Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 693.50 | 693.71 | 681.33 | 682.58 | 0 | -7.50(-1.09%) |
May 22, 2024 | 701.57 | 703.19 | 687.66 | 690.08 | 0 | -16.79(-2.38%) |
May 21, 2024 | 706.89 | 707.63 | 702.35 | 706.87 | 0 | -1.44(-0.20%) |
May 20, 2024 | 710.64 | 714.76 | 708.00 | 708.31 | 0 | -3.20(-0.45%) |
May 17, 2024 | 712.68 | 713.06 | 708.82 | 711.51 | 0 | +1.44(+0.20%) |
May 16, 2024 | 727.91 | 728.33 | 709.75 | 710.07 | 0 | -20.35(-2.79%) |
May 15, 2024 | 720.88 | 731.49 | 719.20 | 730.42 | 0 | +24.16(+3.42%) |
May 14, 2024 | 706.47 | 706.98 | 702.50 | 706.26 | 0 | +4.32(+0.62%) |
May 13, 2024 | 712.41 | 712.72 | 701.57 | 701.94 | 0 | -6.93(-0.98%) |
May 10, 2024 | 706.76 | 710.11 | 706.63 | 708.87 | 0 | +2.75(+0.39%) |
May 09, 2024 | 697.86 | 706.42 | 697.51 | 706.12 | 0 | +9.76(+1.40%) |
May 08, 2024 | 697.69 | 699.51 | 694.44 | 696.36 | 0 | -5.00(-0.71%) |
May 07, 2024 | 703.79 | 706.47 | 701.31 | 701.36 | 0 | +0.13(+0.02%) |
May 06, 2024 | 697.70 | 701.30 | 695.19 | 701.23 | 0 | +10.30(+1.49%) |
May 03, 2024 | 698.63 | 707.42 | 690.76 | 690.93 | 0 | +10.10(+1.48%) |
May 02, 2024 | 676.92 | 681.28 | 666.16 | 680.83 | 0 | +12.02(+1.80%) |
May 01, 2024 | 668.37 | 683.94 | 663.99 | 668.81 | 0 | +1.12(+0.17%) |
Apr 30, 2024 | 677.30 | 682.31 | 667.46 | 667.69 | 0 | -16.74(-2.45%) |
Apr 29, 2024 | 683.73 | 686.13 | 680.29 | 684.43 | 0 | +4.28(+0.63%) |
Apr 26, 2024 | 677.51 | 685.69 | 676.86 | 680.15 | 0 | +6.30(+0.93%) |
Apr 25, 2024 | 666.86 | 676.16 | 656.49 | 673.85 | 0 | -2.85(-0.42%) |
Apr 24, 2024 | 685.22 | 691.18 | 669.63 | 676.70 | 0 | -8.42(-1.23%) |
Apr 23, 2024 | 668.73 | 686.51 | 665.87 | 685.12 | 0 | +19.47(+2.92%) |
Apr 22, 2024 | 663.59 | 670.37 | 659.31 | 665.65 | 0 | +6.84(+1.04%) |
Apr 19, 2024 | 664.47 | 668.11 | 655.50 | 658.81 | 0 | -4.79(-0.72%) |
Apr 18, 2024 | 679.23 | 679.89 | 663.15 | 663.60 | 0 | -1.34(-0.20%) |
Apr 17, 2024 | 674.34 | 675.25 | 664.12 | 664.94 | 0 | -3.94(-0.59%) |
Apr 16, 2024 | 671.67 | 672.35 | 661.77 | 668.88 | 0 | -10.04(-1.48%) |
Apr 15, 2024 | 693.17 | 695.90 | 677.09 | 678.92 | 0 | -11.07(-1.60%) |
Apr 12, 2024 | 686.10 | 690.09 | 684.47 | 689.99 | 0 | -0.57(-0.08%) |
Apr 11, 2024 | 687.98 | 694.32 | 686.10 | 690.56 | 0 | +5.91(+0.86%) |
Apr 10, 2024 | 692.78 | 695.98 | 683.59 | 684.65 | 0 | -30.47(-4.26%) |
Apr 09, 2024 | 719.46 | 719.84 | 705.27 | 715.12 | 0 | +0.81(+0.11%) |
Apr 08, 2024 | 718.99 | 719.71 | 713.03 | 714.31 | 0 | -2.67(-0.37%) |
Apr 05, 2024 | 707.76 | 718.37 | 707.35 | 716.98 | 0 | +9.98(+1.41%) |
Apr 04, 2024 | 727.68 | 728.13 | 704.97 | 707.00 | 0 | -11.69(-1.63%) |
Apr 03, 2024 | 707.50 | 720.00 | 707.13 | 718.69 | 0 | +7.88(+1.11%) |
Apr 02, 2024 | 713.03 | 714.19 | 706.06 | 710.81 | 0 | -18.53(-2.54%) |
Apr 01, 2024 | 740.36 | 741.37 | 727.88 | 729.34 | 0 | -10.54(-1.42%) |
Mar 28, 2024 | 739.88 | 0 | +8.44(+1.15%) | |||
Mar 27, 2024 | 725.37 | 731.67 | 723.96 | 731.44 | 0 | +11.20(+1.56%) |
Mar 26, 2024 | 722.93 | 726.48 | 720.05 | 720.24 | 0 | -1.14(-0.16%) |
Mar 25, 2024 | 724.66 | 727.23 | 721.38 | 721.38 | 0 | -4.45(-0.61%) |
Mar 22, 2024 | 728.08 | 728.21 | 723.31 | 725.83 | 0 | -1.23(-0.17%) |
Mar 21, 2024 | 723.84 | 730.75 | 722.38 | 727.06 | 0 | +11.93(+1.67%) |
Mar 20, 2024 | 701.74 | 716.64 | 700.93 | 715.13 | 0 | +13.27(+1.89%) |
Mar 19, 2024 | 688.77 | 702.54 | 688.65 | 701.86 | 0 | +11.59(+1.68%) |
Mar 18, 2024 | 695.68 | 697.01 | 687.64 | 690.27 | 0 | -2.08(-0.30%) |
Mar 15, 2024 | 683.05 | 695.78 | 682.73 | 692.35 | 0 | +5.32(+0.77%) |
Mar 14, 2024 | 701.77 | 706.13 | 683.19 | 687.03 | 0 | -21.19(-2.99%) |
Mar 13, 2024 | 706.41 | 713.55 | 705.90 | 708.22 | 0 | +2.80(+0.40%) |
Mar 12, 2024 | 697.37 | 707.27 | 694.70 | 705.42 | 0 | +6.91(+0.99%) |
Mar 11, 2024 | 700.18 | 700.77 | 692.20 | 698.51 | 0 | -4.23(-0.60%) |
Mar 08, 2024 | 709.68 | 712.71 | 698.68 | 702.74 | 0 | -3.60(-0.51%) |
Mar 07, 2024 | 701.08 | 709.89 | 700.88 | 706.34 | 0 | +11.01(+1.58%) |
Mar 06, 2024 | 694.78 | 696.16 | 690.65 | 695.33 | 0 | +5.42(+0.79%) |
Mar 05, 2024 | 695.41 | 702.67 | 687.20 | 689.91 | 0 | -7.67(-1.10%) |
Mar 04, 2024 | 700.99 | 705.98 | 696.72 | 697.58 | 0 | -0.02(-0.00%) |
Mar 01, 2024 | 686.97 | 698.03 | 684.45 | 697.60 | 0 | +9.90(+1.44%) |
Feb 29, 2024 | 682.80 | 688.79 | 681.35 | 687.70 | 0 | +9.88(+1.46%) |
Feb 28, 2024 | 674.26 | 681.11 | 673.54 | 677.82 | 0 | +2.41(+0.36%) |
Feb 27, 2024 | 676.24 | 677.58 | 671.90 | 675.41 | 0 | +2.58(+0.38%) |
Feb 26, 2024 | 672.69 | 676.25 | 671.37 | 672.83 | 0 | +0.05(+0.01%) |
Feb 23, 2024 | 671.02 | 676.29 | 670.82 | 672.78 | 0 | +4.84(+0.72%) |
Feb 22, 2024 | 665.67 | 670.15 | 664.52 | 667.94 | 0 | +7.02(+1.06%) |
Feb 21, 2024 | 662.33 | 666.44 | 655.93 | 660.92 | 0 | +4.20(+0.64%) |
Feb 20, 2024 | 646.17 | 657.43 | 646.01 | 656.72 | 0 | +3.83(+0.59%) |
Feb 16, 2024 | 652.89 | 0 | -9.62(-1.45%) | |||
Feb 15, 2024 | 661.72 | 663.92 | 657.51 | 662.51 | 0 | +4.38(+0.67%) |
Feb 14, 2024 | 654.81 | 659.95 | 650.33 | 658.13 | 0 | +10.11(+1.56%) |
Feb 13, 2024 | 648.32 | 653.23 | 641.30 | 648.02 | 0 | -21.31(-3.18%) |
Feb 12, 2024 | 660.24 | 671.35 | 659.56 | 669.33 | 0 | +11.82(+1.80%) |
Feb 09, 2024 | 658.28 | 658.77 | 651.55 | 657.51 | 0 | -0.73(-0.11%) |
Feb 08, 2024 | 654.09 | 659.47 | 653.01 | 658.24 | 0 | +5.74(+0.88%) |
Feb 07, 2024 | 649.70 | 656.72 | 647.47 | 652.50 | 0 | +8.34(+1.29%) |
Feb 06, 2024 | 645.14 | 648.19 | 639.06 | 644.16 | 0 | -1.70(-0.26%) |
Feb 05, 2024 | 644.65 | 648.68 | 639.42 | 645.86 | 0 | -7.94(-1.21%) |
Feb 02, 2024 | 647.60 | 658.41 | 643.38 | 653.80 | 0 | -2.33(-0.36%) |
Feb 01, 2024 | 650.49 | 656.49 | 641.98 | 656.13 | 0 | +11.62(+1.80%) |
Jan 31, 2024 | 652.17 | 656.55 | 643.94 | 644.51 | 0 | -9.57(-1.46%) |
Jan 30, 2024 | 650.23 | 656.19 | 650.12 | 654.08 | 0 | +5.06(+0.78%) |
Jan 29, 2024 | 644.19 | 650.05 | 642.46 | 649.02 | 0 | +5.18(+0.80%) |
Jan 26, 2024 | 642.41 | 646.83 | 640.08 | 643.84 | 0 | -0.99(-0.15%) |
Jan 25, 2024 | 641.34 | 644.89 | 638.05 | 644.83 | 0 | +11.96(+1.89%) |
Jan 24, 2024 | 650.13 | 650.13 | 631.86 | 632.87 | 0 | -10.66(-1.66%) |
Jan 23, 2024 | 660.14 | 664.26 | 640.74 | 643.53 | 0 | -29.38(-4.37%) |
Jan 22, 2024 | 665.20 | 673.78 | 664.87 | 672.91 | 0 | +12.44(+1.88%) |
Jan 19, 2024 | 655.39 | 660.98 | 650.55 | 660.47 | 0 | +6.61(+1.01%) |
Jan 18, 2024 | 654.17 | 655.55 | 646.13 | 653.86 | 0 | +8.50(+1.32%) |
Jan 17, 2024 | 642.31 | 646.95 | 642.19 | 645.36 | 0 | -3.98(-0.61%) |
Jan 16, 2024 | 647.88 | 651.38 | 645.24 | 649.34 | 0 | -4.70(-0.72%) |
Jan 12, 2024 | 654.04 | 0 | -8.14(-1.23%) | |||
Jan 11, 2024 | 657.45 | 662.41 | 652.81 | 662.18 | 0 | +0.65(+0.10%) |
Jan 10, 2024 | 659.20 | 663.79 | 657.73 | 661.53 | 0 | +9.98(+1.53%) |
Jan 09, 2024 | 646.81 | 652.58 | 646.63 | 651.55 | 0 | -1.95(-0.30%) |
Jan 08, 2024 | 645.36 | 653.63 | 644.85 | 653.50 | 0 | +12.34(+1.92%) |
Jan 05, 2024 | 633.62 | 645.42 | 633.06 | 641.16 | 0 | +4.30(+0.68%) |
Jan 04, 2024 | 636.00 | 643.46 | 635.91 | 636.86 | 0 | -1.27(-0.20%) |
Jan 03, 2024 | 640.33 | 643.76 | 634.97 | 638.13 | 0 | -13.16(-2.02%) |
Jan 02, 2024 | 650.16 | 656.08 | 647.20 | 651.29 | 0 | -7.17(-1.09%) |
Dec 29, 2023 | 658.46 | 0 | -2.27(-0.34%) | |||
Dec 28, 2023 | 659.77 | 662.53 | 658.47 | 660.73 | 0 | -0.41(-0.06%) |
Dec 27, 2023 | 658.53 | 663.10 | 656.93 | 661.14 | 0 | +3.63(+0.55%) |
Dec 26, 2023 | 655.27 | 659.12 | 654.03 | 657.51 | 0 | +3.73(+0.57%) |
Dec 22, 2023 | 653.78 | 0 | +1.11(+0.17%) | |||
Dec 21, 2023 | 655.32 | 655.90 | 647.09 | 652.67 | 0 | +5.70(+0.88%) |
Dec 20, 2023 | 653.23 | 660.23 | 646.79 | 646.97 | 0 | -7.31(-1.12%) |
Dec 19, 2023 | 651.08 | 656.14 | 649.21 | 654.28 | 0 | +7.96(+1.23%) |
Dec 18, 2023 | 652.47 | 652.68 | 642.46 | 646.32 | 0 | -5.96(-0.91%) |
Dec 15, 2023 | 654.00 | 667.06 | 650.35 | 652.28 | 0 | -12.62(-1.90%) |
Dec 14, 2023 | 640.37 | 665.48 | 640.37 | 664.90 | 0 | +36.43(+5.80%) |
Dec 13, 2023 | 614.23 | 630.21 | 606.83 | 628.47 | 0 | +16.94(+2.77%) |
Dec 12, 2023 | 611.32 | 614.46 | 609.64 | 611.53 | 0 | +1.13(+0.19%) |
Dec 11, 2023 | 607.60 | 611.68 | 605.95 | 610.40 | 0 | +2.28(+0.37%) |
Dec 08, 2023 | 600.14 | 609.25 | 599.93 | 608.12 | 0 | +7.27(+1.21%) |
Dec 07, 2023 | 595.48 | 601.02 | 593.94 | 600.85 | 0 | +7.26(+1.22%) |
Dec 06, 2023 | 592.38 | 601.53 | 592.22 | 593.59 | 0 | +7.96(+1.36%) |
Dec 05, 2023 | 587.20 | 588.16 | 583.84 | 585.63 | 0 | -2.48(-0.42%) |
Dec 04, 2023 | 583.59 | 589.93 | 583.49 | 588.11 | 0 | +1.12(+0.19%) |
Dec 01, 2023 | 572.87 | 587.25 | 572.54 | 586.99 | 0 | +14.52(+2.54%) |
Nov 30, 2023 | 568.47 | 572.80 | 564.82 | 572.47 | 0 | +1.99(+0.35%) |
Nov 29, 2023 | 572.09 | 575.00 | 570.25 | 570.48 | 0 | +5.19(+0.92%) |
Nov 28, 2023 | 567.73 | 570.26 | 564.39 | 565.29 | 0 | -4.30(-0.75%) |
Nov 27, 2023 | 567.90 | 571.58 | 567.79 | 569.59 | 0 | -1.90(-0.33%) |
Nov 24, 2023 | 568.72 | 571.83 | 568.59 | 571.49 | 0 | +1.24(+0.22%) |
Nov 22, 2023 | 570.25 | 0 | +2.89(+0.51%) | |||
Nov 21, 2023 | 570.41 | 572.25 | 567.07 | 567.36 | 0 | -5.45(-0.95%) |
Nov 20, 2023 | 569.37 | 573.40 | 566.86 | 572.81 | 0 | +1.18(+0.21%) |
Nov 17, 2023 | 570.86 | 572.80 | 570.03 | 571.63 | 0 | +3.81(+0.67%) |
Nov 16, 2023 | 569.38 | 572.62 | 566.89 | 567.82 | 0 | -0.52(-0.09%) |
Nov 15, 2023 | 571.86 | 576.75 | 568.19 | 568.34 | 0 | -4.52(-0.79%) |
Nov 14, 2023 | 558.79 | 577.63 | 558.79 | 572.86 | 0 | +30.00(+5.53%) |
Nov 13, 2023 | 542.32 | 544.78 | 539.31 | 542.86 | 0 | -2.45(-0.45%) |
Nov 10, 2023 | 539.03 | 545.97 | 536.23 | 545.31 | 0 | +9.68(+1.81%) |
Nov 09, 2023 | 542.35 | 544.90 | 533.78 | 535.63 | 0 | -5.75(-1.06%) |
Nov 08, 2023 | 540.48 | 544.80 | 538.97 | 541.38 | 0 | +1.56(+0.29%) |
Nov 07, 2023 | 535.91 | 542.95 | 535.80 | 539.82 | 0 | +4.19(+0.78%) |
Nov 06, 2023 | 536.52 | 538.84 | 533.19 | 535.63 | 0 | -5.39(-1.00%) |
Nov 03, 2023 | 538.68 | 546.91 | 537.15 | 541.02 | 0 | +16.91(+3.23%) |
Nov 02, 2023 | 519.93 | 528.14 | 518.29 | 524.11 | 0 | +17.42(+3.44%) |