29(+0.92%) |
Feb 20, 2024 | 784.41 | 796.59 | 782.71 | 793.19 | 585,923 | +4.09(+0.52%) |
Feb 16, 2024 | 790.19 | 793.08 | 786.25 | 789.10 | 396,223 | -4.03(-0.51%) |
Feb 15, 2024 | 783.54 | 797.53 | 783.54 | 793.13 | 511,331 | +12.57(+1.61%) |
Feb 14, 2024 | 780.26 | 783.42 | 774.36 | 780.56 | 423,517 | +7.29(+0.94%) |
Feb 13, 2024 | 780.41 | 786.35 | 765.25 | 773.27 | 641,359 | -23.54(-2.95%) |
Feb 12, 2024 | 793.41 | 803.50 | 792.72 | 796.82 | 502,445 | +4.52(+0.57%) |
Feb 09, 2024 | 789.33 | 795.87 | 786.89 | 792.29 | 539,969 | +3.99(+0.51%) |
Feb 08, 2024 | 789.16 | 794.01 | 782.64 | 788.31 | 548,905 | -1.49(-0.19%) |
Feb 07, 2024 | 785.13 | 794.51 | 781.68 | 789.80 | 704,910 | +6.68(+0.85%) |
Feb 06, 2024 | 780.09 | 783.14 | 773.96 | 783.12 | 670,469 | +4.78(+0.61%) |
Feb 05, 2024 | 777.39 | 782.38 | 772.36 | 778.34 | 504,230 | -4.80(-0.61%) |
Feb 02, 2024 | 775.84 | 787.45 | 772.47 | 783.14 | 513,052 | +3.05(+0.39%) |
Feb 01, 2024 | 771.70 | 780.71 | 760.91 | 780.09 | 630,480 | +10.55(+1.37%) |
Jan 31, 2024 | 774.66 | 780.56 | 767.59 | 769.53 | 735,300 | -7.37(-0.95%) |
Jan 30, 2024 | 778.15 | 779.98 | 774.26 | 776.91 | 942,799 | -6.93(-0.88%) |
Jan 29, 2024 | 782.45 | 787.60 | 776.32 | 783.84 | 626,090 | +1.39(+0.18%) |
Jan 26, 2024 | 786.45 | 788.39 | 780.64 | 782.44 | 692,182 | -3.14(-0.40%) |
Jan 25, 2024 | 786.04 | 790.00 | 782.63 | 785.59 | 727,852 | +4.68(+0.60%) |
Jan 24, 2024 | 792.94 | 792.94 | 780.35 | 780.90 | 663,813 | -6.77(-0.86%) |
Jan 23, 2024 | 788.38 | 790.68 | 783.62 | 787.67 | 729,128 | -1.45(-0.18%) |
Jan 22, 2024 | 801.44 | 802.32 | 788.62 | 789.12 | 765,171 | -11.35(-1.42%) |
Jan 19, 2024 | 792.83 | 803.84 | 789.15 | 800.47 | 685,774 | +10.12(+1.28%) |
Jan 18, 2024 | 789.66 | 791.08 | 780.22 | 790.36 | 509,824 | +7.78(+0.99%) |
Jan 17, 2024 | 769.59 | 783.07 | 763.61 | 782.57 | 620,960 | -3.93(-0.50%) |
Jan 16, 2024 | 798.83 | 804.00 | 783.80 | 786.50 | 900,724 | -8.17(-1.03%) |
Jan 12, 2024 | 780.16 | 797.39 | 777.93 | 794.67 | 886,054 | +6.95(+0.88%) |
Jan 11, 2024 | 792.04 | 795.05 | 782.23 | 787.72 | 740,342 | +0.25(+0.03%) |
Jan 10, 2024 | 789.99 | 794.12 | 783.01 | 787.47 | 513,971 | -2.15(-0.27%) |
Jan 09, 2024 | 787.76 | 790.23 | 782.28 | 789.62 | 457,534 | -2.65(-0.33%) |
Jan 08, 2024 | 779.59 | 793.09 | 778.08 | 792.27 | 516,417 | +14.27(+1.83%) |
Jan 05, 2024 | 777.98 | 783.90 | 776.64 | 778.00 | 473,988 | -3.10(-0.40%) |
Jan 04, 2024 | 778.43 | 787.60 | 777.90 | 781.10 | 583,764 | +1.79(+0.23%) |
Jan 03, 2024 | 787.52 | 787.52 | 777.50 | 779.31 | 642,647 | -16.05(-2.02%) |
Jan 02, 2024 | 799.19 | 803.16 | 790.52 | 795.36 | 664,100 | -11.43(-1.42%) |
Dec 29, 2023 | 807.59 | 811.14 | 803.65 | 806.79 | 320,535 | -2.59(-0.32%) |
Dec 28, 2023 | 804.88 | 812.58 | 804.88 | 809.39 | 313,397 | +1.15(+0.14%) |
Dec 27, 2023 | 804.18 | 808.23 | 803.64 | 808.23 | 299,402 | +6.60(+0.82%) |
Dec 26, 2023 | 798.49 | 804.11 | 798.49 | 801.63 | 282,297 | +4.16(+0.52%) |
Dec 22, 2023 | 797.03 | 802.53 | 795.22 | 797.47 | 429,227 | +3.30(+0.42%) |
Dec 21, 2023 | 790.10 | 794.43 | 786.78 | 794.17 | 343,407 | +9.81(+1.25%) |
Dec 20, 2023 | 792.84 | 800.44 | 783.98 | 784.36 | 551,309 | -12.07(-1.52%) |
Dec 19, 2023 | 796.13 | 809.39 | 794.02 | 796.44 | 761,129 | +4.91(+0.62%) |
Dec 18, 2023 | 806.99 | 809.97 | 790.89 | 791.53 | 922,012 | -22.42(-2.75%) |
Dec 15, 2023 | 787.02 | 813.95 | 784.60 | 813.95 | 2,719,737 | +11.80(+1.47%) |
Dec 14, 2023 | 778.10 | 802.62 | 777.12 | 802.15 | 1,204,856 | +33.49(+4.36%) |
Dec 13, 2023 | 754.32 | 772.40 | 750.15 | 768.66 | 603,766 | +14.05(+1.86%) |
Dec 12, 2023 | 750.34 | 754.76 | 748.03 | 754.61 | 611,406 | +6.84(+0.91%) |
Dec 11, 2023 | 741.20 | 750.57 | 739.73 | 747.77 | 786,137 | +7.63(+1.03%) |
Dec 08, 2023 | 738.57 | 743.18 | 737.65 | 740.14 | 458,942 | -0.71(-0.10%) |
Dec 07, 2023 | 740.84 | 745.26 | 738.02 | 740.84 | 789,197 | +2.36(+0.32%) |
Dec 06, 2023 | 749.87 | 751.92 | 737.88 | 738.49 | 628,649 | -6.19(-0.83%) |
Dec 05, 2023 | 745.98 | 745.98 | 738.63 | 744.68 | 871,522 | -2.10(-0.28%) |
Dec 04, 2023 | 742.25 | 748.25 | 739.94 | 746.78 | 777,780 | +0.08(+0.01%) |