Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 500.17 | 504.72 | 491.16 | 496.95 | 935,740 | -2.82(-0.56%) |
May 30, 2024 | 500.69 | 501.93 | 495.04 | 499.77 | 514,671 | +1.42(+0.28%) |
May 29, 2024 | 500.00 | 507.37 | 496.08 | 498.35 | 465,639 | -7.05(-1.39%) |
May 28, 2024 | 514.24 | 514.24 | 501.81 | 505.40 | 499,263 | -11.10(-2.15%) |
May 24, 2024 | 518.90 | 524.35 | 514.30 | 516.50 | 267,201 | +0.40(+0.08%) |
May 23, 2024 | 522.01 | 524.82 | 511.78 | 516.10 | 503,765 | -1.84(-0.36%) |
May 22, 2024 | 520.58 | 522.65 | 516.25 | 517.94 | 494,511 | -0.50(-0.10%) |
May 21, 2024 | 524.93 | 529.18 | 518.40 | 518.44 | 486,560 | -11.63(-2.19%) |
May 20, 2024 | 543.67 | 545.43 | 528.84 | 530.07 | 517,354 | -13.38(-2.46%) |
May 17, 2024 | 540.94 | 543.85 | 538.43 | 543.45 | 445,984 | +2.51(+0.46%) |
May 16, 2024 | 544.77 | 547.22 | 538.91 | 540.94 | 525,193 | -7.59(-1.38%) |
May 15, 2024 | 523.68 | 548.88 | 523.68 | 548.53 | 823,797 | +27.42(+5.26%) |
May 14, 2024 | 505.76 | 522.38 | 505.38 | 521.11 | 636,588 | +18.09(+3.60%) |
May 13, 2024 | 513.49 | 514.62 | 501.23 | 503.02 | 374,411 | -6.80(-1.33%) |
May 10, 2024 | 502.42 | 510.62 | 501.68 | 509.82 | 526,505 | +9.00(+1.80%) |
May 09, 2024 | 488.28 | 505.06 | 488.28 | 500.82 | 546,581 | +13.75(+2.82%) |
May 08, 2024 | 481.80 | 487.37 | 475.97 | 487.07 | 604,653 | +3.39(+0.70%) |
May 07, 2024 | 478.41 | 486.16 | 478.12 | 483.68 | 368,074 | +6.81(+1.43%) |
May 06, 2024 | 481.85 | 484.99 | 473.80 | 476.87 | 298,172 | -3.73(-0.78%) |
May 03, 2024 | 485.82 | 493.98 | 478.45 | 480.60 | 547,955 | +4.78(+1.00%) |
May 02, 2024 | 465.60 | 477.67 | 465.60 | 475.82 | 518,333 | +7.82(+1.67%) |
May 01, 2024 | 473.00 | 485.00 | 462.00 | 468.00 | 1,018,227 | -24.76(-5.02%) |
Apr 30, 2024 | 503.37 | 506.59 | 491.81 | 492.76 | 754,740 | -12.58(-2.49%) |
Apr 29, 2024 | 500.47 | 508.88 | 500.47 | 505.34 | 414,069 | +6.04(+1.21%) |
Apr 26, 2024 | 484.03 | 500.48 | 484.03 | 499.30 | 529,835 | +10.06(+2.06%) |
Apr 25, 2024 | 494.82 | 494.82 | 479.88 | 489.24 | 358,585 | -5.02(-1.02%) |
Apr 24, 2024 | 489.24 | 497.40 | 487.88 | 494.26 | 493,045 | +0.46(+0.09%) |
Apr 23, 2024 | 482.60 | 494.45 | 481.49 | 493.80 | 558,391 | +14.23(+2.97%) |
Apr 22, 2024 | 479.48 | 481.94 | 473.86 | 479.57 | 419,598 | +3.22(+0.68%) |
Apr 19, 2024 | 482.20 | 482.21 | 471.42 | 476.35 | 568,646 | -1.44(-0.30%) |
Apr 18, 2024 | 478.29 | 483.10 | 475.56 | 477.79 | 399,635 | -0.45(-0.09%) |
Apr 17, 2024 | 489.44 | 490.49 | 477.63 | 478.24 | 533,255 | -11.33(-2.31%) |
Apr 16, 2024 | 490.62 | 495.94 | 488.76 | 489.57 | 556,469 | -1.72(-0.35%) |
Apr 15, 2024 | 506.57 | 506.57 | 489.81 | 491.29 | 495,344 | -6.50(-1.31%) |
Apr 12, 2024 | 497.50 | 501.44 | 492.99 | 497.79 | 513,717 | -5.31(-1.06%) |
Apr 11, 2024 | 504.18 | 509.12 | 502.25 | 503.10 | 388,076 | -1.04(-0.21%) |
Apr 10, 2024 | 510.35 | 512.72 | 500.68 | 504.14 | 427,948 | -15.67(-3.01%) |
Apr 09, 2024 | 515.64 | 522.39 | 510.50 | 519.81 | 390,113 | +5.11(+0.99%) |
Apr 08, 2024 | 519.83 | 521.04 | 512.63 | 514.70 | 415,202 | -4.84(-0.93%) |
Apr 05, 2024 | 518.10 | 524.06 | 516.92 | 519.54 | 434,870 | +1.44(+0.28%) |
Apr 04, 2024 | 530.69 | 532.44 | 516.81 | 518.10 | 353,962 | -5.94(-1.13%) |
Apr 03, 2024 | 521.10 | 530.75 | 521.10 | 524.04 | 332,999 | +2.37(+0.45%) |
Apr 02, 2024 | 527.60 | 527.60 | 518.53 | 521.67 | 382,366 | -10.74(-2.02%) |
Apr 01, 2024 | 541.37 | 542.41 | 528.11 | 532.41 | 302,427 | -7.52(-1.39%) |
Mar 28, 2024 | 542.20 | 543.33 | 537.39 | 539.93 | 290,111 | +0.36(+0.07%) |
Mar 27, 2024 | 537.78 | 540.92 | 533.99 | 539.57 | 308,896 | +8.97(+1.69%) |
Mar 26, 2024 | 528.27 | 533.77 | 526.15 | 530.60 | 398,138 | +0.89(+0.17%) |
Mar 25, 2024 | 530.19 | 534.99 | 524.52 | 529.71 | 363,891 | -1.01(-0.19%) |
Mar 22, 2024 | 532.92 | 537.78 | 526.88 | 530.72 | 251,360 | -1.37(-0.26%) |
Mar 21, 2024 | 535.00 | 541.84 | 530.74 | 532.09 | 428,487 | +2.59(+0.49%) |
Mar 20, 2024 | 533.27 | 535.48 | 524.54 | 529.50 | 422,459 | -4.92(-0.92%) |
Mar 19, 2024 | 529.10 | 536.58 | 529.03 | 534.42 | 335,013 | +4.61(+0.87%) |
Mar 18, 2024 | 532.83 | 535.69 | 529.00 | 529.81 | 379,506 | +0.04(+0.01%) |
Mar 15, 2024 | 530.12 | 536.85 | 526.73 | 529.77 | 829,385 | -5.81(-1.08%) |
Mar 14, 2024 | 540.68 | 542.43 | 531.55 | 535.58 | 337,094 | -4.60(-0.85%) |
Mar 13, 2024 | 547.28 | 550.24 | 537.91 | 540.18 | 315,080 | -6.66(-1.22%) |
Mar 12, 2024 | 549.12 | 552.20 | 543.16 | 546.84 | 396,975 | -1.47(-0.27%) |
Mar 11, 2024 | 562.25 | 562.25 | 544.31 | 548.31 | 465,020 | -13.10(-2.33%) |
Mar 08, 2024 | 564.81 | 574.94 | 559.32 | 561.41 | 299,172 | -1.81(-0.32%) |
Mar 07, 2024 | 565.21 | 570.71 | 559.49 | 563.22 | 375,038 | +5.76(+1.03%) |
Mar 06, 2024 | 563.59 | 567.03 | 557.29 | 557.46 | 371,769 | -0.86(-0.15%) |
Mar 05, 2024 | 571.67 | 571.67 | 555.92 | 558.32 | 417,750 | -12.96(-2.27%) |
Mar 04, 2024 | 578.34 | 580.18 | 565.01 | 571.28 | 323,381 | -5.59(-0.97%) |
Mar 01, 2024 | 575.23 | 583.39 | 560.18 | 576.87 | 375,725 | +1.64(+0.29%) |
Feb 29, 2024 | 573.13 | 576.84 | 568.88 | 575.23 | 561,040 | +3.55(+0.62%) |
Feb 28, 2024 | 573.19 | 575.58 | 568.71 | 571.68 | 270,066 | -3.39(-0.59%) |
Feb 27, 2024 | 569.61 | 576.57 | 567.67 | 575.07 | 292,570 | +5.20(+0.91%) |
Feb 26, 2024 | 576.29 | 576.49 | 566.38 | 569.87 | 348,858 | -6.42(-1.11%) |
Feb 23, 2024 | 568.76 | 577.52 | 568.76 | 576.29 | 256,623 | +4.98(+0.87%) |
Feb 22, 2024 | 558.51 | 574.74 | 558.51 | 571.31 | 428,834 | +16.54(+2.98%) |
Feb 21, 2024 | 552.00 | 555.22 | 545.69 | 554.77 | 413,721 | +3.56(+0.65%) |
Feb 20, 2024 | 553.77 | 553.77 | 546.95 | 551.21 | 441,373 | -4.33(-0.78%) |
Feb 16, 2024 | 565.15 | 565.37 | 555.00 | 555.54 | 376,863 | -13.29(-2.34%) |
Feb 15, 2024 | 562.39 | 569.26 | 558.49 | 568.83 | 308,647 | +8.27(+1.48%) |
Feb 14, 2024 | 558.54 | 562.74 | 555.52 | 560.56 | 390,768 | +4.90(+0.88%) |
Feb 13, 2024 | 553.14 | 558.88 | 546.41 | 555.66 | 336,003 | -9.90(-1.75%) |
Feb 12, 2024 | 568.96 | 569.84 | 561.22 | 565.56 | 301,985 | -6.65(-1.16%) |
Feb 09, 2024 | 575.80 | 578.35 | 565.52 | 572.21 | 320,644 | -1.40(-0.24%) |
Feb 08, 2024 | 565.72 | 575.95 | 562.42 | 573.61 | 599,967 | +1.30(+0.23%) |
Feb 07, 2024 | 568.79 | 576.12 | 562.11 | 572.31 | 626,307 | +5.31(+0.94%) |
Feb 06, 2024 | 575.96 | 579.68 | 561.97 | 567.00 | 576,057 | -5.12(-0.89%) |
Feb 05, 2024 | 531.51 | 573.62 | 531.51 | 572.12 | 921,430 | +44.98(+8.53%) |
Feb 02, 2024 | 521.68 | 531.37 | 518.49 | 527.14 | 607,874 | -0.14(-0.03%) |
Feb 01, 2024 | 519.62 | 527.97 | 510.02 | 527.28 | 457,418 | +12.20(+2.37%) |
Jan 31, 2024 | 522.67 | 524.33 | 513.25 | 515.08 | 436,140 | -5.95(-1.14%) |
Jan 30, 2024 | 520.80 | 527.79 | 517.15 | 521.03 | 467,013 | -11.03(-2.07%) |
Jan 29, 2024 | 523.71 | 532.70 | 522.18 | 532.06 | 316,561 | +7.08(+1.35%) |
Jan 26, 2024 | 526.59 | 529.42 | 521.43 | 524.98 | 385,209 | +2.54(+0.49%) |
Jan 25, 2024 | 525.98 | 530.13 | 519.96 | 522.44 | 325,348 | +2.23(+0.43%) |
Jan 24, 2024 | 535.37 | 537.73 | 519.99 | 520.21 | 357,968 | -11.31(-2.13%) |
Jan 23, 2024 | 533.73 | 534.98 | 524.00 | 531.52 | 293,842 | +0.09(+0.02%) |
Jan 22, 2024 | 525.91 | 537.85 | 525.91 | 531.43 | 449,004 | +7.61(+1.45%) |
Jan 19, 2024 | 525.23 | 525.51 | 513.33 | 523.82 | 443,076 | -1.46(-0.28%) |
Jan 18, 2024 | 515.91 | 525.76 | 515.50 | 525.28 | 696,208 | +9.80(+1.90%) |
Jan 17, 2024 | 516.23 | 520.04 | 507.61 | 515.48 | 753,457 | -4.52(-0.87%) |
Jan 16, 2024 | 533.69 | 536.50 | 519.52 | 520.00 | 817,121 | -15.29(-2.86%) |
Jan 12, 2024 | 563.00 | 564.80 | 534.83 | 535.29 | 625,115 | -23.42(-4.19%) |
Jan 11, 2024 | 551.58 | 559.71 | 546.05 | 558.71 | 463,796 | +4.47(+0.81%) |
Jan 10, 2024 | 552.08 | 555.36 | 548.49 | 554.24 | 424,710 | +1.20(+0.22%) |
Jan 09, 2024 | 535.97 | 555.34 | 535.97 | 553.04 | 409,357 | +9.08(+1.67%) |
Jan 08, 2024 | 540.88 | 545.62 | 537.66 | 543.96 | 442,183 | +6.60(+1.23%) |
Jan 05, 2024 | 537.98 | 541.40 | 535.44 | 537.36 | 387,506 | -1.14(-0.21%) |
Jan 04, 2024 | 530.45 | 540.89 | 530.45 | 538.50 | 377,482 | +3.44(+0.64%) |
Jan 03, 2024 | 546.73 | 546.73 | 529.25 | 535.06 | 417,936 | -12.63(-2.31%) |
Jan 02, 2024 | 548.40 | 554.92 | 542.00 | 547.69 | 384,511 | -7.36(-1.33%) |
Dec 29, 2023 | 552.94 | 559.92 | 552.94 | 555.05 | 203,233 | -1.97(-0.35%) |
Dec 28, 2023 | 562.89 | 562.89 | 556.17 | 557.02 | 194,775 | -0.09(-0.02%) |
Dec 27, 2023 | 556.01 | 557.98 | 553.90 | 557.11 | 177,679 | +1.10(+0.20%) |
Dec 26, 2023 | 554.09 | 557.01 | 551.27 | 556.01 | 195,581 | +1.97(+0.36%) |
Dec 22, 2023 | 554.94 | 557.13 | 551.30 | 554.04 | 310,788 | +1.43(+0.26%) |
Dec 21, 2023 | 546.05 | 554.54 | 540.91 | 552.61 | 417,878 | +12.81(+2.37%) |
Dec 20, 2023 | 550.00 | 554.00 | 539.02 | 539.80 | 521,065 | -5.90(-1.08%) |
Dec 19, 2023 | 543.53 | 546.02 | 539.87 | 545.70 | 382,389 | +5.72(+1.06%) |
Dec 18, 2023 | 541.50 | 543.64 | 534.29 | 539.98 | 408,127 | -1.09(-0.20%) |
Dec 15, 2023 | 545.58 | 547.70 | 535.54 | 541.07 | 1,317,064 | -13.11(-2.37%) |
Dec 14, 2023 | 564.37 | 568.30 | 551.63 | 554.18 | 1,046,614 | -3.38(-0.61%) |
Dec 13, 2023 | 545.13 | 559.08 | 542.00 | 557.56 | 568,178 | +12.52(+2.30%) |
Dec 12, 2023 | 538.92 | 547.75 | 536.85 | 545.04 | 431,050 | +8.92(+1.66%) |
Dec 11, 2023 | 531.59 | 541.19 | 531.59 | 536.12 | 524,797 | +4.77(+0.90%) |
Dec 08, 2023 | 520.17 | 532.41 | 519.17 | 531.35 | 540,491 | +8.27(+1.58%) |
Dec 07, 2023 | 522.00 | 524.93 | 517.93 | 523.08 | 378,179 | +1.52(+0.29%) |
Dec 06, 2023 | 521.19 | 529.56 | 516.63 | 521.56 | 681,913 | +2.61(+0.50%) |
Dec 05, 2023 | 511.56 | 519.47 | 507.93 | 518.95 | 614,438 | +2.34(+0.45%) |
Dec 04, 2023 | 495.07 | 517.93 | 495.00 | 516.61 | 1,154,829 | +34.01(+7.05%) |