Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 527.85 | 530.27 | 526.88 | 529.44 | 41,331,316 | +3.48(+0.66%) |
May 23, 2024 | 532.96 | 533.07 | 524.72 | 525.96 | 57,254,668 | -3.87(-0.73%) |
May 22, 2024 | 530.65 | 531.38 | 527.60 | 529.83 | 48,333,428 | -1.53(-0.29%) |
May 21, 2024 | 529.28 | 531.52 | 529.07 | 531.36 | 33,423,180 | +1.30(+0.25%) |
May 20, 2024 | 529.57 | 531.56 | 529.17 | 530.06 | 37,755,056 | +0.61(+0.12%) |
May 17, 2024 | 528.81 | 529.52 | 527.32 | 529.45 | 59,255,768 | +0.76(+0.14%) |
May 16, 2024 | 529.88 | 531.52 | 528.54 | 528.69 | 51,382,540 | -1.09(-0.21%) |
May 15, 2024 | 525.83 | 530.08 | 525.18 | 529.78 | 59,909,252 | +6.48(+1.24%) |
May 14, 2024 | 521.11 | 523.83 | 520.56 | 523.30 | 57,768,900 | +2.39(+0.46%) |
May 13, 2024 | 522.56 | 522.67 | 519.74 | 520.91 | 36,693,772 | +0.07(+0.01%) |
May 10, 2024 | 521.81 | 522.63 | 519.59 | 520.84 | 52,295,248 | +0.67(+0.13%) |
May 09, 2024 | 517.38 | 520.21 | 516.71 | 520.17 | 43,613,652 | +2.98(+0.58%) |
May 08, 2024 | 515.26 | 517.74 | 515.14 | 517.19 | 42,008,184 | +0.05(+0.01%) |
May 07, 2024 | 517.56 | 518.57 | 516.45 | 517.14 | 53,517,744 | +0.57(+0.11%) |
May 06, 2024 | 513.75 | 516.61 | 513.30 | 516.57 | 47,485,300 | +5.28(+1.03%) |
May 03, 2024 | 511.16 | 512.55 | 508.56 | 511.29 | 72,839,264 | +6.26(+1.24%) |
May 02, 2024 | 504.15 | 505.89 | 499.55 | 505.03 | 62,656,968 | +4.68(+0.94%) |
May 01, 2024 | 501.38 | 508.19 | 499.87 | 500.35 | 80,139,784 | -1.63(-0.32%) |
Apr 30, 2024 | 508.56 | 509.56 | 501.98 | 501.98 | 77,464,984 | -8.08(-1.58%) |
Apr 29, 2024 | 510.09 | 510.75 | 507.25 | 510.06 | 46,400,728 | +1.80(+0.35%) |
Apr 26, 2024 | 506.35 | 509.88 | 505.70 | 508.26 | 64,341,236 | +4.77(+0.95%) |
Apr 25, 2024 | 499.18 | 504.27 | 497.49 | 503.49 | 69,036,528 | -1.92(-0.38%) |
Apr 24, 2024 | 506.56 | 507.37 | 503.13 | 505.41 | 55,884,464 | -0.24(-0.05%) |
Apr 23, 2024 | 501.78 | 506.09 | 499.53 | 505.65 | 64,589,224 | +5.93(+1.19%) |
Apr 22, 2024 | 497.83 | 502.38 | 495.43 | 499.72 | 67,923,696 | +4.56(+0.92%) |
Apr 19, 2024 | 499.44 | 500.45 | 493.86 | 495.16 | 104,469,360 | -4.36(-0.87%) |
Apr 18, 2024 | 501.98 | 504.13 | 498.56 | 499.52 | 74,525,648 | -1.03(-0.21%) |
Apr 17, 2024 | 506.05 | 506.22 | 499.12 | 500.55 | 75,901,744 | -2.98(-0.59%) |
Apr 16, 2024 | 504.94 | 506.50 | 502.21 | 503.53 | 73,413,928 | -0.92(-0.18%) |
Apr 15, 2024 | 515.13 | 515.30 | 503.58 | 504.45 | 92,107,208 | -6.40(-1.25%) |
Apr 12, 2024 | 514.37 | 515.82 | 509.08 | 510.85 | 92,561,336 | -7.15(-1.38%) |
Apr 11, 2024 | 515.68 | 519.48 | 512.08 | 518.00 | 70,148,416 | +3.88(+0.75%) |
Apr 10, 2024 | 513.48 | 516.16 | 512.09 | 514.12 | 82,617,200 | -5.20(-1.00%) |
Apr 09, 2024 | 520.50 | 520.75 | 514.35 | 519.32 | 68,079,000 | +0.60(+0.12%) |
Apr 08, 2024 | 519.15 | 520.18 | 517.89 | 518.72 | 48,390,832 | +0.29(+0.06%) |
Apr 05, 2024 | 514.46 | 520.44 | 514.01 | 518.43 | 75,147,472 | +5.36(+1.04%) |
Apr 04, 2024 | 523.52 | 523.87 | 512.75 | 513.07 | 96,865,320 | -6.34(-1.22%) |
Apr 03, 2024 | 517.72 | 520.95 | 517.66 | 519.41 | 59,070,512 | +0.57(+0.11%) |
Apr 02, 2024 | 518.24 | 518.98 | 516.48 | 518.84 | 74,462,944 | -3.32(-0.64%) |
Apr 01, 2024 | 523.83 | 524.38 | 520.97 | 522.16 | 63,236,924 | -0.91(-0.17%) |
Mar 28, 2024 | 523.21 | 524.61 | 522.78 | 523.07 | 96,868,912 | -0.10(-0.02%) |
Mar 27, 2024 | 521.71 | 523.21 | 519.49 | 523.17 | 84,137,128 | +4.36(+0.84%) |
Mar 26, 2024 | 521.23 | 521.58 | 518.40 | 518.81 | 65,393,840 | -0.96(-0.18%) |
Mar 25, 2024 | 519.80 | 520.95 | 519.61 | 519.77 | 48,703,556 | -1.44(-0.28%) |
Mar 22, 2024 | 522.11 | 522.61 | 520.97 | 521.21 | 79,070,944 | -0.99(-0.19%) |
Mar 21, 2024 | 523.39 | 524.11 | 521.91 | 522.20 | 60,340,944 | +1.72(+0.33%) |
Mar 20, 2024 | 515.77 | 520.62 | 515.08 | 520.48 | 69,466,032 | +4.77(+0.92%) |
Mar 19, 2024 | 512.15 | 516.00 | 511.12 | 515.71 | 60,743,932 | +2.85(+0.56%) |
Mar 18, 2024 | 514.00 | 515.48 | 512.44 | 512.86 | 88,982,688 | +3.03(+0.59%) |
Mar 15, 2024 | 510.21 | 511.70 | 508.12 | 509.83 | 107,924,384 | -3.53(-0.69%) |
Mar 14, 2024 | 515.37 | 515.52 | 510.24 | 513.36 | 110,475,960 | -1.02(-0.20%) |
Mar 13, 2024 | 515.51 | 515.69 | 512.90 | 514.37 | 55,233,904 | -0.81(-0.16%) |
Mar 12, 2024 | 511.86 | 515.78 | 509.28 | 515.18 | 73,870,992 | +5.48(+1.08%) |
Mar 11, 2024 | 508.90 | 510.30 | 506.93 | 509.70 | 62,716,208 | -0.44(-0.09%) |
Mar 08, 2024 | 513.86 | 516.62 | 509.55 | 510.13 | 86,806,736 | -3.08(-0.60%) |
Mar 07, 2024 | 511.55 | 514.29 | 508.23 | 513.22 | 58,757,044 | +5.05(+0.99%) |
Mar 06, 2024 | 508.97 | 510.48 | 506.85 | 508.17 | 68,426,992 | +2.56(+0.51%) |
Mar 05, 2024 | 508.66 | 509.12 | 503.35 | 505.61 | 73,374,352 | -5.10(-1.00%) |
Mar 04, 2024 | 510.44 | 512.61 | 510.41 | 510.71 | 50,335,016 | -0.55(-0.11%) |
Mar 01, 2024 | 507.40 | 511.70 | 506.99 | 511.26 | 77,585,144 | +4.76(+0.94%) |
Feb 29, 2024 | 506.50 | 508.16 | 503.79 | 506.51 | 84,088,272 | +1.81(+0.36%) |
Feb 28, 2024 | 503.76 | 505.29 | 503.40 | 504.69 | 56,592,928 | -0.67(-0.13%) |
Feb 27, 2024 | 505.13 | 505.59 | 503.19 | 505.36 | 49,731,836 | +0.94(+0.19%) |
Feb 26, 2024 | 506.73 | 507.17 | 504.29 | 504.42 | 50,469,220 | -1.85(-0.37%) |
Feb 23, 2024 | 507.69 | 508.55 | 505.53 | 506.28 | 62,558,140 | +0.35(+0.07%) |
Feb 22, 2024 | 502.45 | 506.92 | 501.46 | 505.93 | 76,261,984 | +10.26(+2.07%) |
Feb 21, 2024 | 493.89 | 495.83 | 492.03 | 495.67 | 59,488,172 | +0.45(+0.09%) |
Feb 20, 2024 | 496.18 | 496.87 | 492.92 | 495.22 | 71,889,480 | -2.74(-0.55%) |
Feb 16, 2024 | 500.15 | 501.31 | 497.20 | 497.96 | 75,777,144 | -2.49(-0.50%) |
Feb 15, 2024 | 497.74 | 500.64 | 497.25 | 500.45 | 61,777,252 | +3.43(+0.69%) |
Feb 14, 2024 | 495.25 | 497.52 | 492.87 | 497.03 | 68,565,904 | +4.48(+0.91%) |
Feb 13, 2024 | 493.00 | 495.55 | 489.19 | 492.55 | 113,295,544 | -6.88(-1.38%) |
Feb 12, 2024 | 499.62 | 501.94 | 498.69 | 499.43 | 56,571,924 | -0.22(-0.04%) |
Feb 09, 2024 | 497.30 | 500.10 | 496.95 | 499.65 | 64,178,720 | +2.87(+0.58%) |
Feb 08, 2024 | 496.56 | 497.17 | 495.72 | 496.78 | 52,408,184 | +0.22(+0.04%) |
Feb 07, 2024 | 494.75 | 496.99 | 493.83 | 496.56 | 71,054,296 | +4.11(+0.83%) |
Feb 06, 2024 | 491.99 | 492.79 | 490.53 | 492.45 | 55,990,960 | +1.43(+0.29%) |
Feb 05, 2024 | 492.17 | 492.85 | 488.71 | 491.02 | 75,945,368 | -1.80(-0.36%) |
Feb 02, 2024 | 488.13 | 494.51 | 487.79 | 492.82 | 99,536,712 | +5.13(+1.05%) |
Feb 01, 2024 | 483.13 | 487.71 | 482.30 | 487.69 | 92,028,680 | +6.30(+1.31%) |
Jan 31, 2024 | 487.11 | 487.57 | 481.36 | 481.38 | 126,238,048 | -7.99(-1.63%) |
Jan 30, 2024 | 489.04 | 490.10 | 488.59 | 489.37 | 59,645,544 | -0.38(-0.08%) |
Jan 29, 2024 | 486.22 | 489.89 | 485.66 | 489.75 | 60,796,276 | +3.85(+0.79%) |
Jan 26, 2024 | 486.08 | 487.61 | 485.03 | 485.90 | 77,283,368 | -0.62(-0.13%) |
Jan 25, 2024 | 486.07 | 486.79 | 483.89 | 486.52 | 72,629,880 | +2.63(+0.54%) |
Jan 24, 2024 | 486.30 | 487.26 | 483.38 | 483.89 | 81,772,160 | +0.53(+0.11%) |
Jan 23, 2024 | 482.51 | 483.60 | 481.39 | 483.36 | 50,013,656 | +1.41(+0.29%) |
Jan 22, 2024 | 482.51 | 483.72 | 481.29 | 481.95 | 76,249,552 | +1.02(+0.21%) |
Jan 19, 2024 | 476.17 | 481.23 | 475.06 | 480.94 | 111,517,192 | +5.92(+1.25%) |
Jan 18, 2024 | 472.54 | 475.58 | 470.96 | 475.01 | 92,090,848 | +4.19(+0.89%) |
Jan 17, 2024 | 470.36 | 471.33 | 468.42 | 470.83 | 69,125,544 | -2.63(-0.56%) |
Jan 16, 2024 | 473.79 | 475.13 | 471.60 | 473.46 | 85,197,200 | -1.75(-0.37%) |
Jan 12, 2024 | 476.36 | 477.12 | 473.76 | 475.20 | 58,207,708 | +0.33(+0.07%) |
Jan 11, 2024 | 476.11 | 476.64 | 470.80 | 474.88 | 78,082,696 | -0.21(-0.04%) |
Jan 10, 2024 | 472.69 | 475.97 | 472.40 | 475.08 | 67,438,048 | +2.67(+0.57%) |
Jan 09, 2024 | 470.41 | 473.46 | 469.89 | 472.41 | 66,079,560 | -0.72(-0.15%) |
Jan 08, 2024 | 466.98 | 473.28 | 466.85 | 473.13 | 75,050,336 | +6.66(+1.43%) |
Jan 05, 2024 | 466.04 | 468.98 | 464.99 | 466.47 | 86,413,864 | +0.64(+0.14%) |
Jan 04, 2024 | 466.85 | 469.50 | 465.60 | 465.83 | 84,508,976 | -1.50(-0.32%) |
Jan 03, 2024 | 468.97 | 469.73 | 466.72 | 467.34 | 103,748,584 | -3.85(-0.82%) |
Jan 02, 2024 | 470.70 | 472.20 | 469.03 | 471.19 | 124,007,992 | -2.65(-0.56%) |
Dec 29, 2023 | 475.01 | 475.55 | 471.83 | 473.84 | 122,665,296 | -1.38(-0.29%) |
Dec 28, 2023 | 475.40 | 476.07 | 474.79 | 475.21 | 78,238,872 | +0.18(+0.04%) |
Dec 27, 2023 | 473.97 | 475.18 | 473.42 | 475.03 | 68,194,264 | +0.86(+0.18%) |
Dec 26, 2023 | 472.60 | 475.10 | 472.52 | 474.18 | 55,510,836 | +1.99(+0.42%) |
Dec 22, 2023 | 472.39 | 473.91 | 470.24 | 472.18 | 67,374,840 | +0.95(+0.20%) |
Dec 21, 2023 | 469.87 | 471.51 | 467.39 | 471.24 | 86,850,944 | +4.43(+0.95%) |
Dec 20, 2023 | 472.49 | 474.42 | 466.37 | 466.81 | 102,898,832 | -6.56(-1.39%) |
Dec 19, 2023 | 471.07 | 473.44 | 470.99 | 473.37 | 55,849,620 | +2.86(+0.61%) |
Dec 18, 2023 | 469.52 | 471.51 | 468.44 | 470.51 | 70,525,984 | +2.63(+0.56%) |
Dec 15, 2023 | 468.04 | 469.24 | 465.98 | 467.88 | 145,585,792 | -0.77(-0.16%) |
Dec 14, 2023 | 469.13 | 470.36 | 465.91 | 468.65 | 119,144,256 | +1.50(+0.32%) |
Dec 13, 2023 | 461.18 | 467.41 | 460.81 | 467.15 | 93,127,160 | +6.36(+1.38%) |
Dec 12, 2023 | 458.34 | 460.89 | 457.32 | 460.79 | 68,652,872 | +2.09(+0.46%) |
Dec 11, 2023 | 456.42 | 458.88 | 456.20 | 458.70 | 65,358,452 | +1.78(+0.39%) |
Dec 08, 2023 | 454.20 | 457.46 | 453.95 | 456.92 | 83,798,744 | +1.96(+0.43%) |
Dec 07, 2023 | 453.65 | 455.63 | 453.04 | 454.97 | 67,423,376 | +3.44(+0.76%) |
Dec 06, 2023 | 455.54 | 455.57 | 451.07 | 451.52 | 69,501,304 | -1.83(-0.40%) |
Dec 05, 2023 | 452.02 | 454.33 | 451.63 | 453.35 | 70,505,336 | -0.09(-0.02%) |
Dec 04, 2023 | 452.36 | 455.85 | 451.10 | 453.44 | 73,013,280 | -2.39(-0.52%) |
Dec 01, 2023 | 452.52 | 456.38 | 451.92 | 455.83 | 89,922,752 | +2.68(+0.59%) |
Nov 30, 2023 | 452.24 | 471.33 | 450.11 | 453.15 | 82,499,480 | +1.78(+0.39%) |
Nov 29, 2023 | 453.89 | 455.06 | 450.96 | 451.37 | 63,571,008 | -0.32(-0.07%) |
Nov 28, 2023 | 450.85 | 453.02 | 450.27 | 451.69 | 62,487,016 | +0.45(+0.10%) |
Nov 27, 2023 | 451.41 | 452.25 | 450.85 | 451.24 | 50,802,392 | -0.81(-0.18%) |
Nov 24, 2023 | 451.83 | 452.25 | 451.49 | 452.06 | 30,051,634 | +0.28(+0.06%) |
Nov 22, 2023 | 451.74 | 453.13 | 450.66 | 451.78 | 59,873,052 | +1.74(+0.39%) |
Nov 21, 2023 | 449.95 | 450.90 | 448.74 | 450.04 | 49,581,052 | -0.98(-0.22%) |
Nov 20, 2023 | 447.32 | 451.88 | 447.31 | 451.02 | 70,521,392 | +3.44(+0.77%) |
Nov 17, 2023 | 447.03 | 448.20 | 446.09 | 447.58 | 83,790,832 | +0.56(+0.12%) |
Nov 16, 2023 | 446.02 | 447.35 | 444.93 | 447.02 | 67,039,296 | +0.55(+0.12%) |
Nov 15, 2023 | 446.90 | 448.17 | 445.60 | 446.48 | 77,752,696 | +0.94(+0.21%) |
Nov 14, 2023 | 443.14 | 446.85 | 442.91 | 445.53 | 98,002,776 | +8.48(+1.94%) |
Nov 13, 2023 | 436.10 | 438.19 | 435.30 | 437.06 | 52,549,012 | -0.42(-0.10%) |
Nov 10, 2023 | 432.88 | 437.79 | 430.74 | 437.47 | 90,202,568 | +6.72(+1.56%) |
Nov 09, 2023 | 435.31 | 435.35 | 430.31 | 430.75 | 84,740,816 | -3.38(-0.78%) |
Nov 08, 2023 | 434.43 | 434.97 | 431.77 | 434.13 | 62,103,168 | +0.32(+0.07%) |
Nov 07, 2023 | 432.59 | 434.47 | 431.42 | 433.82 | 64,707,440 | +1.23(+0.28%) |
Nov 06, 2023 | 432.37 | 433.04 | 430.59 | 432.59 | 68,209,328 | +0.99(+0.23%) |
Nov 03, 2023 | 430.06 | 433.18 | 429.93 | 431.59 | 100,971,904 | +3.90(+0.91%) |
Nov 02, 2023 | 423.54 | 427.85 | 423.52 | 427.69 | 95,721,368 | +8.04(+1.92%) |
Nov 01, 2023 | 416.21 | 420.48 | 415.67 | 419.65 | 99,093,000 | +4.43(+1.07%) |
Oct 31, 2023 | 413.22 | 415.55 | 411.26 | 415.22 | 80,190,280 | +2.59(+0.63%) |
Oct 30, 2023 | 410.61 | 413.71 | 406.00 | 412.63 | 87,157,040 | +4.88(+1.20%) |
Oct 27, 2023 | 411.24 | 411.65 | 406.30 | 407.75 | 108,137,936 | -1.86(-0.45%) |
Oct 26, 2023 | 413.48 | 414.35 | 408.67 | 409.61 | 115,986,984 | -4.97(-1.20%) |
Oct 25, 2023 | 418.88 | 418.92 | 414.05 | 414.58 | 94,790,008 | -6.04(-1.44%) |
Oct 24, 2023 | 419.64 | 421.79 | 417.74 | 420.61 | 79,065,536 | +3.15(+0.75%) |
Oct 23, 2023 | 416.62 | 421.43 | 414.82 | 417.46 | 92,618,904 | -0.73(-0.17%) |
Oct 20, 2023 | 422.95 | 423.50 | 418.08 | 418.19 | 124,809,288 | -5.20(-1.23%) |
Oct 19, 2023 | 427.88 | 429.74 | 422.69 | 423.39 | 122,621,736 | -3.75(-0.88%) |
Oct 18, 2023 | 431.10 | 432.08 | 426.03 | 427.15 | 95,016,264 | -5.77(-1.33%) |
Oct 17, 2023 | 429.73 | 435.02 | 429.37 | 432.91 | 75,816,424 | -0.02(-0.00%) |
Oct 16, 2023 | 430.73 | 434.03 | 430.48 | 432.93 | 75,918,120 | +4.51(+1.05%) |
Oct 13, 2023 | 432.11 | 433.34 | 426.82 | 428.43 | 95,884,392 | -2.15(-0.50%) |
Oct 12, 2023 | 433.84 | 434.22 | 428.16 | 430.57 | 81,696,704 | -2.64(-0.61%) |
Oct 11, 2023 | 432.54 | 433.47 | 430.09 | 433.21 | 62,844,580 | +1.77(+0.41%) |
Oct 10, 2023 | 429.86 | 434.11 | 429.45 | 431.44 | 79,126,512 | +2.23(+0.52%) |
Oct 09, 2023 | 424.53 | 429.80 | 423.97 | 429.21 | 80,915,752 | +2.73(+0.64%) |
Oct 06, 2023 | 418.96 | 428.05 | 417.60 | 426.48 | 114,089,888 | +5.00(+1.19%) |
Oct 05, 2023 | 421.34 | 422.34 | 418.17 | 421.48 | 72,991,984 | -0.16(-0.04%) |
Oct 04, 2023 | 419.06 | 422.40 | 417.56 | 421.63 | 88,041,952 | +3.05(+0.73%) |
Oct 03, 2023 | 422.03 | 424.33 | 417.19 | 418.59 | 104,451,144 | -5.68(-1.34%) |