Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 774.02 | 777.42 | 760.00 | 760.00 | 2,081,932 | -11.55(-1.50%) |
May 09, 2024 | 777.00 | 784.00 | 769.20 | 771.55 | 2,521,688 | -3.45(-0.45%) |
May 08, 2024 | 779.10 | 781.35 | 772.20 | 775.00 | 2,089,849 | -2.77(-0.36%) |
May 07, 2024 | 768.90 | 779.09 | 762.11 | 777.77 | 2,879,109 | +11.09(+1.45%) |
May 06, 2024 | 738.04 | 766.99 | 736.00 | 766.68 | 3,396,732 | +31.71(+4.31%) |
May 03, 2024 | 743.00 | 745.00 | 730.34 | 734.97 | 4,595,193 | -20.94(-2.77%) |
May 02, 2024 | 777.34 | 777.34 | 754.29 | 755.91 | 3,255,118 | -20.84(-2.68%) |
May 01, 2024 | 774.76 | 782.61 | 768.25 | 776.75 | 2,804,167 | -4.35(-0.56%) |
Apr 30, 2024 | 775.00 | 795.50 | 767.66 | 781.10 | 7,435,710 | +43.90(+5.95%) |
Apr 29, 2024 | 735.75 | 740.58 | 729.61 | 737.20 | 2,728,691 | +3.69(+0.50%) |
Apr 26, 2024 | 723.48 | 737.45 | 721.00 | 733.51 | 2,009,365 | +8.64(+1.19%) |
Apr 25, 2024 | 725.00 | 727.99 | 718.30 | 724.87 | 2,608,155 | -7.33(-1.00%) |
Apr 24, 2024 | 752.64 | 752.64 | 728.78 | 732.20 | 2,132,896 | -13.49(-1.81%) |
Apr 23, 2024 | 741.20 | 746.16 | 731.44 | 745.69 | 2,041,824 | +14.36(+1.96%) |
Apr 22, 2024 | 729.74 | 737.88 | 725.42 | 731.33 | 2,353,543 | +5.02(+0.69%) |
Apr 19, 2024 | 749.16 | 750.01 | 722.07 | 726.31 | 3,505,548 | -19.64(-2.63%) |
Apr 18, 2024 | 749.42 | 752.20 | 743.77 | 745.95 | 1,716,978 | -4.82(-0.64%) |
Apr 17, 2024 | 759.20 | 771.83 | 744.88 | 750.77 | 3,070,025 | +4.03(+0.54%) |
Apr 16, 2024 | 751.68 | 753.14 | 743.00 | 746.74 | 2,569,409 | -4.03(-0.54%) |
Apr 15, 2024 | 760.07 | 768.00 | 749.52 | 750.77 | 2,358,248 | -0.87(-0.12%) |
Apr 12, 2024 | 759.57 | 763.50 | 749.78 | 751.64 | 2,495,038 | -7.95(-1.05%) |
Apr 11, 2024 | 759.78 | 763.33 | 751.00 | 759.59 | 1,595,633 | -2.39(-0.31%) |
Apr 10, 2024 | 751.28 | 765.26 | 746.83 | 761.98 | 1,700,139 | +4.74(+0.63%) |
Apr 09, 2024 | 777.64 | 777.82 | 750.65 | 757.24 | 2,464,302 | -20.05(-2.58%) |
Apr 08, 2024 | 785.02 | 785.20 | 773.35 | 777.29 | 1,663,654 | -6.92(-0.88%) |
Apr 05, 2024 | 765.47 | 786.71 | 763.09 | 784.21 | 2,113,431 | +16.13(+2.10%) |
Apr 04, 2024 | 781.54 | 787.90 | 767.82 | 768.08 | 2,352,073 | -7.91(-1.02%) |
Apr 03, 2024 | 765.69 | 787.25 | 765.41 | 775.99 | 3,043,124 | +12.03(+1.57%) |
Apr 02, 2024 | 755.07 | 765.07 | 753.50 | 763.96 | 2,596,572 | +3.41(+0.45%) |
Apr 01, 2024 | 776.00 | 777.50 | 753.82 | 760.55 | 2,920,752 | -17.41(-2.24%) |
Mar 28, 2024 | 780.32 | 793.67 | 776.44 | 777.96 | 3,209,576 | -0.22(-0.03%) |
Mar 27, 2024 | 778.71 | 785.26 | 767.38 | 778.18 | 2,297,494 | +3.28(+0.42%) |
Mar 26, 2024 | 774.20 | 778.33 | 769.00 | 774.90 | 2,098,742 | +1.76(+0.23%) |
Mar 25, 2024 | 771.10 | 778.49 | 768.15 | 773.14 | 1,805,815 | +2.53(+0.33%) |
Mar 22, 2024 | 770.00 | 777.00 | 767.28 | 770.61 | 1,981,021 | +0.35(+0.05%) |
Mar 21, 2024 | 774.00 | 780.54 | 758.88 | 770.26 | 3,014,782 | -2.60(-0.34%) |
Mar 20, 2024 | 770.11 | 773.16 | 756.64 | 772.86 | 2,037,274 | +0.08(+0.01%) |
Mar 19, 2024 | 758.44 | 773.85 | 755.00 | 772.78 | 2,556,082 | +10.12(+1.33%) |
Mar 18, 2024 | 762.28 | 769.68 | 758.25 | 762.66 | 2,520,846 | +8.49(+1.13%) |
Mar 15, 2024 | 755.38 | 760.89 | 747.71 | 754.17 | 3,730,065 | -6.56(-0.86%) |
Mar 14, 2024 | 764.95 | 768.00 | 749.40 | 760.73 | 2,646,945 | +2.89(+0.38%) |
Mar 13, 2024 | 757.00 | 760.77 | 745.71 | 757.84 | 2,357,108 | +2.89(+0.38%) |
Mar 12, 2024 | 740.96 | 755.97 | 738.01 | 754.95 | 2,698,873 | +20.58(+2.80%) |
Mar 11, 2024 | 752.21 | 756.80 | 727.62 | 734.37 | 3,970,033 | -27.77(-3.64%) |
Mar 08, 2024 | 780.00 | 780.00 | 755.00 | 762.14 | 4,054,967 | -18.02(-2.31%) |
Mar 07, 2024 | 771.84 | 792.99 | 761.12 | 780.16 | 3,973,295 | +0.39(+0.05%) |
Mar 06, 2024 | 784.29 | 787.85 | 774.00 | 779.77 | 2,513,446 | +2.18(+0.28%) |
Mar 05, 2024 | 785.31 | 788.53 | 769.27 | 777.59 | 3,165,930 | -14.69(-1.85%) |
Mar 04, 2024 | 796.44 | 800.78 | 786.16 | 792.28 | 3,850,689 | +10.16(+1.30%) |
Mar 01, 2024 | 769.02 | 784.08 | 764.13 | 782.12 | 4,247,565 | +28.44(+3.77%) |
Feb 29, 2024 | 753.08 | 756.46 | 744.02 | 753.68 | 3,922,169 | -3.96(-0.52%) |
Feb 28, 2024 | 762.25 | 763.00 | 751.66 | 757.64 | 2,714,638 | -7.36(-0.96%) |
Feb 27, 2024 | 754.90 | 772.95 | 745.44 | 765.00 | 2,767,710 | -6.92(-0.90%) |
Feb 26, 2024 | 771.30 | 780.22 | 769.12 | 771.92 | 2,241,267 | +2.38(+0.31%) |
Feb 23, 2024 | 774.00 | 777.65 | 762.26 | 769.54 | 2,394,807 | -0.10(-0.01%) |
Feb 22, 2024 | 763.58 | 775.12 | 756.27 | 769.64 | 3,162,785 | +23.73(+3.18%) |
Feb 21, 2024 | 738.08 | 749.50 | 733.24 | 745.91 | 3,542,063 | -9.75(-1.29%) |
Feb 20, 2024 | 790.00 | 793.38 | 753.20 | 755.66 | 4,697,518 | -26.40(-3.38%) |
Feb 16, 2024 | 771.03 | 794.47 | 763.50 | 782.06 | 5,012,791 | +24.28(+3.20%) |
Feb 15, 2024 | 755.80 | 762.99 | 750.01 | 757.78 | 2,506,113 | +0.47(+0.06%) |
Feb 14, 2024 | 745.82 | 764.05 | 745.00 | 757.31 | 3,398,336 | +15.64(+2.11%) |
Feb 13, 2024 | 728.90 | 741.68 | 728.90 | 741.67 | 2,862,355 | +5.70(+0.77%) |
Feb 12, 2024 | 739.50 | 739.50 | 725.18 | 735.97 | 2,935,692 | -2.89(-0.39%) |
Feb 09, 2024 | 734.21 | 744.39 | 732.33 | 738.87 | 2,838,863 | +4.47(+0.61%) |
Feb 08, 2024 | 727.05 | 739.70 | 724.48 | 734.39 | 4,796,388 | +10.28(+1.42%) |
Feb 07, 2024 | 709.14 | 739.69 | 705.78 | 724.11 | 5,797,783 | +20.31(+2.89%) |
Feb 06, 2024 | 740.70 | 740.70 | 689.89 | 703.80 | 8,201,918 | -1.17(-0.17%) |
Feb 05, 2024 | 689.81 | 710.63 | 681.34 | 704.96 | 7,580,667 | +38.48(+5.77%) |
Feb 02, 2024 | 661.22 | 671.44 | 658.58 | 666.48 | 3,024,530 | +7.21(+1.09%) |
Feb 01, 2024 | 646.20 | 659.36 | 642.04 | 659.27 | 2,496,069 | +14.79(+2.30%) |
Jan 31, 2024 | 649.24 | 662.39 | 635.88 | 644.48 | 4,725,841 | +0.63(+0.10%) |
Jan 30, 2024 | 644.57 | 645.67 | 639.88 | 643.85 | 2,008,915 | -0.02(-0.00%) |
Jan 29, 2024 | 640.38 | 644.52 | 638.65 | 643.87 | 2,721,376 | +5.74(+0.90%) |
Jan 26, 2024 | 636.24 | 638.48 | 629.40 | 638.13 | 2,414,576 | +11.61(+1.85%) |
Jan 25, 2024 | 626.27 | 631.51 | 623.59 | 626.52 | 2,411,251 | -6.07(-0.96%) |
Jan 24, 2024 | 632.41 | 642.04 | 630.89 | 632.59 | 2,279,740 | +4.01(+0.64%) |
Jan 23, 2024 | 626.59 | 628.90 | 613.74 | 628.58 | 2,544,394 | -1.20(-0.19%) |
Jan 22, 2024 | 628.90 | 631.53 | 623.91 | 629.78 | 2,032,398 | +2.30(+0.37%) |
Jan 19, 2024 | 621.30 | 628.49 | 618.91 | 627.48 | 3,130,509 | +5.22(+0.84%) |
Jan 18, 2024 | 620.19 | 622.79 | 611.63 | 622.26 | 3,389,986 | -5.55(-0.88%) |
Jan 17, 2024 | 638.33 | 639.40 | 624.10 | 627.81 | 2,127,451 | -5.65(-0.89%) |
Jan 16, 2024 | 642.78 | 646.60 | 632.56 | 633.46 | 2,416,507 | -8.33(-1.30%) |
Jan 12, 2024 | 637.08 | 642.87 | 631.90 | 641.79 | 2,071,900 | +7.19(+1.13%) |
Jan 11, 2024 | 633.28 | 638.64 | 627.04 | 634.61 | 2,693,361 | +5.52(+0.88%) |
Jan 10, 2024 | 627.39 | 635.94 | 624.66 | 629.09 | 2,681,034 | +4.70(+0.75%) |
Jan 09, 2024 | 629.00 | 633.32 | 622.63 | 624.39 | 2,922,615 | -0.55(-0.09%) |
Jan 08, 2024 | 621.34 | 624.96 | 608.52 | 624.93 | 2,456,691 | +7.47(+1.21%) |
Jan 05, 2024 | 612.93 | 618.86 | 609.12 | 617.47 | 2,416,280 | +4.04(+0.66%) |
Jan 04, 2024 | 624.17 | 635.30 | 612.20 | 613.42 | 6,276,571 | -3.19(-0.52%) |
Jan 03, 2024 | 598.95 | 618.75 | 597.75 | 616.62 | 5,131,193 | +25.46(+4.31%) |
Jan 02, 2024 | 579.39 | 591.68 | 578.04 | 591.16 | 3,236,048 | +9.26(+1.59%) |
Dec 29, 2023 | 581.83 | 585.14 | 578.46 | 581.90 | 2,003,561 | +2.07(+0.36%) |
Dec 28, 2023 | 580.96 | 585.66 | 578.99 | 579.83 | 1,976,239 | -0.66(-0.11%) |
Dec 27, 2023 | 569.50 | 582.66 | 569.50 | 580.49 | 2,165,826 | +10.82(+1.90%) |
Dec 26, 2023 | 568.50 | 571.77 | 566.65 | 569.67 | 1,694,540 | +0.28(+0.05%) |
Dec 22, 2023 | 572.02 | 574.89 | 566.43 | 569.39 | 2,229,973 | -1.61(-0.28%) |
Dec 21, 2023 | 570.41 | 573.99 | 566.03 | 571.00 | 1,789,916 | +1.79(+0.31%) |
Dec 20, 2023 | 575.47 | 578.85 | 569.03 | 569.21 | 2,614,392 | -9.58(-1.66%) |
Dec 19, 2023 | 579.24 | 584.09 | 576.24 | 578.79 | 2,196,017 | +0.05(+0.01%) |
Dec 18, 2023 | 575.46 | 582.03 | 574.69 | 578.75 | 3,038,538 | +7.71(+1.35%) |
Dec 15, 2023 | 571.10 | 572.71 | 560.67 | 571.04 | 5,336,227 | -1.63(-0.28%) |
Dec 14, 2023 | 593.46 | 593.46 | 567.70 | 572.67 | 5,282,498 | -23.79(-3.99%) |
Dec 13, 2023 | 582.24 | 597.62 | 581.29 | 596.46 | 3,219,209 | +12.72(+2.18%) |
Dec 12, 2023 | 580.98 | 584.83 | 577.15 | 583.74 | 2,851,457 | +0.72(+0.12%) |
Dec 11, 2023 | 597.61 | 600.14 | 566.42 | 583.02 | 5,622,956 | -13.99(-2.34%) |
Dec 08, 2023 | 587.97 | 597.25 | 583.75 | 597.00 | 2,451,080 | +9.76(+1.66%) |
Dec 07, 2023 | 587.25 | 587.84 | 576.60 | 587.24 | 2,098,025 | -0.98(-0.17%) |
Dec 06, 2023 | 589.71 | 592.86 | 583.38 | 588.22 | 2,096,033 | +1.10(+0.19%) |
Dec 05, 2023 | 582.26 | 590.76 | 578.36 | 587.12 | 1,965,243 | +2.47(+0.42%) |
Dec 04, 2023 | 581.11 | 586.06 | 573.33 | 584.65 | 2,581,084 | +1.64(+0.28%) |
Dec 01, 2023 | 590.66 | 600.92 | 581.98 | 583.02 | 3,644,952 | -6.99(-1.18%) |
Nov 30, 2023 | 590.42 | 595.19 | 585.18 | 590.01 | 5,667,728 | -0.82(-0.14%) |
Nov 29, 2023 | 591.16 | 593.50 | 583.42 | 590.82 | 1,911,533 | +0.26(+0.04%) |
Nov 28, 2023 | 590.96 | 594.34 | 588.33 | 590.57 | 1,795,134 | +0.07(+0.01%) |
Nov 27, 2023 | 600.12 | 602.63 | 590.11 | 590.50 | 2,632,911 | -9.55(-1.59%) |
Nov 24, 2023 | 597.31 | 602.44 | 595.94 | 600.05 | 1,344,027 | +6.00(+1.01%) |
Nov 22, 2023 | 594.36 | 598.13 | 585.72 | 594.05 | 2,056,281 | +2.49(+0.42%) |
Nov 21, 2023 | 597.39 | 600.51 | 590.74 | 591.56 | 1,853,180 | -4.99(-0.84%) |
Nov 20, 2023 | 590.40 | 603.80 | 589.66 | 596.55 | 2,832,277 | +5.88(+1.00%) |
Nov 17, 2023 | 591.41 | 595.13 | 586.18 | 590.67 | 2,633,332 | +2.95(+0.50%) |
Nov 16, 2023 | 590.47 | 594.05 | 580.73 | 587.72 | 3,034,675 | +0.21(+0.04%) |
Nov 15, 2023 | 609.81 | 611.84 | 583.39 | 587.51 | 4,292,559 | -22.24(-3.65%) |
Nov 14, 2023 | 607.16 | 614.96 | 601.62 | 609.75 | 3,832,726 | -0.76(-0.12%) |
Nov 13, 2023 | 592.22 | 616.53 | 576.07 | 610.51 | 5,762,959 | +14.95(+2.51%) |
Nov 10, 2023 | 592.86 | 596.71 | 583.90 | 595.56 | 3,663,236 | +6.37(+1.08%) |
Nov 09, 2023 | 612.55 | 613.44 | 581.34 | 589.20 | 6,297,691 | -27.71(-4.49%) |
Nov 08, 2023 | 605.48 | 623.62 | 590.05 | 616.91 | 7,792,624 | +19.13(+3.20%) |
Nov 07, 2023 | 594.86 | 599.78 | 588.01 | 597.78 | 3,178,777 | +4.72(+0.80%) |
Nov 06, 2023 | 569.05 | 595.56 | 568.96 | 593.05 | 3,990,648 | +27.28(+4.82%) |
Nov 03, 2023 | 576.35 | 580.90 | 565.14 | 565.77 | 3,148,046 | -12.44(-2.15%) |
Nov 02, 2023 | 576.25 | 595.29 | 569.94 | 578.21 | 5,199,268 | +25.74(+4.66%) |
Nov 01, 2023 | 553.01 | 556.42 | 549.28 | 552.47 | 2,945,081 | +0.53(+0.10%) |
Oct 31, 2023 | 566.93 | 567.57 | 545.64 | 551.94 | 3,674,042 | -11.74(-2.08%) |
Oct 30, 2023 | 569.16 | 571.15 | 560.53 | 563.68 | 2,298,870 | +5.46(+0.98%) |
Oct 27, 2023 | 560.99 | 568.76 | 554.64 | 558.22 | 2,727,153 | -7.84(-1.39%) |
Oct 26, 2023 | 577.92 | 578.91 | 564.13 | 566.06 | 2,856,246 | -18.29(-3.13%) |
Oct 25, 2023 | 594.80 | 597.55 | 583.77 | 584.35 | 2,290,880 | -5.95(-1.01%) |
Oct 24, 2023 | 577.92 | 592.39 | 577.03 | 590.30 | 2,641,695 | +15.72(+2.74%) |
Oct 23, 2023 | 583.96 | 586.23 | 574.07 | 574.58 | 2,791,672 | -7.96(-1.37%) |
Oct 20, 2023 | 587.88 | 594.78 | 578.79 | 582.54 | 3,680,070 | -6.14(-1.04%) |
Oct 19, 2023 | 602.83 | 602.83 | 576.26 | 588.68 | 3,505,386 | -16.38(-2.71%) |
Oct 18, 2023 | 605.06 | 613.66 | 601.07 | 605.06 | 2,057,274 | -1.07(-0.18%) |
Oct 17, 2023 | 616.78 | 618.17 | 600.37 | 606.13 | 2,921,706 | -8.30(-1.35%) |
Oct 16, 2023 | 608.80 | 619.75 | 606.25 | 614.43 | 2,952,104 | +7.41(+1.22%) |
Oct 13, 2023 | 615.67 | 627.71 | 600.40 | 607.01 | 3,986,669 | -1.29(-0.21%) |
Oct 12, 2023 | 603.29 | 610.80 | 600.04 | 608.31 | 4,077,621 | +5.20(+0.86%) |
Oct 11, 2023 | 594.06 | 606.60 | 582.91 | 603.11 | 5,869,563 | +25.88(+4.48%) |
Oct 10, 2023 | 567.95 | 583.85 | 567.68 | 577.23 | 3,533,481 | +7.52(+1.32%) |
Oct 09, 2023 | 562.00 | 577.71 | 561.56 | 569.71 | 4,223,090 | +6.52(+1.16%) |
Oct 06, 2023 | 542.05 | 564.33 | 540.76 | 563.19 | 4,762,351 | +23.65(+4.38%) |
Oct 05, 2023 | 531.62 | 540.55 | 529.70 | 539.54 | 2,960,927 | +9.98(+1.89%) |
Oct 04, 2023 | 523.67 | 534.25 | 521.75 | 529.55 | 2,271,420 | +6.25(+1.19%) |
Oct 03, 2023 | 534.08 | 535.41 | 514.72 | 523.30 | 3,277,468 | -13.05(-2.43%) |