Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 519.69 | 522.13 | 516.40 | 518.65 | 224,527 | +1.39(+0.27%) |
May 09, 2024 | 517.09 | 520.56 | 514.48 | 517.26 | 268,419 | +0.59(+0.11%) |
May 08, 2024 | 515.48 | 522.12 | 515.48 | 516.67 | 399,445 | -0.56(-0.11%) |
May 07, 2024 | 520.89 | 522.81 | 517.05 | 517.23 | 495,967 | -5.15(-0.99%) |
May 06, 2024 | 516.87 | 525.62 | 515.17 | 522.38 | 419,261 | +8.05(+1.57%) |
May 03, 2024 | 518.30 | 518.99 | 509.08 | 514.33 | 583,565 | +1.63(+0.32%) |
May 02, 2024 | 517.32 | 520.01 | 511.69 | 512.70 | 470,015 | -3.72(-0.72%) |
May 01, 2024 | 525.58 | 528.99 | 515.00 | 516.42 | 690,431 | -12.85(-2.43%) |
Apr 30, 2024 | 528.41 | 542.75 | 522.91 | 529.27 | 1,314,457 | +2.14(+0.41%) |
Apr 29, 2024 | 530.30 | 539.99 | 508.29 | 527.13 | 1,903,471 | +28.06(+5.62%) |
Apr 26, 2024 | 492.37 | 502.63 | 491.28 | 499.07 | 958,086 | +4.30(+0.87%) |
Apr 25, 2024 | 487.97 | 498.44 | 484.67 | 494.77 | 661,665 | +7.06(+1.45%) |
Apr 24, 2024 | 479.61 | 488.84 | 478.04 | 487.71 | 719,359 | +6.55(+1.36%) |
Apr 23, 2024 | 475.59 | 483.51 | 471.61 | 481.16 | 663,570 | +9.88(+2.10%) |
Apr 22, 2024 | 477.45 | 477.45 | 469.17 | 471.28 | 577,980 | -2.27(-0.48%) |
Apr 19, 2024 | 483.32 | 483.32 | 469.99 | 473.55 | 590,272 | -8.11(-1.68%) |
Apr 18, 2024 | 483.08 | 487.44 | 478.57 | 481.66 | 350,554 | -0.39(-0.08%) |
Apr 17, 2024 | 490.33 | 490.33 | 479.61 | 482.05 | 328,697 | -4.60(-0.95%) |
Apr 16, 2024 | 489.19 | 489.58 | 484.11 | 486.65 | 346,093 | -1.37(-0.28%) |
Apr 15, 2024 | 498.88 | 500.18 | 487.94 | 488.02 | 406,303 | -7.29(-1.47%) |
Apr 12, 2024 | 500.83 | 502.60 | 494.92 | 495.31 | 475,739 | -9.21(-1.83%) |
Apr 11, 2024 | 507.93 | 507.93 | 498.51 | 504.52 | 408,297 | -2.31(-0.46%) |
Apr 10, 2024 | 493.85 | 507.93 | 491.09 | 506.83 | 771,776 | +8.38(+1.68%) |
Apr 09, 2024 | 500.10 | 501.14 | 493.96 | 498.45 | 556,434 | -3.53(-0.70%) |
Apr 08, 2024 | 492.75 | 503.19 | 492.75 | 501.98 | 762,611 | +8.78(+1.78%) |
Apr 05, 2024 | 485.00 | 494.95 | 485.00 | 493.20 | 696,398 | +10.34(+2.14%) |
Apr 04, 2024 | 506.00 | 506.00 | 482.78 | 482.86 | 842,325 | -23.00(-4.55%) |
Apr 03, 2024 | 495.89 | 508.44 | 494.82 | 505.86 | 1,069,983 | +8.60(+1.73%) |
Apr 02, 2024 | 493.30 | 498.21 | 487.95 | 497.26 | 518,318 | +3.34(+0.68%) |
Apr 01, 2024 | 495.05 | 498.10 | 492.13 | 493.92 | 626,933 | -2.96(-0.60%) |
Mar 28, 2024 | 493.73 | 497.14 | 489.77 | 496.88 | 668,821 | +4.75(+0.97%) |
Mar 27, 2024 | 485.86 | 493.19 | 485.42 | 492.13 | 997,409 | +9.13(+1.89%) |
Mar 26, 2024 | 471.44 | 483.49 | 467.34 | 483.00 | 955,849 | +17.89(+3.85%) |
Mar 25, 2024 | 458.95 | 467.00 | 458.01 | 465.11 | 521,258 | +6.69(+1.46%) |
Mar 22, 2024 | 457.00 | 459.38 | 454.39 | 458.42 | 395,962 | +2.55(+0.56%) |
Mar 21, 2024 | 451.05 | 456.64 | 448.21 | 455.87 | 591,953 | +4.15(+0.92%) |
Mar 20, 2024 | 445.80 | 451.83 | 445.11 | 451.72 | 366,011 | +6.82(+1.53%) |
Mar 19, 2024 | 443.95 | 445.13 | 440.25 | 444.90 | 427,706 | +2.11(+0.48%) |
Mar 18, 2024 | 442.46 | 446.03 | 440.37 | 442.79 | 430,917 | +1.57(+0.36%) |
Mar 15, 2024 | 440.27 | 445.71 | 439.99 | 441.22 | 512,128 | -2.44(-0.55%) |
Mar 14, 2024 | 450.26 | 451.99 | 443.05 | 443.66 | 408,084 | -7.31(-1.62%) |
Mar 13, 2024 | 451.82 | 452.70 | 447.66 | 450.97 | 500,252 | -0.10(-0.02%) |
Mar 12, 2024 | 443.45 | 451.53 | 443.19 | 451.07 | 496,242 | +8.65(+1.96%) |
Mar 11, 2024 | 442.20 | 444.43 | 438.04 | 442.42 | 423,932 | -1.11(-0.25%) |
Mar 08, 2024 | 444.35 | 448.95 | 441.37 | 443.52 | 477,577 | -2.35(-0.53%) |
Mar 07, 2024 | 447.44 | 451.11 | 445.35 | 445.88 | 524,796 | +0.13(+0.03%) |
Mar 06, 2024 | 450.21 | 450.43 | 442.34 | 445.75 | 503,087 | -2.34(-0.52%) |
Mar 05, 2024 | 448.82 | 449.30 | 444.34 | 448.09 | 345,991 | -0.40(-0.09%) |
Mar 04, 2024 | 445.96 | 450.77 | 445.04 | 448.49 | 420,489 | +2.75(+0.62%) |
Mar 01, 2024 | 446.50 | 447.98 | 443.21 | 445.74 | 424,793 | -1.12(-0.25%) |
Feb 29, 2024 | 446.50 | 450.11 | 442.16 | 446.85 | 790,346 | +1.97(+0.44%) |
Feb 28, 2024 | 444.57 | 450.46 | 442.77 | 444.88 | 587,725 | +0.10(+0.02%) |
Feb 27, 2024 | 458.72 | 458.74 | 442.56 | 444.78 | 1,058,752 | -12.69(-2.77%) |
Feb 26, 2024 | 461.45 | 474.59 | 455.26 | 457.47 | 2,271,255 | +25.27(+5.85%) |
Feb 23, 2024 | 428.56 | 432.59 | 426.51 | 432.20 | 980,390 | +5.62(+1.32%) |
Feb 22, 2024 | 419.98 | 427.88 | 417.98 | 426.58 | 571,486 | +7.23(+1.72%) |
Feb 21, 2024 | 416.27 | 420.27 | 414.96 | 419.36 | 487,852 | +3.60(+0.87%) |
Feb 20, 2024 | 419.74 | 419.98 | 415.07 | 415.76 | 450,551 | -4.68(-1.11%) |
Feb 16, 2024 | 422.26 | 426.47 | 420.14 | 420.44 | 407,790 | -2.86(-0.68%) |
Feb 15, 2024 | 423.77 | 427.08 | 420.83 | 423.30 | 371,328 | +0.24(+0.06%) |
Feb 14, 2024 | 422.32 | 423.30 | 416.25 | 423.06 | 484,581 | +2.97(+0.71%) |
Feb 13, 2024 | 420.55 | 424.17 | 417.24 | 420.09 | 412,565 | -5.77(-1.36%) |
Feb 12, 2024 | 423.67 | 427.57 | 423.41 | 425.86 | 386,392 | +2.19(+0.52%) |
Feb 09, 2024 | 424.58 | 426.12 | 423.03 | 423.67 | 392,851 | -1.49(-0.35%) |
Feb 08, 2024 | 423.16 | 430.03 | 421.60 | 425.16 | 541,914 | +4.61(+1.10%) |
Feb 07, 2024 | 420.22 | 426.47 | 417.04 | 420.54 | 528,785 | +0.37(+0.09%) |
Feb 06, 2024 | 414.97 | 423.56 | 412.18 | 420.17 | 596,202 | +3.52(+0.84%) |
Feb 05, 2024 | 419.29 | 421.00 | 412.91 | 416.65 | 506,580 | -4.00(-0.95%) |
Feb 02, 2024 | 429.20 | 429.20 | 420.03 | 420.65 | 639,749 | -11.43(-2.65%) |
Feb 01, 2024 | 426.45 | 432.39 | 424.93 | 432.08 | 415,097 | +7.29(+1.71%) |
Jan 31, 2024 | 434.68 | 434.68 | 423.05 | 424.80 | 438,178 | -8.49(-1.96%) |
Jan 30, 2024 | 431.97 | 437.69 | 431.50 | 433.29 | 559,467 | +1.29(+0.30%) |
Jan 29, 2024 | 419.03 | 432.28 | 417.68 | 431.99 | 621,516 | +14.27(+3.42%) |
Jan 26, 2024 | 416.79 | 419.38 | 415.15 | 417.72 | 353,772 | +1.04(+0.25%) |
Jan 25, 2024 | 419.60 | 419.60 | 411.46 | 416.69 | 491,100 | -3.68(-0.87%) |
Jan 24, 2024 | 426.61 | 428.02 | 418.84 | 420.36 | 416,882 | -3.93(-0.93%) |
Jan 23, 2024 | 427.50 | 429.32 | 422.20 | 424.29 | 408,214 | -2.29(-0.54%) |
Jan 22, 2024 | 425.35 | 428.94 | 423.90 | 426.58 | 490,170 | +1.24(+0.29%) |
Jan 19, 2024 | 426.87 | 426.98 | 420.55 | 425.35 | 502,636 | +0.84(+0.20%) |
Jan 18, 2024 | 425.23 | 431.05 | 420.17 | 424.51 | 605,923 | +3.52(+0.84%) |
Jan 17, 2024 | 421.48 | 426.36 | 419.35 | 420.99 | 530,389 | -3.53(-0.83%) |
Jan 16, 2024 | 412.89 | 424.55 | 411.37 | 424.52 | 707,845 | +14.59(+3.56%) |
Jan 12, 2024 | 412.59 | 412.59 | 405.60 | 409.93 | 360,966 | -0.50(-0.12%) |
Jan 11, 2024 | 413.40 | 413.40 | 406.79 | 410.43 | 314,484 | -2.32(-0.56%) |
Jan 10, 2024 | 409.14 | 412.88 | 405.43 | 412.75 | 449,340 | +3.98(+0.97%) |
Jan 09, 2024 | 400.23 | 410.73 | 398.93 | 408.77 | 542,462 | +7.43(+1.85%) |
Jan 08, 2024 | 400.89 | 403.05 | 393.76 | 401.35 | 692,705 | +2.65(+0.66%) |
Jan 05, 2024 | 398.68 | 403.20 | 398.30 | 398.69 | 521,773 | -1.24(-0.31%) |
Jan 04, 2024 | 399.54 | 403.60 | 398.09 | 399.93 | 526,786 | +0.81(+0.20%) |
Jan 03, 2024 | 411.50 | 412.09 | 399.04 | 399.12 | 614,716 | -12.64(-3.07%) |
Jan 02, 2024 | 407.54 | 413.39 | 406.89 | 411.76 | 548,207 | +0.91(+0.22%) |
Dec 29, 2023 | 409.87 | 412.89 | 408.18 | 410.85 | 362,337 | +1.02(+0.25%) |
Dec 28, 2023 | 411.36 | 412.62 | 409.54 | 409.84 | 226,920 | -2.63(-0.64%) |
Dec 27, 2023 | 410.13 | 412.77 | 407.41 | 412.47 | 264,859 | +2.50(+0.61%) |
Dec 26, 2023 | 407.10 | 411.13 | 407.10 | 409.97 | 308,419 | +1.50(+0.37%) |
Dec 22, 2023 | 407.63 | 411.12 | 406.51 | 408.47 | 383,988 | +1.04(+0.25%) |
Dec 21, 2023 | 405.15 | 408.23 | 401.93 | 407.44 | 367,475 | +5.53(+1.38%) |
Dec 20, 2023 | 405.19 | 409.84 | 401.73 | 401.90 | 446,955 | -3.29(-0.81%) |
Dec 19, 2023 | 404.64 | 409.15 | 402.54 | 405.19 | 446,309 | +3.50(+0.87%) |
Dec 18, 2023 | 401.51 | 404.03 | 397.84 | 401.69 | 565,428 | +2.98(+0.75%) |
Dec 15, 2023 | 398.06 | 400.47 | 394.60 | 398.71 | 1,388,422 | -2.79(-0.70%) |
Dec 14, 2023 | 403.65 | 406.52 | 398.74 | 401.51 | 672,742 | +1.26(+0.31%) |
Dec 13, 2023 | 391.51 | 402.29 | 390.51 | 400.25 | 521,630 | +5.95(+1.51%) |
Dec 12, 2023 | 396.46 | 396.47 | 391.48 | 394.30 | 492,567 | -0.67(-0.17%) |
Dec 11, 2023 | 390.52 | 396.61 | 390.13 | 394.96 | 659,658 | +2.56(+0.65%) |
Dec 08, 2023 | 398.23 | 399.16 | 390.04 | 392.40 | 657,291 | -7.06(-1.77%) |
Dec 07, 2023 | 392.03 | 413.18 | 390.51 | 399.45 | 1,160,941 | +9.40(+2.41%) |
Dec 06, 2023 | 393.12 | 393.35 | 388.01 | 390.06 | 540,009 | -1.50(-0.38%) |
Dec 05, 2023 | 396.72 | 399.00 | 391.01 | 391.56 | 474,504 | -5.73(-1.44%) |
Dec 04, 2023 | 392.78 | 402.12 | 392.78 | 397.29 | 755,937 | +2.62(+0.66%) |
Dec 01, 2023 | 390.38 | 395.08 | 386.40 | 394.67 | 562,698 | +4.26(+1.09%) |
Nov 30, 2023 | 386.21 | 392.24 | 384.43 | 390.40 | 906,832 | +4.00(+1.04%) |
Nov 29, 2023 | 388.50 | 390.38 | 385.06 | 386.40 | 599,559 | +0.59(+0.15%) |
Nov 28, 2023 | 384.62 | 386.30 | 380.62 | 385.81 | 707,053 | +1.19(+0.31%) |
Nov 27, 2023 | 368.36 | 386.77 | 367.83 | 384.62 | 1,320,305 | +16.64(+4.52%) |
Nov 24, 2023 | 366.38 | 368.79 | 364.92 | 367.98 | 218,090 | +0.82(+0.22%) |
Nov 22, 2023 | 367.61 | 370.22 | 366.31 | 367.15 | 311,080 | +0.18(+0.05%) |
Nov 21, 2023 | 365.51 | 368.81 | 365.47 | 366.97 | 420,548 | +0.81(+0.22%) |
Nov 20, 2023 | 370.59 | 370.59 | 365.57 | 366.17 | 575,157 | -3.90(-1.05%) |
Nov 17, 2023 | 374.57 | 376.02 | 367.24 | 370.06 | 560,557 | -2.31(-0.62%) |
Nov 16, 2023 | 378.55 | 381.63 | 370.79 | 372.37 | 533,574 | -6.65(-1.75%) |
Nov 15, 2023 | 379.58 | 384.06 | 377.86 | 379.01 | 563,695 | -0.97(-0.26%) |
Nov 14, 2023 | 377.12 | 382.76 | 376.95 | 379.99 | 711,506 | +7.81(+2.10%) |
Nov 13, 2023 | 374.43 | 374.43 | 366.98 | 372.18 | 740,857 | -3.94(-1.05%) |
Nov 10, 2023 | 369.64 | 376.93 | 368.68 | 376.11 | 749,528 | +8.76(+2.39%) |
Nov 09, 2023 | 370.29 | 372.19 | 365.34 | 367.35 | 604,616 | -2.14(-0.58%) |
Nov 08, 2023 | 371.00 | 374.88 | 364.25 | 369.49 | 599,801 | +0.14(+0.04%) |
Nov 07, 2023 | 364.88 | 371.18 | 364.88 | 369.35 | 568,379 | +3.43(+0.94%) |
Nov 06, 2023 | 360.24 | 368.02 | 359.53 | 365.92 | 556,140 | +6.27(+1.74%) |
Nov 03, 2023 | 348.07 | 360.92 | 348.07 | 359.65 | 843,398 | +13.48(+3.89%) |
Nov 02, 2023 | 346.79 | 349.61 | 343.57 | 346.17 | 626,659 | +4.22(+1.23%) |