Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 766.90 | 784.33 | 766.12 | 783.18 | 2,188,257 | +13.18(+1.71%) |
May 17, 2024 | 772.89 | 774.87 | 767.10 | 770.00 | 1,672,386 | -1.12(-0.15%) |
May 16, 2024 | 784.71 | 786.48 | 770.14 | 771.12 | 2,312,298 | -15.90(-2.02%) |
May 15, 2024 | 764.15 | 787.66 | 763.10 | 787.02 | 3,037,592 | +24.34(+3.19%) |
May 14, 2024 | 750.24 | 763.20 | 750.24 | 762.68 | 1,959,354 | +6.27(+0.83%) |
May 13, 2024 | 762.20 | 762.25 | 749.25 | 756.41 | 1,851,759 | -2.30(-0.30%) |
May 10, 2024 | 772.70 | 776.10 | 758.71 | 758.71 | 2,085,842 | -11.53(-1.50%) |
May 09, 2024 | 775.68 | 782.67 | 767.89 | 770.24 | 2,525,986 | -3.44(-0.45%) |
May 08, 2024 | 777.77 | 780.02 | 770.89 | 773.68 | 2,093,411 | -2.77(-0.36%) |
May 07, 2024 | 767.59 | 777.76 | 760.81 | 776.45 | 2,884,016 | +11.07(+1.45%) |
May 06, 2024 | 736.78 | 765.68 | 734.75 | 765.38 | 3,402,521 | +31.66(+4.31%) |
May 03, 2024 | 741.74 | 743.73 | 729.10 | 733.72 | 4,603,025 | -20.90(-2.77%) |
May 02, 2024 | 776.02 | 776.02 | 753.01 | 754.62 | 3,260,666 | -20.80(-2.68%) |
May 01, 2024 | 773.44 | 781.27 | 766.94 | 775.43 | 2,808,946 | -4.34(-0.56%) |
Apr 30, 2024 | 773.68 | 794.14 | 766.35 | 779.77 | 7,448,384 | +43.82(+5.95%) |
Apr 29, 2024 | 734.50 | 739.32 | 728.37 | 735.95 | 2,733,342 | +3.68(+0.50%) |
Apr 26, 2024 | 722.25 | 736.20 | 719.77 | 732.26 | 2,012,790 | +8.62(+1.19%) |
Apr 25, 2024 | 723.77 | 726.75 | 717.08 | 723.64 | 2,612,600 | -7.32(-1.00%) |
Apr 24, 2024 | 751.36 | 751.36 | 727.54 | 730.95 | 2,136,531 | -13.47(-1.81%) |
Apr 23, 2024 | 739.94 | 744.89 | 730.20 | 744.42 | 2,045,304 | +14.34(+1.96%) |
Apr 22, 2024 | 728.50 | 736.62 | 724.19 | 730.09 | 2,357,554 | +5.01(+0.69%) |
Apr 19, 2024 | 747.88 | 748.73 | 720.84 | 725.07 | 3,511,523 | -19.61(-2.63%) |
Apr 18, 2024 | 748.14 | 750.92 | 742.50 | 744.68 | 1,719,904 | -4.81(-0.64%) |
Apr 17, 2024 | 757.91 | 770.52 | 743.61 | 749.49 | 3,075,257 | +4.02(+0.54%) |
Apr 16, 2024 | 750.40 | 751.86 | 741.74 | 745.47 | 2,573,788 | -4.02(-0.54%) |
Apr 15, 2024 | 758.78 | 766.69 | 748.25 | 749.49 | 2,362,267 | -0.87(-0.12%) |
Apr 12, 2024 | 758.28 | 762.20 | 748.51 | 750.36 | 2,499,290 | -7.94(-1.05%) |
Apr 11, 2024 | 758.49 | 762.03 | 749.72 | 758.30 | 1,598,352 | -2.39(-0.31%) |
Apr 10, 2024 | 750.00 | 763.96 | 745.56 | 760.68 | 1,703,036 | +4.73(+0.63%) |
Apr 09, 2024 | 776.32 | 776.50 | 749.37 | 755.95 | 2,468,502 | -20.02(-2.58%) |
Apr 08, 2024 | 783.68 | 783.86 | 772.03 | 775.97 | 1,666,489 | -6.91(-0.88%) |
Apr 05, 2024 | 764.17 | 785.37 | 761.79 | 782.88 | 2,117,033 | +16.10(+2.10%) |
Apr 04, 2024 | 780.21 | 786.56 | 766.51 | 766.77 | 2,356,082 | -7.90(-1.02%) |
Apr 03, 2024 | 764.39 | 785.91 | 764.11 | 774.67 | 3,048,311 | +12.01(+1.57%) |
Apr 02, 2024 | 753.78 | 763.77 | 752.22 | 762.66 | 2,600,997 | +3.40(+0.45%) |
Apr 01, 2024 | 774.68 | 776.18 | 752.54 | 759.26 | 2,925,730 | -17.38(-2.24%) |
Mar 28, 2024 | 778.99 | 792.32 | 775.12 | 776.64 | 3,215,046 | -0.22(-0.03%) |
Mar 27, 2024 | 777.38 | 783.92 | 766.07 | 776.86 | 2,301,410 | +3.27(+0.42%) |
Mar 26, 2024 | 772.88 | 777.00 | 767.69 | 773.58 | 2,102,319 | +1.76(+0.23%) |
Mar 25, 2024 | 769.79 | 777.16 | 766.84 | 771.82 | 1,808,893 | +2.52(+0.33%) |
Mar 22, 2024 | 768.69 | 775.68 | 765.97 | 769.30 | 1,984,397 | +0.35(+0.05%) |
Mar 21, 2024 | 772.68 | 779.21 | 757.59 | 768.95 | 3,019,920 | -2.60(-0.34%) |
Mar 20, 2024 | 768.80 | 771.84 | 755.35 | 771.54 | 2,040,746 | +0.08(+0.01%) |
Mar 19, 2024 | 757.15 | 772.53 | 753.72 | 771.47 | 2,560,438 | +10.10(+1.33%) |
Mar 18, 2024 | 760.98 | 768.37 | 756.96 | 761.36 | 2,525,142 | +8.48(+1.13%) |
Mar 15, 2024 | 754.10 | 759.60 | 746.43 | 752.89 | 3,736,422 | -6.55(-0.86%) |
Mar 14, 2024 | 763.65 | 766.69 | 748.12 | 759.44 | 2,651,456 | +2.89(+0.38%) |
Mar 13, 2024 | 755.71 | 759.48 | 744.44 | 756.55 | 2,361,125 | +2.88(+0.38%) |
Mar 12, 2024 | 739.70 | 754.68 | 736.75 | 753.66 | 2,703,473 | +20.54(+2.80%) |
Mar 11, 2024 | 750.93 | 755.51 | 726.38 | 733.12 | 3,976,800 | -27.72(-3.64%) |
Mar 08, 2024 | 778.67 | 778.67 | 753.72 | 760.84 | 4,061,878 | -17.99(-2.31%) |
Mar 07, 2024 | 770.53 | 791.64 | 759.83 | 778.83 | 3,980,067 | +0.39(+0.05%) |
Mar 06, 2024 | 782.96 | 786.51 | 772.68 | 778.44 | 2,517,730 | +2.18(+0.28%) |
Mar 05, 2024 | 783.97 | 787.19 | 767.97 | 776.27 | 3,171,326 | -14.66(-1.85%) |
Mar 04, 2024 | 795.09 | 799.42 | 784.83 | 790.93 | 3,857,252 | +10.14(+1.30%) |
Mar 01, 2024 | 767.71 | 782.75 | 762.83 | 780.79 | 4,254,805 | +28.39(+3.77%) |
Feb 29, 2024 | 751.80 | 755.17 | 742.76 | 752.40 | 3,928,854 | -3.95(-0.52%) |
Feb 28, 2024 | 760.95 | 761.70 | 750.38 | 756.35 | 2,719,265 | -7.35(-0.96%) |
Feb 27, 2024 | 753.62 | 771.63 | 744.17 | 763.70 | 2,772,427 | -6.91(-0.90%) |
Feb 26, 2024 | 769.99 | 778.89 | 767.81 | 770.61 | 2,245,087 | +2.38(+0.31%) |
Feb 23, 2024 | 772.68 | 776.33 | 760.96 | 768.23 | 2,398,889 | -0.10(-0.01%) |
Feb 22, 2024 | 762.28 | 773.80 | 754.98 | 768.33 | 3,168,176 | +23.69(+3.18%) |
Feb 21, 2024 | 736.82 | 748.23 | 731.99 | 744.64 | 3,548,100 | -9.73(-1.29%) |
Feb 20, 2024 | 788.66 | 792.03 | 751.92 | 754.37 | 4,705,525 | -26.36(-3.38%) |
Feb 16, 2024 | 769.72 | 793.12 | 762.20 | 780.73 | 5,021,335 | +24.24(+3.20%) |
Feb 15, 2024 | 754.51 | 761.69 | 748.73 | 756.49 | 2,510,384 | +0.47(+0.06%) |
Feb 14, 2024 | 744.55 | 762.75 | 743.73 | 756.02 | 3,404,128 | +15.61(+2.11%) |
Feb 13, 2024 | 727.66 | 740.42 | 727.66 | 740.41 | 2,867,234 | +5.69(+0.77%) |
Feb 12, 2024 | 738.25 | 738.25 | 723.95 | 734.72 | 2,940,696 | -2.89(-0.39%) |
Feb 09, 2024 | 732.96 | 743.13 | 731.08 | 737.61 | 2,843,702 | +4.46(+0.61%) |
Feb 08, 2024 | 725.81 | 738.45 | 723.25 | 733.14 | 4,804,564 | +10.26(+1.42%) |
Feb 07, 2024 | 707.93 | 738.43 | 704.58 | 722.88 | 5,807,666 | +20.28(+2.89%) |
Feb 06, 2024 | 739.44 | 739.44 | 688.72 | 702.60 | 8,215,898 | -1.17(-0.17%) |
Feb 05, 2024 | 688.64 | 709.42 | 680.18 | 703.76 | 7,593,588 | +38.42(+5.77%) |
Feb 02, 2024 | 660.10 | 670.30 | 657.46 | 665.35 | 3,029,685 | +7.19(+1.09%) |
Feb 01, 2024 | 645.10 | 658.24 | 640.95 | 658.15 | 2,500,324 | +14.77(+2.30%) |
Jan 31, 2024 | 648.14 | 661.26 | 634.80 | 643.38 | 4,733,896 | +0.63(+0.10%) |
Jan 30, 2024 | 643.47 | 644.57 | 638.79 | 642.76 | 2,012,339 | -0.02(-0.00%) |
Jan 29, 2024 | 639.29 | 643.42 | 637.56 | 642.78 | 2,726,015 | +5.73(+0.90%) |
Jan 26, 2024 | 635.15 | 637.39 | 628.33 | 637.05 | 2,418,691 | +11.59(+1.85%) |
Jan 25, 2024 | 625.21 | 630.43 | 622.53 | 625.46 | 2,415,361 | -6.06(-0.96%) |
Jan 24, 2024 | 631.34 | 640.95 | 629.82 | 631.51 | 2,283,625 | +4.01(+0.64%) |
Jan 23, 2024 | 625.53 | 627.83 | 612.70 | 627.51 | 2,548,731 | -1.20(-0.19%) |
Jan 22, 2024 | 627.83 | 630.46 | 622.85 | 628.71 | 2,035,862 | +2.29(+0.37%) |
Jan 19, 2024 | 620.24 | 627.42 | 617.86 | 626.41 | 3,135,845 | +5.21(+0.84%) |
Jan 18, 2024 | 619.14 | 621.73 | 610.59 | 621.20 | 3,395,764 | -5.54(-0.88%) |
Jan 17, 2024 | 637.25 | 638.31 | 623.03 | 626.74 | 2,131,077 | -5.64(-0.89%) |
Jan 16, 2024 | 641.69 | 645.50 | 631.49 | 632.38 | 2,420,626 | -8.32(-1.30%) |
Jan 12, 2024 | 636.00 | 641.78 | 630.83 | 640.70 | 2,075,431 | +7.17(+1.13%) |
Jan 11, 2024 | 632.20 | 637.55 | 625.97 | 633.53 | 2,697,952 | +5.51(+0.88%) |
Jan 10, 2024 | 626.32 | 634.86 | 623.60 | 628.02 | 2,685,604 | +4.69(+0.75%) |
Jan 09, 2024 | 627.93 | 632.24 | 621.57 | 623.32 | 2,927,597 | -0.55(-0.09%) |
Jan 08, 2024 | 620.28 | 623.90 | 607.49 | 623.87 | 2,460,879 | +7.45(+1.21%) |
Jan 05, 2024 | 611.88 | 617.80 | 608.09 | 616.42 | 2,420,398 | +4.04(+0.66%) |
Jan 04, 2024 | 623.10 | 634.22 | 611.15 | 612.38 | 6,287,270 | -3.19(-0.52%) |
Jan 03, 2024 | 597.93 | 617.70 | 596.74 | 615.57 | 5,139,939 | +25.41(+4.31%) |
Jan 02, 2024 | 578.41 | 590.68 | 577.05 | 590.16 | 3,241,564 | +9.25(+1.59%) |
Dec 29, 2023 | 580.84 | 584.15 | 577.47 | 580.91 | 2,006,976 | +2.06(+0.36%) |
Dec 28, 2023 | 579.97 | 584.67 | 578.00 | 578.85 | 1,979,608 | -0.66(-0.11%) |
Dec 27, 2023 | 568.53 | 581.67 | 568.53 | 579.50 | 2,169,518 | +10.80(+1.90%) |
Dec 26, 2023 | 567.54 | 570.80 | 565.68 | 568.70 | 1,697,428 | +0.28(+0.05%) |
Dec 22, 2023 | 571.04 | 573.91 | 565.46 | 568.42 | 2,233,773 | -1.61(-0.28%) |
Dec 21, 2023 | 569.44 | 573.02 | 565.07 | 570.03 | 1,792,967 | +1.78(+0.31%) |
Dec 20, 2023 | 574.49 | 577.86 | 568.06 | 568.24 | 2,618,848 | -9.57(-1.66%) |
Dec 19, 2023 | 578.25 | 583.09 | 575.26 | 577.81 | 2,199,760 | +0.05(+0.01%) |
Dec 18, 2023 | 574.48 | 581.04 | 573.72 | 577.76 | 3,043,717 | +7.69(+1.35%) |
Dec 15, 2023 | 570.13 | 571.73 | 559.71 | 570.07 | 5,345,322 | -1.62(-0.28%) |
Dec 14, 2023 | 592.45 | 592.45 | 566.73 | 571.69 | 5,291,502 | -23.75(-3.99%) |
Dec 13, 2023 | 581.25 | 596.61 | 580.30 | 595.44 | 3,224,697 | +12.70(+2.18%) |
Dec 12, 2023 | 579.99 | 583.83 | 576.17 | 582.74 | 2,856,317 | +0.72(+0.12%) |
Dec 11, 2023 | 596.60 | 599.12 | 565.45 | 582.03 | 5,632,540 | -13.96(-2.34%) |
Dec 08, 2023 | 586.97 | 596.24 | 582.75 | 595.99 | 2,455,258 | +9.75(+1.66%) |
Dec 07, 2023 | 586.25 | 586.84 | 575.62 | 586.24 | 2,101,601 | -0.98(-0.17%) |
Dec 06, 2023 | 588.70 | 591.85 | 582.38 | 587.22 | 2,099,606 | +1.10(+0.19%) |
Dec 05, 2023 | 581.27 | 589.76 | 577.38 | 586.12 | 1,968,593 | +2.46(+0.42%) |
Dec 04, 2023 | 580.12 | 585.07 | 572.35 | 583.66 | 2,585,483 | +1.63(+0.28%) |
Dec 01, 2023 | 589.66 | 599.89 | 580.99 | 582.03 | 3,651,165 | -6.98(-1.18%) |
Nov 30, 2023 | 589.42 | 594.17 | 584.19 | 589.00 | 5,677,388 | -0.82(-0.14%) |
Nov 29, 2023 | 590.16 | 592.49 | 582.42 | 589.82 | 1,914,791 | +0.26(+0.04%) |
Nov 28, 2023 | 589.96 | 593.33 | 587.33 | 589.56 | 1,798,193 | +0.07(+0.01%) |
Nov 27, 2023 | 599.10 | 601.61 | 589.10 | 589.49 | 2,637,398 | -9.54(-1.59%) |
Nov 24, 2023 | 596.30 | 601.42 | 594.92 | 599.03 | 1,346,318 | +5.99(+1.01%) |
Nov 22, 2023 | 593.35 | 597.11 | 584.73 | 593.04 | 2,059,785 | +2.48(+0.42%) |
Nov 21, 2023 | 596.38 | 599.49 | 589.73 | 590.56 | 1,856,339 | -4.98(-0.84%) |
Nov 20, 2023 | 589.40 | 602.77 | 588.65 | 595.54 | 2,837,105 | +5.87(+1.00%) |
Nov 17, 2023 | 590.41 | 594.12 | 585.18 | 589.67 | 2,637,821 | +2.95(+0.50%) |
Nov 16, 2023 | 589.46 | 593.04 | 579.74 | 586.72 | 3,039,847 | +0.21(+0.04%) |
Nov 15, 2023 | 608.77 | 610.80 | 582.40 | 586.51 | 4,299,875 | -22.20(-3.65%) |
Nov 14, 2023 | 606.12 | 613.92 | 600.59 | 608.71 | 3,839,259 | -0.76(-0.12%) |
Nov 13, 2023 | 591.21 | 615.48 | 575.09 | 609.47 | 5,772,782 | +14.92(+2.51%) |
Nov 10, 2023 | 591.86 | 595.69 | 582.90 | 594.55 | 3,669,480 | +6.36(+1.08%) |
Nov 09, 2023 | 611.51 | 612.40 | 580.35 | 588.19 | 6,308,425 | -27.66(-4.49%) |
Nov 08, 2023 | 604.45 | 622.56 | 589.05 | 615.86 | 7,805,906 | +19.10(+3.20%) |
Nov 07, 2023 | 593.84 | 598.76 | 587.00 | 596.76 | 3,184,195 | +4.72(+0.80%) |
Nov 06, 2023 | 568.08 | 594.55 | 567.99 | 592.04 | 3,997,450 | +27.24(+4.82%) |
Nov 03, 2023 | 575.37 | 579.91 | 564.18 | 564.81 | 3,153,412 | -12.41(-2.15%) |
Nov 02, 2023 | 575.27 | 594.28 | 568.97 | 577.22 | 5,208,131 | +25.69(+4.66%) |
Nov 01, 2023 | 552.07 | 555.48 | 548.35 | 551.53 | 2,950,101 | +0.53(+0.10%) |
Oct 31, 2023 | 565.96 | 566.60 | 544.72 | 551.00 | 3,680,305 | -11.72(-2.08%) |
Oct 30, 2023 | 568.19 | 570.18 | 559.58 | 562.72 | 2,302,789 | +5.45(+0.98%) |
Oct 27, 2023 | 560.03 | 567.79 | 553.70 | 557.27 | 2,731,802 | -7.83(-1.39%) |
Oct 26, 2023 | 576.93 | 577.93 | 563.17 | 565.10 | 2,861,114 | -18.26(-3.13%) |
Oct 25, 2023 | 593.78 | 596.53 | 582.77 | 583.36 | 2,294,785 | -5.94(-1.01%) |
Oct 24, 2023 | 576.93 | 591.38 | 576.04 | 589.30 | 2,646,198 | +15.70(+2.74%) |
Oct 23, 2023 | 582.96 | 585.23 | 573.09 | 573.60 | 2,796,430 | -7.95(-1.37%) |
Oct 20, 2023 | 586.88 | 593.76 | 577.81 | 581.55 | 3,686,343 | -6.13(-1.04%) |
Oct 19, 2023 | 601.80 | 601.80 | 575.28 | 587.68 | 3,511,361 | -16.35(-2.71%) |
Oct 18, 2023 | 604.03 | 612.62 | 600.05 | 604.03 | 2,060,781 | -1.06(-0.18%) |
Oct 17, 2023 | 615.73 | 617.12 | 599.35 | 605.09 | 2,926,686 | -8.29(-1.35%) |
Oct 16, 2023 | 607.76 | 618.69 | 605.21 | 613.38 | 2,957,136 | +7.40(+1.22%) |
Oct 13, 2023 | 614.62 | 626.64 | 599.38 | 605.98 | 3,993,464 | -1.29(-0.21%) |
Oct 12, 2023 | 602.26 | 609.76 | 599.02 | 607.27 | 4,084,571 | +5.19(+0.86%) |
Oct 11, 2023 | 593.05 | 605.57 | 581.92 | 602.08 | 5,879,568 | +25.83(+4.48%) |
Oct 10, 2023 | 566.99 | 582.85 | 566.72 | 576.25 | 3,539,504 | +7.51(+1.32%) |
Oct 09, 2023 | 561.04 | 576.73 | 560.60 | 568.74 | 4,230,288 | +6.50(+1.16%) |
Oct 06, 2023 | 541.12 | 563.37 | 539.84 | 562.23 | 4,770,468 | +23.61(+4.38%) |
Oct 05, 2023 | 530.72 | 539.63 | 528.80 | 538.62 | 2,965,974 | +9.97(+1.89%) |
Oct 04, 2023 | 522.78 | 533.34 | 520.86 | 528.65 | 2,275,292 | +6.24(+1.19%) |
Oct 03, 2023 | 533.17 | 534.50 | 513.84 | 522.41 | 3,283,055 | -13.03(-2.43%) |
Oct 02, 2023 | 533.18 | 537.78 | 524.02 | 535.44 | 2,824,848 | +1.15(+0.22%) |
Sep 29, 2023 | 542.61 | 543.20 | 529.39 | 534.29 | 2,987,404 | -7.28(-1.34%) |
Sep 28, 2023 | 548.41 | 548.76 | 538.53 | 541.57 | 2,190,184 | -5.28(-0.97%) |
Sep 27, 2023 | 546.98 | 548.77 | 540.79 | 546.85 | 2,014,733 | -0.25(-0.05%) |
Sep 26, 2023 | 547.79 | 551.20 | 545.10 | 547.10 | 1,874,205 | -2.27(-0.41%) |
Sep 25, 2023 | 547.19 | 549.45 | 548.50 | 549.37 | 1,695,105 | +1.74(+0.32%) |
Sep 22, 2023 | 545.91 | 552.55 | 544.73 | 547.63 | 2,370,620 | +0.41(+0.07%) |
Sep 21, 2023 | 564.19 | 565.00 | 539.63 | 547.22 | 4,072,666 | -19.41(-3.42%) |
Sep 20, 2023 | 570.39 | 572.21 | 566.18 | 566.63 | 1,880,291 | -5.29(-0.93%) |
Sep 19, 2023 | 568.60 | 575.35 | 567.61 | 571.92 | 2,197,212 | +3.66(+0.64%) |
Sep 18, 2023 | 574.95 | 574.95 | 561.43 | 568.26 | 2,737,656 | -4.36(-0.76%) |
Sep 15, 2023 | 588.87 | 590.92 | 572.02 | 572.62 | 5,972,801 | -15.87(-2.70%) |
Sep 14, 2023 | 596.07 | 598.66 | 586.89 | 588.48 | 3,261,396 | -7.23(-1.21%) |
Sep 13, 2023 | 591.52 | 597.57 | 588.57 | 595.71 | 3,142,910 | -0.42(-0.07%) |
Sep 12, 2023 | 587.85 | 597.95 | 584.74 | 596.13 | 3,228,387 | +3.72(+0.63%) |
Sep 11, 2023 | 584.05 | 595.00 | 581.39 | 592.41 | 3,896,577 | +9.05(+1.55%) |
Sep 08, 2023 | 569.30 | 584.44 | 568.20 | 583.36 | 4,334,011 | +13.16(+2.31%) |
Sep 07, 2023 | 561.21 | 573.26 | 559.65 | 570.20 | 3,726,179 | +13.21(+2.37%) |
Sep 06, 2023 | 558.05 | 558.62 | 549.78 | 556.99 | 2,437,110 | +1.75(+0.32%) |
Sep 05, 2023 | 556.27 | 558.96 | 553.77 | 555.24 | 2,268,967 | +1.07(+0.19%) |