Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 530.49 | 532.93 | 529.54 | 532.15 | 1,921,017 | +3.51(+0.66%) |
May 23, 2024 | 535.65 | 535.74 | 527.37 | 528.64 | 2,664,617 | -3.89(-0.73%) |
May 22, 2024 | 533.30 | 534.02 | 530.29 | 532.53 | 3,052,123 | -1.52(-0.28%) |
May 21, 2024 | 531.92 | 534.18 | 531.76 | 534.05 | 2,675,910 | +1.30(+0.24%) |
May 20, 2024 | 532.22 | 534.24 | 531.82 | 532.75 | 2,269,395 | +0.62(+0.12%) |
May 17, 2024 | 531.45 | 532.17 | 529.95 | 532.13 | 4,237,260 | +0.90(+0.17%) |
May 16, 2024 | 532.53 | 534.18 | 531.17 | 531.23 | 5,526,434 | -1.25(-0.23%) |
May 15, 2024 | 528.51 | 532.74 | 527.83 | 532.48 | 3,568,579 | +6.52(+1.24%) |
May 14, 2024 | 523.70 | 526.42 | 523.17 | 525.96 | 3,288,181 | +2.39(+0.46%) |
May 13, 2024 | 525.20 | 525.27 | 522.38 | 523.57 | 2,566,688 | +0.18(+0.03%) |
May 10, 2024 | 524.41 | 525.25 | 522.19 | 523.39 | 2,421,327 | +0.73(+0.14%) |
May 09, 2024 | 519.99 | 522.78 | 519.28 | 522.66 | 3,152,488 | +2.85(+0.55%) |
May 08, 2024 | 517.80 | 520.28 | 517.73 | 519.81 | 3,693,445 | -0.05(-0.01%) |
May 07, 2024 | 520.12 | 521.12 | 519.01 | 519.86 | 6,597,719 | +0.67(+0.13%) |
May 06, 2024 | 516.29 | 519.19 | 515.85 | 519.19 | 5,098,109 | +5.35(+1.04%) |
May 03, 2024 | 513.73 | 515.03 | 511.07 | 513.84 | 3,003,972 | +6.38(+1.26%) |
May 02, 2024 | 506.68 | 508.37 | 501.97 | 507.46 | 3,670,138 | +4.60(+0.91%) |
May 01, 2024 | 503.80 | 510.69 | 502.35 | 502.86 | 5,060,733 | -1.58(-0.31%) |
Apr 30, 2024 | 511.06 | 512.06 | 504.44 | 504.44 | 4,930,494 | -8.15(-1.59%) |
Apr 29, 2024 | 512.65 | 513.27 | 509.76 | 512.59 | 3,103,853 | +1.82(+0.36%) |
Apr 26, 2024 | 508.85 | 512.39 | 508.21 | 510.77 | 4,033,525 | +4.95(+0.98%) |
Apr 25, 2024 | 501.61 | 506.75 | 499.95 | 505.82 | 3,714,110 | -2.15(-0.42%) |
Apr 24, 2024 | 509.03 | 509.85 | 505.64 | 507.97 | 4,457,107 | -0.20(-0.04%) |
Apr 23, 2024 | 504.23 | 508.55 | 503.68 | 508.17 | 4,221,711 | +6.05(+1.20%) |
Apr 22, 2024 | 500.33 | 504.83 | 497.85 | 502.12 | 4,210,627 | +4.59(+0.92%) |
Apr 19, 2024 | 501.86 | 502.89 | 496.30 | 497.53 | 6,355,513 | -4.35(-0.87%) |
Apr 18, 2024 | 504.43 | 506.58 | 501.00 | 501.88 | 4,807,915 | -1.16(-0.23%) |
Apr 17, 2024 | 508.53 | 508.67 | 501.58 | 503.04 | 7,635,297 | -2.94(-0.58%) |
Apr 16, 2024 | 507.37 | 508.99 | 504.68 | 505.98 | 8,286,528 | -0.97(-0.19%) |
Apr 15, 2024 | 517.69 | 517.81 | 506.05 | 506.95 | 6,398,387 | -6.36(-1.24%) |
Apr 12, 2024 | 516.93 | 518.35 | 511.60 | 513.31 | 6,513,713 | -7.28(-1.40%) |
Apr 11, 2024 | 518.20 | 522.02 | 514.60 | 520.59 | 4,331,833 | +3.87(+0.75%) |
Apr 10, 2024 | 515.98 | 518.69 | 514.61 | 516.72 | 4,615,987 | -5.06(-0.97%) |
Apr 09, 2024 | 523.04 | 523.28 | 516.88 | 521.78 | 4,963,465 | +0.65(+0.12%) |
Apr 08, 2024 | 521.71 | 522.74 | 520.43 | 521.13 | 10,814,672 | +0.14(+0.03%) |
Apr 05, 2024 | 517.00 | 523.00 | 516.55 | 520.99 | 5,275,911 | +5.38(+1.04%) |
Apr 04, 2024 | 526.09 | 526.43 | 515.27 | 515.61 | 7,220,748 | -6.42(-1.23%) |
Apr 03, 2024 | 520.26 | 523.51 | 520.21 | 522.03 | 5,819,978 | +0.58(+0.11%) |
Apr 02, 2024 | 520.77 | 521.52 | 519.04 | 521.45 | 7,770,707 | -3.43(-0.65%) |
Apr 01, 2024 | 526.36 | 526.96 | 523.54 | 524.88 | 6,170,916 | -0.85(-0.16%) |
Mar 28, 2024 | 525.84 | 527.15 | 525.34 | 525.73 | 4,717,039 | +0.01(+0.00%) |
Mar 27, 2024 | 524.26 | 525.77 | 522.02 | 525.72 | 4,777,537 | +4.54(+0.87%) |
Mar 26, 2024 | 523.82 | 524.13 | 520.95 | 521.18 | 5,938,589 | -1.10(-0.21%) |
Mar 25, 2024 | 522.31 | 523.48 | 522.15 | 522.28 | 6,297,079 | -1.64(-0.31%) |
Mar 22, 2024 | 524.63 | 525.17 | 523.52 | 523.92 | 6,940,073 | -0.70(-0.13%) |
Mar 21, 2024 | 525.97 | 526.66 | 524.46 | 524.62 | 4,519,893 | +1.62(+0.31%) |
Mar 20, 2024 | 518.29 | 523.14 | 517.60 | 523.00 | 5,466,003 | +4.81(+0.93%) |
Mar 19, 2024 | 514.66 | 518.49 | 513.63 | 518.19 | 4,623,499 | +2.98(+0.58%) |
Mar 18, 2024 | 516.51 | 518.00 | 514.69 | 515.21 | 13,446,851 | +3.61(+0.71%) |
Mar 15, 2024 | 512.65 | 514.16 | 510.80 | 511.60 | 8,107,396 | -4.20(-0.81%) |
Mar 14, 2024 | 517.87 | 518.03 | 512.69 | 515.80 | 20,397,218 | -1.13(-0.22%) |
Mar 13, 2024 | 518.01 | 518.19 | 515.40 | 516.92 | 3,866,716 | -0.83(-0.16%) |
Mar 12, 2024 | 514.31 | 518.27 | 511.74 | 517.75 | 7,461,055 | +5.34(+1.04%) |
Mar 11, 2024 | 511.35 | 512.73 | 509.39 | 512.41 | 7,262,893 | -0.25(-0.05%) |
Mar 08, 2024 | 516.35 | 519.13 | 512.02 | 512.66 | 4,841,228 | -3.13(-0.61%) |
Mar 07, 2024 | 514.01 | 516.78 | 513.07 | 515.79 | 4,662,168 | +5.07(+0.99%) |
Mar 06, 2024 | 511.47 | 512.94 | 509.31 | 510.71 | 4,246,312 | +2.75(+0.54%) |
Mar 05, 2024 | 511.12 | 511.54 | 505.74 | 507.96 | 5,084,099 | -5.18(-1.01%) |
Mar 04, 2024 | 512.89 | 515.08 | 512.88 | 513.15 | 4,364,619 | -0.61(-0.12%) |
Mar 01, 2024 | 509.86 | 514.16 | 509.45 | 513.75 | 4,597,194 | +4.92(+0.97%) |
Feb 29, 2024 | 508.91 | 510.58 | 506.21 | 508.83 | 6,014,399 | +1.76(+0.35%) |
Feb 28, 2024 | 506.20 | 507.68 | 505.81 | 507.06 | 4,365,774 | -0.64(-0.13%) |
Feb 27, 2024 | 507.54 | 508.01 | 505.60 | 507.70 | 3,739,375 | +0.90(+0.18%) |
Feb 26, 2024 | 509.20 | 509.60 | 506.73 | 506.81 | 3,732,087 | -1.91(-0.38%) |
Feb 23, 2024 | 510.16 | 511.00 | 507.95 | 508.72 | 4,357,097 | +0.29(+0.06%) |
Feb 22, 2024 | 504.84 | 509.32 | 503.87 | 508.43 | 4,092,191 | +10.41(+2.09%) |
Feb 21, 2024 | 496.23 | 498.19 | 494.37 | 498.02 | 4,250,393 | +0.45(+0.09%) |
Feb 20, 2024 | 498.53 | 499.26 | 495.27 | 497.58 | 5,946,075 | -2.78(-0.56%) |
Feb 16, 2024 | 502.54 | 503.69 | 499.60 | 500.36 | 4,399,931 | -2.39(-0.48%) |
Feb 15, 2024 | 500.10 | 503.03 | 499.62 | 502.75 | 3,976,107 | +3.29(+0.66%) |
Feb 14, 2024 | 497.64 | 499.91 | 495.21 | 499.46 | 4,688,341 | +4.42(+0.89%) |
Feb 13, 2024 | 495.34 | 501.68 | 491.50 | 495.04 | 5,481,675 | -6.74(-1.34%) |
Feb 12, 2024 | 502.01 | 504.31 | 501.06 | 501.78 | 2,633,816 | -0.27(-0.05%) |
Feb 09, 2024 | 499.71 | 502.47 | 499.32 | 502.05 | 2,637,199 | +2.89(+0.58%) |
Feb 08, 2024 | 498.98 | 499.50 | 498.06 | 499.16 | 4,075,393 | +0.33(+0.07%) |
Feb 07, 2024 | 497.09 | 499.35 | 496.22 | 498.83 | 5,642,148 | +4.02(+0.81%) |
Feb 06, 2024 | 494.29 | 495.10 | 492.84 | 494.81 | 4,482,404 | +1.34(+0.27%) |
Feb 05, 2024 | 494.49 | 494.97 | 491.03 | 493.48 | 6,876,166 | -1.65(-0.33%) |
Feb 02, 2024 | 490.46 | 496.85 | 490.10 | 495.13 | 4,724,235 | +5.05(+1.03%) |
Feb 01, 2024 | 485.38 | 490.08 | 484.62 | 490.08 | 6,435,924 | +6.42(+1.33%) |
Jan 31, 2024 | 489.38 | 489.88 | 483.65 | 483.66 | 10,682,742 | -8.07(-1.64%) |
Jan 30, 2024 | 491.32 | 492.41 | 490.89 | 491.73 | 4,507,918 | -0.37(-0.07%) |
Jan 29, 2024 | 488.50 | 492.19 | 487.95 | 492.10 | 6,091,959 | +3.84(+0.79%) |
Jan 26, 2024 | 488.37 | 489.89 | 487.33 | 488.26 | 4,110,915 | -0.51(-0.10%) |
Jan 25, 2024 | 488.38 | 489.06 | 486.18 | 488.77 | 6,657,315 | +2.71(+0.56%) |
Jan 24, 2024 | 488.57 | 489.54 | 485.79 | 486.06 | 5,564,541 | +0.37(+0.08%) |
Jan 23, 2024 | 484.83 | 485.86 | 483.65 | 485.69 | 2,852,783 | +1.50(+0.31%) |
Jan 22, 2024 | 484.83 | 485.99 | 483.58 | 484.19 | 7,039,361 | +1.05(+0.22%) |
Jan 19, 2024 | 478.41 | 483.48 | 477.72 | 483.14 | 5,492,534 | +5.97(+1.25%) |
Jan 18, 2024 | 474.71 | 477.78 | 473.17 | 477.17 | 4,885,604 | +4.06(+0.86%) |
Jan 17, 2024 | 472.56 | 473.53 | 470.61 | 473.11 | 8,334,166 | -2.67(-0.56%) |
Jan 16, 2024 | 475.99 | 477.34 | 473.81 | 475.79 | 8,049,276 | -1.65(-0.35%) |
Jan 12, 2024 | 478.63 | 479.32 | 475.98 | 477.44 | 3,809,410 | +0.41(+0.09%) |
Jan 11, 2024 | 478.32 | 478.82 | 472.99 | 477.03 | 7,491,881 | -0.26(-0.05%) |
Jan 10, 2024 | 474.88 | 478.16 | 474.63 | 477.29 | 5,516,874 | +2.66(+0.56%) |
Jan 09, 2024 | 472.68 | 475.65 | 472.10 | 474.63 | 5,377,275 | -0.45(-0.09%) |
Jan 08, 2024 | 469.13 | 475.47 | 469.06 | 475.08 | 8,487,127 | +6.45(+1.38%) |
Jan 05, 2024 | 468.21 | 471.16 | 467.16 | 468.63 | 10,462,692 | +0.56(+0.12%) |
Jan 04, 2024 | 469.02 | 471.69 | 467.78 | 468.07 | 6,217,272 | -1.44(-0.31%) |
Jan 03, 2024 | 471.16 | 471.91 | 468.89 | 469.51 | 6,013,839 | -3.87(-0.82%) |