Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 620.40 | 644.37 | 619.52 | 640.82 | 3,855,472 | +19.72(+3.18%) |
May 17, 2024 | 617.00 | 625.79 | 614.71 | 621.10 | 3,788,094 | +10.58(+1.73%) |
May 16, 2024 | 615.75 | 618.34 | 609.09 | 610.52 | 3,055,944 | -3.00(-0.49%) |
May 15, 2024 | 618.57 | 624.10 | 609.10 | 613.52 | 5,666,484 | -0.14(-0.02%) |
May 14, 2024 | 615.17 | 621.48 | 608.40 | 613.66 | 2,791,819 | -2.93(-0.48%) |
May 13, 2024 | 614.30 | 618.22 | 606.83 | 616.59 | 2,125,553 | +5.72(+0.94%) |
May 10, 2024 | 619.00 | 623.98 | 605.06 | 610.87 | 2,653,588 | -1.22(-0.20%) |
May 09, 2024 | 614.40 | 615.72 | 605.75 | 612.09 | 2,064,049 | +2.62(+0.43%) |
May 08, 2024 | 601.63 | 618.22 | 601.63 | 609.47 | 3,093,270 | +3.47(+0.57%) |
May 07, 2024 | 596.28 | 606.05 | 591.32 | 606.00 | 3,612,530 | +9.03(+1.51%) |
May 06, 2024 | 581.82 | 597.34 | 580.25 | 596.97 | 3,684,465 | +17.63(+3.04%) |
May 03, 2024 | 566.00 | 580.26 | 565.16 | 579.34 | 3,307,577 | +14.19(+2.51%) |
May 02, 2024 | 556.02 | 565.46 | 555.59 | 565.15 | 3,091,261 | +13.44(+2.44%) |
May 01, 2024 | 547.84 | 560.39 | 544.25 | 551.71 | 3,471,244 | +1.07(+0.19%) |
Apr 30, 2024 | 560.00 | 560.00 | 549.38 | 550.64 | 3,359,471 | -8.85(-1.58%) |
Apr 29, 2024 | 559.18 | 559.64 | 554.24 | 559.49 | 2,508,302 | -1.74(-0.31%) |
Apr 26, 2024 | 558.21 | 562.92 | 553.19 | 561.23 | 4,332,644 | -3.57(-0.63%) |
Apr 25, 2024 | 549.46 | 566.54 | 545.71 | 564.80 | 3,878,603 | +9.68(+1.74%) |
Apr 24, 2024 | 574.31 | 576.91 | 551.30 | 555.12 | 5,350,033 | -22.63(-3.92%) |
Apr 23, 2024 | 556.49 | 579.21 | 555.28 | 577.75 | 4,971,277 | +23.15(+4.17%) |
Apr 22, 2024 | 550.66 | 558.61 | 542.01 | 554.60 | 8,596,294 | -0.44(-0.08%) |
Apr 19, 2024 | 567.88 | 579.00 | 552.16 | 555.04 | 16,450,017 | -55.52(-9.09%) |
Apr 18, 2024 | 612.10 | 621.33 | 605.43 | 610.56 | 8,386,592 | -3.13(-0.51%) |
Apr 17, 2024 | 620.97 | 620.97 | 607.71 | 613.69 | 3,305,424 | -3.83(-0.62%) |
Apr 16, 2024 | 607.50 | 622.45 | 607.50 | 617.52 | 3,515,691 | +10.37(+1.71%) |
Apr 15, 2024 | 630.17 | 630.17 | 603.87 | 607.15 | 3,080,523 | -15.68(-2.52%) |
Apr 12, 2024 | 628.23 | 633.12 | 618.91 | 622.83 | 2,959,339 | -5.95(-0.95%) |
Apr 11, 2024 | 624.42 | 631.66 | 617.24 | 628.78 | 2,661,866 | +10.20(+1.65%) |
Apr 10, 2024 | 610.97 | 620.14 | 609.34 | 618.58 | 2,805,557 | +0.38(+0.06%) |
Apr 09, 2024 | 631.99 | 631.99 | 615.63 | 618.20 | 2,144,864 | -10.21(-1.62%) |
Apr 08, 2024 | 636.39 | 639.00 | 628.11 | 628.41 | 2,142,902 | -7.77(-1.22%) |
Apr 05, 2024 | 624.92 | 637.91 | 622.71 | 636.18 | 3,378,898 | +19.04(+3.09%) |
Apr 04, 2024 | 633.21 | 638.00 | 616.58 | 617.14 | 3,063,462 | -12.94(-2.05%) |
Apr 03, 2024 | 612.74 | 630.41 | 611.50 | 630.08 | 2,925,575 | +15.87(+2.58%) |
Apr 02, 2024 | 611.00 | 615.03 | 605.51 | 614.21 | 2,028,926 | -0.10(-0.02%) |
Apr 01, 2024 | 608.00 | 615.11 | 605.57 | 614.31 | 2,114,707 | +6.98(+1.15%) |
Mar 28, 2024 | 614.99 | 607.50 | 607.36 | 607.33 | 3,710,315 | -6.20(-1.01%) |
Mar 27, 2024 | 629.01 | 631.35 | 610.73 | 613.53 | 2,626,934 | -15.71(-2.50%) |
Mar 26, 2024 | 625.20 | 634.39 | 619.18 | 629.24 | 2,903,192 | +1.78(+0.28%) |
Mar 25, 2024 | 627.90 | 630.46 | 623.16 | 627.46 | 1,802,202 | -0.55(-0.09%) |
Mar 22, 2024 | 624.16 | 629.05 | 621.00 | 628.01 | 2,135,702 | +5.30(+0.85%) |
Mar 21, 2024 | 630.65 | 634.36 | 622.33 | 622.71 | 2,508,356 | -4.98(-0.79%) |
Mar 20, 2024 | 619.95 | 629.50 | 618.34 | 627.69 | 2,635,596 | +6.95(+1.12%) |
Mar 19, 2024 | 615.62 | 621.28 | 608.00 | 620.74 | 2,142,011 | +2.35(+0.38%) |
Mar 18, 2024 | 613.56 | 627.41 | 610.45 | 618.39 | 3,343,176 | +12.51(+2.06%) |
Mar 15, 2024 | 622.92 | 622.92 | 603.82 | 605.88 | 6,671,631 | -7.13(-1.16%) |
Mar 14, 2024 | 615.00 | 620.72 | 607.35 | 613.01 | 3,119,563 | +3.56(+0.58%) |
Mar 13, 2024 | 613.37 | 614.85 | 607.21 | 609.45 | 2,191,108 | -1.63(-0.27%) |
Mar 12, 2024 | 600.21 | 615.30 | 596.27 | 611.08 | 2,819,243 | +10.15(+1.69%) |
Mar 11, 2024 | 608.08 | 611.00 | 600.37 | 600.93 | 2,499,754 | -3.89(-0.64%) |
Mar 08, 2024 | 608.27 | 616.09 | 600.84 | 604.82 | 2,777,244 | -3.69(-0.61%) |
Mar 07, 2024 | 599.34 | 610.53 | 595.90 | 608.51 | 2,738,100 | +10.82(+1.81%) |
Mar 06, 2024 | 602.99 | 607.93 | 593.55 | 597.69 | 2,466,993 | -0.81(-0.14%) |
Mar 05, 2024 | 610.10 | 610.91 | 592.00 | 598.50 | 3,846,979 | -17.33(-2.81%) |
Mar 04, 2024 | 621.56 | 624.42 | 615.08 | 615.83 | 3,015,875 | -3.58(-0.58%) |
Mar 01, 2024 | 599.81 | 620.28 | 599.50 | 619.41 | 4,270,398 | +16.49(+2.74%) |
Feb 29, 2024 | 604.25 | 604.52 | 595.16 | 602.92 | 3,567,211 | +6.44(+1.08%) |
Feb 28, 2024 | 595.79 | 598.17 | 590.01 | 596.48 | 2,603,327 | -5.19(-0.86%) |
Feb 27, 2024 | 595.00 | 605.36 | 592.33 | 601.67 | 4,486,080 | +14.02(+2.39%) |
Feb 26, 2024 | 583.56 | 590.75 | 583.27 | 587.65 | 2,392,477 | +4.09(+0.70%) |
Feb 23, 2024 | 586.40 | 592.43 | 579.82 | 583.56 | 2,568,854 | -4.91(-0.83%) |
Feb 22, 2024 | 582.75 | 590.85 | 578.88 | 588.47 | 3,523,704 | +15.12(+2.64%) |
Feb 21, 2024 | 573.51 | 575.77 | 567.32 | 573.35 | 2,270,638 | -1.78(-0.31%) |
Feb 20, 2024 | 580.18 | 586.00 | 569.66 | 575.13 | 3,120,195 | -8.82(-1.51%) |
Feb 16, 2024 | 596.95 | 597.00 | 577.46 | 583.95 | 4,326,965 | -9.51(-1.60%) |
Feb 15, 2024 | 581.91 | 593.77 | 580.32 | 593.46 | 5,214,186 | +14.13(+2.44%) |
Feb 14, 2024 | 567.26 | 581.25 | 564.34 | 579.33 | 5,635,271 | +24.81(+4.47%) |
Feb 13, 2024 | 550.80 | 559.20 | 549.00 | 554.52 | 3,509,490 | -3.33(-0.60%) |
Feb 12, 2024 | 560.36 | 568.44 | 557.00 | 557.85 | 3,604,961 | -3.47(-0.62%) |
Feb 09, 2024 | 565.00 | 565.00 | 558.10 | 561.32 | 3,055,698 | +2.79(+0.50%) |
Feb 08, 2024 | 560.55 | 563.70 | 555.74 | 558.53 | 3,173,283 | -0.77(-0.14%) |
Feb 07, 2024 | 558.16 | 567.80 | 554.98 | 559.30 | 4,370,411 | +3.42(+0.62%) |
Feb 06, 2024 | 564.12 | 566.34 | 554.37 | 555.88 | 2,834,191 | -6.18(-1.10%) |
Feb 05, 2024 | 562.47 | 575.75 | 557.20 | 562.06 | 4,138,700 | -2.58(-0.46%) |
Feb 02, 2024 | 564.52 | 567.80 | 562.37 | 564.64 | 4,037,666 | -2.87(-0.51%) |
Feb 01, 2024 | 567.02 | 572.66 | 563.83 | 567.51 | 3,167,800 | +3.40(+0.60%) |
Jan 31, 2024 | 562.85 | 572.15 | 562.04 | 564.11 | 4,947,272 | +1.26(+0.22%) |
Jan 30, 2024 | 567.32 | 570.88 | 560.82 | 562.85 | 6,173,544 | -12.94(-2.25%) |
Jan 29, 2024 | 571.35 | 578.55 | 562.68 | 575.79 | 6,895,549 | +5.37(+0.94%) |
Jan 26, 2024 | 561.81 | 579.64 | 558.43 | 570.42 | 12,770,689 | +8.42(+1.50%) |
Jan 25, 2024 | 551.95 | 563.46 | 548.46 | 562.00 | 9,425,658 | +17.13(+3.14%) |
Jan 24, 2024 | 537.75 | 562.50 | 537.07 | 544.87 | 26,380,466 | +52.68(+10.70%) |
Jan 23, 2024 | 492.00 | 498.96 | 481.40 | 492.19 | 15,332,053 | +6.49(+1.34%) |
Jan 22, 2024 | 487.55 | 489.80 | 479.90 | 485.70 | 5,100,754 | +2.81(+0.58%) |
Jan 19, 2024 | 484.98 | 485.67 | 476.06 | 482.89 | 5,672,400 | -2.42(-0.50%) |
Jan 18, 2024 | 480.03 | 485.77 | 478.02 | 485.31 | 4,046,978 | +4.98(+1.04%) |
Jan 17, 2024 | 484.50 | 486.21 | 475.26 | 480.33 | 4,890,045 | -0.91(-0.19%) |
Jan 16, 2024 | 490.00 | 494.15 | 478.02 | 481.24 | 4,674,037 | -10.92(-2.22%) |
Jan 12, 2024 | 500.51 | 500.79 | 490.61 | 492.16 | 5,003,782 | -0.07(-0.01%) |
Jan 11, 2024 | 492.54 | 503.41 | 483.82 | 492.23 | 7,985,378 | +13.90(+2.91%) |
Jan 10, 2024 | 481.60 | 487.00 | 472.95 | 478.33 | 4,336,734 | -3.76(-0.78%) |
Jan 09, 2024 | 475.53 | 485.08 | 473.80 | 482.09 | 3,524,130 | -2.94(-0.61%) |
Jan 08, 2024 | 473.89 | 485.24 | 473.65 | 485.03 | 3,666,938 | +10.97(+2.31%) |
Jan 05, 2024 | 476.50 | 479.55 | 471.80 | 474.06 | 2,631,251 | -0.61(-0.13%) |
Jan 04, 2024 | 472.98 | 480.74 | 466.53 | 474.67 | 3,633,997 | +4.41(+0.94%) |
Jan 03, 2024 | 467.32 | 475.05 | 465.77 | 470.26 | 3,440,514 | +1.76(+0.38%) |
Jan 02, 2024 | 483.18 | 484.65 | 461.86 | 468.50 | 5,045,582 | -18.38(-3.78%) |
Dec 29, 2023 | 490.37 | 492.23 | 481.94 | 486.88 | 2,740,556 | -3.63(-0.74%) |
Dec 28, 2023 | 492.00 | 492.89 | 489.07 | 490.51 | 1,708,909 | -1.28(-0.26%) |
Dec 27, 2023 | 491.24 | 494.01 | 489.25 | 491.79 | 2,559,951 | +0.60(+0.12%) |
Dec 26, 2023 | 489.39 | 491.48 | 486.38 | 491.19 | 2,032,737 | +4.43(+0.91%) |
Dec 22, 2023 | 494.00 | 496.02 | 485.45 | 486.76 | 2,702,684 | -4.85(-0.99%) |
Dec 21, 2023 | 492.66 | 494.40 | 486.77 | 491.61 | 2,754,325 | +2.34(+0.48%) |
Dec 20, 2023 | 492.00 | 500.89 | 488.39 | 489.27 | 4,528,903 | -5.75(-1.16%) |
Dec 19, 2023 | 488.40 | 496.14 | 484.06 | 495.02 | 3,845,085 | +8.90(+1.83%) |
Dec 18, 2023 | 476.30 | 492.04 | 475.10 | 486.12 | 6,502,675 | +14.06(+2.98%) |
Dec 15, 2023 | 467.30 | 473.00 | 467.30 | 472.06 | 7,856,365 | +2.23(+0.47%) |
Dec 14, 2023 | 480.36 | 480.76 | 464.76 | 469.83 | 5,171,346 | -10.15(-2.11%) |
Dec 13, 2023 | 461.98 | 481.25 | 461.98 | 479.98 | 5,795,858 | +16.98(+3.67%) |
Dec 12, 2023 | 465.23 | 465.61 | 459.20 | 463.00 | 3,302,129 | +3.11(+0.68%) |
Dec 11, 2023 | 459.36 | 470.65 | 457.21 | 459.89 | 4,925,849 | +6.13(+1.35%) |
Dec 08, 2023 | 450.76 | 455.50 | 450.76 | 453.76 | 3,458,406 | +1.76(+0.39%) |
Dec 07, 2023 | 450.85 | 452.88 | 448.32 | 452.00 | 3,505,640 | +5.27(+1.18%) |
Dec 06, 2023 | 460.00 | 460.50 | 445.73 | 446.73 | 4,176,572 | -8.42(-1.85%) |
Dec 05, 2023 | 450.70 | 456.39 | 449.58 | 455.15 | 3,261,264 | +1.25(+0.28%) |
Dec 04, 2023 | 460.99 | 461.20 | 451.20 | 453.90 | 5,387,055 | -11.84(-2.54%) |
Dec 01, 2023 | 473.17 | 475.23 | 464.60 | 465.74 | 4,341,507 | -8.23(-1.74%) |
Nov 30, 2023 | 475.31 | 478.59 | 470.42 | 473.97 | 4,285,821 | -3.22(-0.67%) |
Nov 29, 2023 | 479.00 | 480.99 | 474.49 | 477.19 | 2,853,710 | -1.81(-0.38%) |
Nov 28, 2023 | 478.11 | 480.50 | 475.95 | 479.00 | 2,888,139 | -0.17(-0.04%) |
Nov 27, 2023 | 479.03 | 482.00 | 475.35 | 479.17 | 3,625,773 | -0.39(-0.08%) |
Nov 24, 2023 | 477.11 | 480.40 | 475.20 | 479.56 | 1,404,734 | +1.56(+0.33%) |
Nov 22, 2023 | 476.80 | 482.70 | 476.56 | 478.00 | 2,843,892 | +3.05(+0.64%) |
Nov 21, 2023 | 472.63 | 477.02 | 471.21 | 474.95 | 2,989,233 | +0.48(+0.10%) |
Nov 20, 2023 | 465.40 | 476.76 | 465.40 | 474.47 | 3,618,112 | +8.56(+1.84%) |
Nov 17, 2023 | 466.95 | 467.65 | 462.76 | 465.91 | 2,820,204 | -1.04(-0.22%) |
Nov 16, 2023 | 463.00 | 467.28 | 459.65 | 466.95 | 3,653,177 | +5.01(+1.08%) |
Nov 15, 2023 | 452.81 | 462.75 | 452.45 | 461.94 | 5,029,798 | +13.29(+2.96%) |
Nov 14, 2023 | 448.78 | 454.07 | 445.64 | 448.65 | 4,058,037 | +4.03(+0.91%) |
Nov 13, 2023 | 447.25 | 448.43 | 442.60 | 444.62 | 2,894,285 | -2.62(-0.59%) |
Nov 10, 2023 | 437.48 | 447.48 | 435.51 | 447.24 | 4,443,321 | +12.09(+2.78%) |
Nov 09, 2023 | 438.03 | 440.38 | 434.35 | 435.15 | 2,730,301 | -1.50(-0.34%) |
Nov 08, 2023 | 435.00 | 438.07 | 433.68 | 436.65 | 2,350,792 | +2.04(+0.47%) |
Nov 07, 2023 | 436.18 | 437.64 | 431.00 | 434.61 | 3,302,985 | -0.13(-0.03%) |
Nov 06, 2023 | 434.38 | 435.03 | 429.61 | 434.74 | 3,000,140 | +2.38(+0.55%) |
Nov 03, 2023 | 428.76 | 434.81 | 425.53 | 432.36 | 3,667,083 | +7.65(+1.80%) |
Nov 02, 2023 | 421.17 | 426.69 | 417.10 | 424.71 | 4,470,958 | +4.52(+1.08%) |