Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 795.25 | 802.98 | 792.39 | 793.00 | 1,346,876 | -2.81(-0.35%) |
May 17, 2024 | 793.61 | 797.60 | 790.61 | 795.81 | 1,310,376 | +2.74(+0.35%) |
May 16, 2024 | 791.81 | 804.56 | 787.83 | 793.07 | 2,001,878 | +6.03(+0.77%) |
May 15, 2024 | 778.52 | 789.66 | 778.52 | 787.04 | 1,661,089 | +9.14(+1.17%) |
May 14, 2024 | 774.93 | 780.81 | 771.43 | 777.90 | 1,327,571 | +2.75(+0.35%) |
May 13, 2024 | 788.00 | 789.48 | 773.58 | 775.15 | 1,596,357 | -12.04(-1.53%) |
May 10, 2024 | 779.04 | 787.45 | 778.16 | 787.19 | 1,652,662 | +8.15(+1.05%) |
May 09, 2024 | 763.80 | 779.71 | 763.61 | 779.04 | 1,715,782 | +15.63(+2.05%) |
May 08, 2024 | 770.00 | 773.39 | 762.71 | 763.41 | 1,511,762 | -7.90(-1.02%) |
May 07, 2024 | 758.69 | 772.24 | 755.57 | 771.31 | 1,897,417 | +14.86(+1.96%) |
May 06, 2024 | 749.59 | 756.94 | 746.48 | 756.45 | 1,773,026 | +12.55(+1.69%) |
May 03, 2024 | 734.28 | 747.49 | 733.35 | 743.90 | 2,323,302 | +11.46(+1.56%) |
May 02, 2024 | 724.75 | 734.40 | 720.63 | 732.44 | 1,849,036 | +10.22(+1.42%) |
May 01, 2024 | 722.27 | 729.86 | 715.32 | 722.22 | 1,608,431 | -0.68(-0.09%) |
Apr 30, 2024 | 725.51 | 725.51 | 717.10 | 722.90 | 1,734,630 | -3.43(-0.47%) |
Apr 29, 2024 | 729.53 | 732.25 | 720.22 | 726.33 | 1,526,435 | -2.85(-0.39%) |
Apr 26, 2024 | 715.00 | 730.95 | 715.00 | 729.18 | 1,524,433 | +7.32(+1.01%) |
Apr 25, 2024 | 727.29 | 727.29 | 714.41 | 721.86 | 1,662,967 | -0.87(-0.12%) |
Apr 24, 2024 | 718.56 | 724.27 | 714.94 | 722.73 | 1,207,504 | +1.21(+0.17%) |
Apr 23, 2024 | 717.88 | 723.11 | 715.15 | 721.52 | 1,177,820 | +7.21(+1.01%) |
Apr 22, 2024 | 713.71 | 717.11 | 705.04 | 714.31 | 1,438,452 | +5.94(+0.84%) |
Apr 19, 2024 | 711.89 | 713.72 | 700.88 | 708.37 | 2,193,871 | -1.74(-0.24%) |
Apr 18, 2024 | 714.04 | 717.80 | 708.43 | 710.11 | 1,848,999 | -3.93(-0.55%) |
Apr 17, 2024 | 721.84 | 722.64 | 709.86 | 714.04 | 1,378,626 | -0.78(-0.11%) |
Apr 16, 2024 | 717.15 | 721.34 | 710.99 | 714.82 | 1,413,956 | -2.31(-0.32%) |
Apr 15, 2024 | 734.25 | 739.81 | 716.80 | 717.13 | 1,810,292 | -13.01(-1.78%) |
Apr 12, 2024 | 726.83 | 731.73 | 725.38 | 730.14 | 1,484,178 | -1.04(-0.14%) |
Apr 11, 2024 | 730.33 | 732.61 | 722.99 | 731.18 | 2,109,873 | +9.75(+1.35%) |
Apr 10, 2024 | 709.86 | 722.82 | 707.81 | 721.42 | 1,834,192 | +3.98(+0.56%) |
Apr 09, 2024 | 715.09 | 717.90 | 705.84 | 717.44 | 1,389,596 | +6.77(+0.95%) |
Apr 08, 2024 | 712.37 | 714.99 | 709.73 | 710.67 | 1,460,523 | -1.91(-0.27%) |
Apr 05, 2024 | 704.91 | 715.74 | 704.89 | 712.58 | 1,555,382 | +8.83(+1.25%) |
Apr 04, 2024 | 707.63 | 715.98 | 703.09 | 703.75 | 2,255,481 | -0.81(-0.11%) |
Apr 03, 2024 | 708.84 | 709.67 | 696.15 | 704.56 | 3,209,447 | -5.60(-0.79%) |
Apr 02, 2024 | 718.85 | 718.85 | 707.26 | 710.16 | 2,329,240 | -9.92(-1.38%) |
Apr 01, 2024 | 730.59 | 732.10 | 719.05 | 720.08 | 1,601,084 | -11.37(-1.55%) |
Mar 28, 2024 | 732.67 | 730.72 | 730.62 | 731.46 | 1,770,466 | +0.55(+0.08%) |
Mar 27, 2024 | 732.82 | 734.71 | 726.58 | 730.91 | 1,248,004 | +1.10(+0.15%) |
Mar 26, 2024 | 729.83 | 733.52 | 729.05 | 729.81 | 1,355,168 | +0.02(+0.00%) |
Mar 25, 2024 | 729.83 | 732.98 | 725.58 | 729.79 | 1,606,973 | -3.83(-0.52%) |
Mar 22, 2024 | 743.24 | 743.60 | 733.20 | 733.62 | 1,796,959 | -7.75(-1.05%) |
Mar 21, 2024 | 742.31 | 751.10 | 739.91 | 741.37 | 2,110,392 | +1.84(+0.25%) |
Mar 20, 2024 | 729.83 | 740.90 | 727.96 | 739.53 | 1,400,276 | +8.54(+1.17%) |
Mar 19, 2024 | 730.62 | 734.17 | 728.85 | 731.00 | 1,324,552 | +0.63(+0.09%) |
Mar 18, 2024 | 724.94 | 732.16 | 724.85 | 730.37 | 1,597,003 | +5.90(+0.81%) |
Mar 15, 2024 | 731.35 | 731.35 | 722.06 | 724.47 | 3,445,627 | -6.31(-0.86%) |
Mar 14, 2024 | 737.15 | 739.49 | 727.82 | 730.78 | 1,828,215 | -2.25(-0.31%) |
Mar 13, 2024 | 733.82 | 735.32 | 725.42 | 733.02 | 2,273,361 | -2.68(-0.36%) |
Mar 12, 2024 | 715.93 | 738.87 | 715.76 | 735.70 | 3,731,783 | +22.76(+3.19%) |
Mar 11, 2024 | 718.66 | 718.85 | 709.87 | 712.94 | 3,767,323 | -11.46(-1.58%) |
Mar 08, 2024 | 754.84 | 754.84 | 723.94 | 724.40 | 8,604,128 | -59.93(-7.64%) |
Mar 07, 2024 | 777.86 | 785.82 | 775.76 | 784.33 | 4,250,979 | +12.33(+1.60%) |
Mar 06, 2024 | 763.61 | 773.92 | 762.44 | 772.00 | 2,396,869 | +13.27(+1.75%) |
Mar 05, 2024 | 767.19 | 768.04 | 755.69 | 758.73 | 2,352,306 | +0.77(+0.10%) |
Mar 04, 2024 | 753.87 | 763.51 | 752.46 | 757.96 | 2,133,833 | +9.72(+1.30%) |
Mar 01, 2024 | 739.25 | 750.17 | 738.07 | 748.24 | 1,680,813 | +5.54(+0.75%) |
Feb 29, 2024 | 750.22 | 751.35 | 741.89 | 742.70 | 3,365,183 | -4.06(-0.54%) |
Feb 28, 2024 | 742.02 | 750.67 | 742.02 | 746.76 | 1,366,163 | +3.24(+0.44%) |
Feb 27, 2024 | 744.80 | 745.44 | 740.14 | 743.52 | 1,473,773 | -0.64(-0.09%) |
Feb 26, 2024 | 740.81 | 745.58 | 737.82 | 744.16 | 1,707,027 | +7.41(+1.01%) |
Feb 23, 2024 | 738.93 | 741.32 | 735.94 | 736.75 | 1,267,794 | +3.52(+0.48%) |
Feb 22, 2024 | 724.69 | 734.87 | 724.69 | 733.22 | 1,803,477 | +11.36(+1.57%) |
Feb 21, 2024 | 724.53 | 727.62 | 719.12 | 721.86 | 1,566,776 | -2.67(-0.37%) |
Feb 20, 2024 | 726.86 | 733.78 | 722.55 | 724.53 | 2,408,387 | +1.70(+0.23%) |
Feb 16, 2024 | 720.83 | 727.89 | 717.35 | 722.83 | 1,767,793 | -0.52(-0.07%) |
Feb 15, 2024 | 720.33 | 724.87 | 717.13 | 723.35 | 1,265,833 | +2.33(+0.32%) |
Feb 14, 2024 | 714.85 | 721.39 | 709.93 | 721.02 | 1,477,751 | +7.92(+1.11%) |
Feb 13, 2024 | 720.23 | 720.62 | 707.90 | 713.11 | 1,952,980 | -8.15(-1.13%) |
Feb 12, 2024 | 722.36 | 722.64 | 714.16 | 721.25 | 1,573,307 | -0.99(-0.14%) |
Feb 09, 2024 | 723.98 | 723.98 | 718.97 | 722.24 | 1,428,408 | -0.76(-0.10%) |
Feb 08, 2024 | 722.73 | 727.00 | 719.50 | 723.00 | 1,952,980 | +4.37(+0.61%) |
Feb 07, 2024 | 713.01 | 722.16 | 710.86 | 718.63 | 2,201,081 | +8.98(+1.26%) |
Feb 06, 2024 | 710.09 | 711.58 | 703.21 | 709.65 | 1,922,658 | -0.37(-0.05%) |
Feb 05, 2024 | 709.50 | 711.72 | 704.54 | 710.02 | 2,279,601 | +1.68(+0.24%) |
Feb 02, 2024 | 702.21 | 713.13 | 701.13 | 708.34 | 2,381,446 | +4.99(+0.71%) |
Feb 01, 2024 | 692.89 | 704.17 | 690.39 | 703.35 | 2,040,248 | +10.60(+1.53%) |
Jan 31, 2024 | 699.17 | 703.36 | 690.91 | 692.75 | 1,932,958 | -5.84(-0.84%) |
Jan 30, 2024 | 690.81 | 700.49 | 688.68 | 698.59 | 1,614,067 | +6.71(+0.97%) |
Jan 29, 2024 | 687.78 | 692.00 | 684.15 | 691.88 | 2,221,081 | +7.11(+1.04%) |
Jan 26, 2024 | 677.99 | 685.13 | 677.41 | 684.77 | 1,831,135 | +6.96(+1.03%) |
Jan 25, 2024 | 684.39 | 684.39 | 673.89 | 677.81 | 2,756,634 | -6.59(-0.96%) |
Jan 24, 2024 | 686.89 | 687.86 | 681.02 | 684.40 | 1,951,485 | -1.08(-0.16%) |
Jan 23, 2024 | 688.60 | 689.51 | 682.52 | 685.48 | 2,217,105 | -4.90(-0.71%) |
Jan 22, 2024 | 693.30 | 696.52 | 688.40 | 690.38 | 2,459,485 | -2.56(-0.37%) |
Jan 19, 2024 | 686.39 | 693.99 | 680.57 | 692.95 | 2,274,845 | +7.75(+1.13%) |
Jan 18, 2024 | 680.74 | 685.61 | 678.12 | 685.20 | 1,905,212 | +3.11(+0.46%) |
Jan 17, 2024 | 678.41 | 682.77 | 677.11 | 682.09 | 1,791,712 | +2.69(+0.40%) |
Jan 16, 2024 | 681.14 | 684.41 | 676.08 | 679.40 | 1,631,531 | -1.75(-0.26%) |
Jan 12, 2024 | 675.42 | 681.62 | 674.04 | 681.14 | 2,395,750 | +9.63(+1.43%) |
Jan 11, 2024 | 668.94 | 672.41 | 665.59 | 671.51 | 1,675,033 | +0.82(+0.12%) |
Jan 10, 2024 | 667.51 | 671.76 | 666.95 | 670.70 | 1,805,474 | +5.56(+0.84%) |
Jan 09, 2024 | 656.86 | 665.24 | 656.24 | 665.13 | 1,891,675 | +5.47(+0.83%) |
Jan 08, 2024 | 653.80 | 660.05 | 652.03 | 659.66 | 2,250,828 | +5.66(+0.87%) |
Jan 05, 2024 | 654.17 | 657.63 | 650.24 | 654.00 | 2,240,325 | +7.64(+1.18%) |
Jan 04, 2024 | 640.11 | 647.91 | 638.54 | 646.36 | 2,175,234 | +3.65(+0.57%) |
Jan 03, 2024 | 649.21 | 653.44 | 641.13 | 642.71 | 2,618,541 | -5.94(-0.92%) |