Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 612.77 | 615.75 | 608.84 | 610.22 | 40,471 | +1.70(+0.28%) |
May 16, 2024 | 602.22 | 611.60 | 597.51 | 608.52 | 62,141 | +6.98(+1.16%) |
May 15, 2024 | 606.31 | 606.33 | 597.59 | 601.54 | 71,451 | -6.14(-1.01%) |
May 14, 2024 | 606.40 | 610.13 | 601.25 | 607.68 | 56,140 | +2.40(+0.40%) |
May 13, 2024 | 624.98 | 626.30 | 604.31 | 605.28 | 56,377 | -18.44(-2.96%) |
May 10, 2024 | 612.13 | 625.00 | 612.13 | 623.72 | 71,653 | +8.49(+1.38%) |
May 09, 2024 | 583.11 | 625.00 | 583.11 | 615.23 | 140,563 | +51.73(+9.18%) |
May 08, 2024 | 569.23 | 571.44 | 562.04 | 563.50 | 62,511 | -6.22(-1.09%) |
May 07, 2024 | 572.11 | 581.70 | 569.58 | 569.72 | 58,216 | -1.72(-0.30%) |
May 06, 2024 | 564.56 | 579.72 | 564.56 | 571.44 | 56,108 | +9.82(+1.75%) |
May 03, 2024 | 562.10 | 566.84 | 559.31 | 561.62 | 44,029 | +3.06(+0.55%) |
May 02, 2024 | 563.95 | 565.88 | 558.00 | 558.56 | 49,539 | -0.13(-0.02%) |
May 01, 2024 | 575.50 | 582.21 | 555.71 | 558.69 | 58,242 | -17.61(-3.06%) |
Apr 30, 2024 | 599.34 | 600.00 | 574.23 | 576.30 | 99,837 | -26.10(-4.33%) |
Apr 29, 2024 | 596.15 | 607.89 | 595.39 | 602.40 | 69,481 | +6.73(+1.13%) |
Apr 26, 2024 | 591.30 | 599.00 | 587.00 | 595.67 | 56,932 | +3.65(+0.62%) |
Apr 25, 2024 | 589.38 | 598.34 | 579.53 | 592.02 | 48,660 | +3.01(+0.51%) |
Apr 24, 2024 | 586.69 | 589.91 | 579.94 | 589.01 | 52,607 | +1.20(+0.20%) |
Apr 23, 2024 | 580.91 | 592.39 | 580.91 | 587.81 | 41,443 | +2.00(+0.34%) |
Apr 22, 2024 | 579.55 | 593.49 | 578.36 | 585.81 | 40,948 | +3.21(+0.55%) |
Apr 19, 2024 | 581.56 | 589.07 | 577.57 | 582.60 | 63,072 | +0.20(+0.03%) |
Apr 18, 2024 | 585.52 | 594.20 | 579.00 | 582.40 | 63,115 | -2.56(-0.44%) |
Apr 17, 2024 | 586.03 | 597.32 | 579.30 | 584.96 | 66,451 | -1.97(-0.34%) |
Apr 16, 2024 | 580.11 | 591.64 | 576.91 | 586.93 | 50,437 | +3.02(+0.52%) |
Apr 15, 2024 | 608.81 | 610.93 | 582.33 | 583.91 | 95,563 | -21.81(-3.60%) |
Apr 12, 2024 | 605.90 | 633.07 | 603.83 | 605.72 | 75,387 | +4.20(+0.70%) |
Apr 11, 2024 | 594.22 | 604.51 | 586.62 | 601.52 | 117,736 | +7.30(+1.23%) |
Apr 10, 2024 | 585.00 | 596.01 | 572.20 | 594.22 | 104,218 | +4.81(+0.82%) |
Apr 09, 2024 | 579.72 | 591.49 | 579.72 | 589.41 | 65,461 | +10.29(+1.78%) |
Apr 08, 2024 | 595.09 | 595.09 | 577.77 | 579.12 | 71,653 | -17.10(-2.87%) |
Apr 05, 2024 | 598.93 | 599.25 | 585.00 | 596.22 | 49,364 | -0.94(-0.16%) |
Apr 04, 2024 | 587.00 | 601.23 | 587.00 | 597.16 | 99,685 | +10.26(+1.75%) |
Apr 03, 2024 | 578.00 | 589.19 | 574.49 | 586.90 | 64,616 | +11.24(+1.95%) |
Apr 02, 2024 | 574.65 | 586.91 | 566.44 | 575.66 | 86,092 | +4.57(+0.80%) |
Apr 01, 2024 | 580.84 | 581.21 | 566.88 | 571.09 | 66,088 | -7.42(-1.28%) |
Mar 28, 2024 | 576.50 | 579.39 | 569.99 | 578.51 | 105,827 | +2.18(+0.38%) |
Mar 27, 2024 | 565.00 | 580.21 | 559.98 | 576.33 | 75,259 | -1102.85(-65.68%) |
Mar 26, 2024 | 1731 | 1749 | 1674 | 1679 | 39,095 | -45.38(-2.63%) |
Mar 25, 2024 | 1708 | 1725 | 1702 | 1725 | 13,556 | +38.69(+2.29%) |
Mar 22, 2024 | 1705 | 1711 | 1676 | 1686 | 27,414 | -14.09(-0.83%) |
Mar 21, 2024 | 1700 | 1703 | 1683 | 1700 | 24,834 | +8.16(+0.48%) |
Mar 20, 2024 | 1686 | 1695 | 1660 | 1692 | 25,668 | +5.80(+0.34%) |
Mar 19, 2024 | 1696 | 1708 | 1667 | 1686 | 25,825 | +15.90(+0.95%) |
Mar 18, 2024 | 1677 | 1708 | 1663 | 1670 | 31,186 | +3.61(+0.22%) |
Mar 15, 2024 | 1641 | 1670 | 1641 | 1666 | 65,402 | +23.68(+1.44%) |
Mar 14, 2024 | 1625 | 1652 | 1620 | 1643 | 33,972 | +36.34(+2.26%) |
Mar 13, 2024 | 1587 | 1621 | 1587 | 1606 | 34,770 | +31.00(+1.97%) |
Mar 12, 2024 | 1549 | 1578 | 1528 | 1575 | 23,004 | +22.45(+1.45%) |
Mar 11, 2024 | 1528 | 1576 | 1509 | 1553 | 22,496 | +25.30(+1.66%) |
Mar 08, 2024 | 1536 | 1559 | 1516 | 1528 | 30,219 | +26.10(+1.74%) |
Mar 07, 2024 | 1482 | 1525 | 1482 | 1502 | 23,434 | +16.18(+1.09%) |
Mar 06, 2024 | 1530 | 1530 | 1480 | 1485 | 25,969 | -30.26(-2.00%) |
Mar 05, 2024 | 1522 | 1554 | 1514 | 1516 | 21,707 | -22.59(-1.47%) |
Mar 04, 2024 | 1564 | 1564 | 1535 | 1538 | 19,560 | -27.43(-1.75%) |
Mar 01, 2024 | 1577 | 1586 | 1559 | 1566 | 20,129 | -9.70(-0.62%) |
Feb 29, 2024 | 1565 | 1584 | 1559 | 1575 | 37,414 | +36.65(+2.38%) |
Feb 28, 2024 | 1578 | 1578 | 1532 | 1539 | 21,771 | -44.73(-2.82%) |
Feb 27, 2024 | 1559 | 1584 | 1559 | 1584 | 22,950 | +26.81(+1.72%) |
Feb 26, 2024 | 1551 | 1569 | 1538 | 1557 | 36,159 | -1.13(-0.07%) |
Feb 23, 2024 | 1553 | 1563 | 1537 | 1558 | 19,119 | -2.05(-0.13%) |
Feb 22, 2024 | 1563 | 1570 | 1537 | 1560 | 31,169 | +40.94(+2.70%) |
Feb 21, 2024 | 1481 | 1550 | 1481 | 1519 | 31,508 | +31.33(+2.11%) |
Feb 20, 2024 | 1506 | 1518 | 1488 | 1488 | 21,827 | -20.78(-1.38%) |
Feb 16, 2024 | 1488 | 1525 | 1488 | 1508 | 22,727 | +24.20(+1.63%) |
Feb 15, 2024 | 1466 | 1510 | 1465 | 1484 | 36,207 | +50.76(+3.54%) |
Feb 14, 2024 | 1444 | 1447 | 1413 | 1433 | 23,850 | +12.11(+0.85%) |
Feb 13, 2024 | 1467 | 1467 | 1410 | 1421 | 15,525 | -41.71(-2.85%) |
Feb 12, 2024 | 1473 | 1478 | 1445 | 1463 | 21,279 | +0.24(+0.02%) |
Feb 09, 2024 | 1476 | 1482 | 1456 | 1463 | 16,722 | -15.68(-1.06%) |
Feb 08, 2024 | 1497 | 1516 | 1465 | 1478 | 24,917 | -9.01(-0.61%) |
Feb 07, 2024 | 1454 | 1506 | 1447 | 1487 | 23,325 | +46.32(+3.21%) |
Feb 06, 2024 | 1432 | 1450 | 1432 | 1441 | 26,695 | +15.41(+1.08%) |
Feb 05, 2024 | 1432 | 1449 | 1414 | 1426 | 20,607 | -9.14(-0.64%) |
Feb 02, 2024 | 1435 | 1441 | 1400 | 1435 | 19,759 | -11.45(-0.79%) |
Feb 01, 2024 | 1472 | 1472 | 1420 | 1446 | 22,652 | -11.68(-0.80%) |
Jan 31, 2024 | 1511 | 1511 | 1452 | 1458 | 22,774 | -42.49(-2.83%) |
Jan 30, 2024 | 1496 | 1521 | 1496 | 1500 | 16,571 | -16.90(-1.11%) |
Jan 29, 2024 | 1494 | 1517 | 1494 | 1517 | 13,577 | +32.09(+2.16%) |
Jan 26, 2024 | 1495 | 1496 | 1473 | 1485 | 11,212 | -5.72(-0.38%) |
Jan 25, 2024 | 1497 | 1507 | 1472 | 1491 | 23,524 | -11.04(-0.73%) |
Jan 24, 2024 | 1497 | 1507 | 1495 | 1502 | 12,287 | +14.59(+0.98%) |
Jan 23, 2024 | 1475 | 1490 | 1464 | 1487 | 14,186 | +1.87(+0.13%) |
Jan 22, 2024 | 1471 | 1503 | 1471 | 1486 | 16,463 | +1.33(+0.09%) |
Jan 19, 2024 | 1479 | 1484 | 1467 | 1484 | 14,457 | +3.28(+0.22%) |
Jan 18, 2024 | 1467 | 1490 | 1447 | 1481 | 30,663 | +12.94(+0.88%) |
Jan 17, 2024 | 1458 | 1486 | 1449 | 1468 | 17,249 | -3.73(-0.25%) |
Jan 16, 2024 | 1531 | 1498 | 1472 | 1472 | 16,459 | -55.95(-3.66%) |
Jan 12, 2024 | 1525 | 1532 | 1506 | 1528 | 16,494 | +22.74(+1.51%) |
Jan 11, 2024 | 1524 | 1529 | 1498 | 1505 | 17,892 | -3.86(-0.26%) |
Jan 10, 2024 | 1523 | 1523 | 1487 | 1509 | 18,954 | -19.58(-1.28%) |
Jan 09, 2024 | 1520 | 1537 | 1511 | 1528 | 23,316 | -4.84(-0.32%) |
Jan 08, 2024 | 1528 | 1542 | 1516 | 1533 | 30,424 | -18.44(-1.19%) |
Jan 05, 2024 | 1551 | 1560 | 1539 | 1552 | 18,504 | +4.74(+0.31%) |
Jan 04, 2024 | 1592 | 1592 | 1547 | 1547 | 23,728 | -44.98(-2.83%) |
Jan 03, 2024 | 1588 | 1602 | 1580 | 1592 | 18,784 | -9.01(-0.56%) |
Jan 02, 2024 | 1589 | 1622 | 1584 | 1601 | 23,438 | +32.09(+2.05%) |
Dec 29, 2023 | 1591 | 1594 | 1564 | 1569 | 23,213 | -25.61(-1.61%) |
Dec 28, 2023 | 1628 | 1631 | 1594 | 1594 | 16,063 | -38.82(-2.38%) |
Dec 27, 2023 | 1629 | 1634 | 1626 | 1633 | 11,164 | -1.48(-0.09%) |
Dec 26, 2023 | 1612 | 1637 | 1606 | 1635 | 12,501 | +22.66(+1.41%) |
Dec 22, 2023 | 1614 | 1622 | 1593 | 1612 | 15,775 | -2.22(-0.14%) |
Dec 21, 2023 | 1610 | 1614 | 1584 | 1614 | 27,800 | +4.32(+0.27%) |
Dec 20, 2023 | 1640 | 1659 | 1607 | 1610 | 26,483 | -13.65(-0.84%) |
Dec 19, 2023 | 1599 | 1626 | 1592 | 1624 | 28,718 | +24.95(+1.56%) |
Dec 18, 2023 | 1614 | 1624 | 1592 | 1599 | 23,504 | +5.12(+0.32%) |
Dec 15, 2023 | 1603 | 1605 | 1580 | 1594 | 95,664 | -6.70(-0.42%) |
Dec 14, 2023 | 1595 | 1620 | 1592 | 1600 | 29,423 | +29.47(+1.88%) |
Dec 13, 2023 | 1541 | 1576 | 1539 | 1571 | 36,961 | +28.64(+1.86%) |
Dec 12, 2023 | 1533 | 1545 | 1512 | 1542 | 32,361 | -8.92(-0.58%) |
Dec 11, 2023 | 1543 | 1565 | 1537 | 1551 | 24,110 | +8.51(+0.55%) |
Dec 08, 2023 | 1526 | 1544 | 1522 | 1543 | 27,988 | +29.53(+1.95%) |
Dec 07, 2023 | 1505 | 1523 | 1495 | 1513 | 30,602 | +30.77(+2.08%) |
Dec 06, 2023 | 1481 | 1505 | 1466 | 1482 | 47,957 | -2.11(-0.14%) |
Dec 05, 2023 | 1593 | 1596 | 1479 | 1484 | 57,708 | -109.12(-6.85%) |
Dec 04, 2023 | 1726 | 1727 | 1591 | 1594 | 60,034 | -148.78(-8.54%) |
Dec 01, 2023 | 1669 | 1761 | 1662 | 1742 | 55,761 | +74.16(+4.45%) |
Nov 30, 2023 | 1648 | 1680 | 1634 | 1668 | 91,802 | +23.08(+1.40%) |
Nov 29, 2023 | 1620 | 1649 | 1608 | 1645 | 26,841 | +33.81(+2.10%) |
Nov 28, 2023 | 1632 | 1649 | 1604 | 1611 | 39,336 | -18.82(-1.15%) |
Nov 27, 2023 | 1648 | 1648 | 1621 | 1630 | 52,769 | -12.93(-0.79%) |
Nov 24, 2023 | 1643 | 1659 | 1643 | 1643 | 16,204 | +7.97(+0.49%) |
Nov 22, 2023 | 1608 | 1636 | 1608 | 1635 | 22,402 | +0.52(+0.03%) |
Nov 21, 2023 | 1628 | 1647 | 1616 | 1635 | 24,240 | +2.07(+0.13%) |
Nov 20, 2023 | 1646 | 1676 | 1625 | 1632 | 27,292 | -12.55(-0.76%) |
Nov 17, 2023 | 1615 | 1654 | 1615 | 1645 | 19,490 | +39.25(+2.44%) |
Nov 16, 2023 | 1656 | 1671 | 1594 | 1606 | 32,048 | -69.91(-4.17%) |
Nov 15, 2023 | 1693 | 1717 | 1670 | 1676 | 25,468 | -21.07(-1.24%) |
Nov 14, 2023 | 1675 | 1725 | 1675 | 1697 | 18,632 | +42.40(+2.56%) |
Nov 13, 2023 | 1640 | 1676 | 1628 | 1654 | 23,885 | +20.28(+1.24%) |
Nov 10, 2023 | 1669 | 1669 | 1622 | 1634 | 21,847 | -17.37(-1.05%) |
Nov 09, 2023 | 1646 | 1670 | 1621 | 1651 | 72,064 | +7.87(+0.48%) |
Nov 08, 2023 | 1695 | 1701 | 1639 | 1644 | 40,417 | -46.07(-2.73%) |
Nov 07, 2023 | 1740 | 1740 | 1647 | 1690 | 35,202 | -62.40(-3.56%) |
Nov 06, 2023 | 1812 | 1826 | 1743 | 1752 | 44,047 | -49.32(-2.74%) |
Nov 03, 2023 | 1788 | 1837 | 1777 | 1801 | 41,928 | +11.16(+0.62%) |
Nov 02, 2023 | 1833 | 1870 | 1785 | 1790 | 46,398 | -44.75(-2.44%) |
Nov 01, 2023 | 1865 | 1882 | 1835 | 1835 | 84,728 | -3.20(-0.17%) |
Oct 31, 2023 | 1823 | 1859 | 1823 | 1838 | 31,665 | +9.55(+0.52%) |
Oct 30, 2023 | 1822 | 1837 | 1801 | 1829 | 47,812 | +16.72(+0.92%) |
Oct 27, 2023 | 1838 | 1838 | 1786 | 1812 | 32,113 | -36.50(-1.97%) |
Oct 26, 2023 | 1833 | 1863 | 1788 | 1848 | 47,044 | -2.77(-0.15%) |
Oct 25, 2023 | 1797 | 1857 | 1797 | 1851 | 36,231 | +46.66(+2.59%) |
Oct 24, 2023 | 1857 | 1866 | 1802 | 1804 | 58,683 | -44.00(-2.38%) |
Oct 23, 2023 | 1877 | 1897 | 1845 | 1848 | 49,014 | -57.17(-3.00%) |
Oct 20, 2023 | 1933 | 1952 | 1906 | 1906 | 44,811 | -51.05(-2.61%) |
Oct 19, 2023 | 1961 | 1961 | 1938 | 1957 | 36,979 | -13.25(-0.67%) |
Oct 18, 2023 | 1945 | 1973 | 1940 | 1970 | 32,496 | +39.92(+2.07%) |
Oct 17, 2023 | 1912 | 1992 | 1912 | 1930 | 42,935 | +28.08(+1.48%) |
Oct 16, 2023 | 1872 | 1911 | 1872 | 1902 | 28,795 | +35.10(+1.88%) |
Oct 13, 2023 | 1877 | 1923 | 1867 | 1867 | 51,743 | +11.76(+0.63%) |
Oct 12, 2023 | 1842 | 1857 | 1833 | 1855 | 58,937 | +15.36(+0.83%) |
Oct 11, 2023 | 1815 | 1852 | 1804 | 1840 | 46,220 | +12.21(+0.67%) |
Oct 10, 2023 | 1789 | 1847 | 1789 | 1828 | 53,235 | +26.08(+1.45%) |
Oct 09, 2023 | 1781 | 1841 | 1781 | 1801 | 66,505 | +41.40(+2.35%) |
Oct 06, 2023 | 1761 | 1803 | 1758 | 1760 | 45,918 | -0.77(-0.04%) |
Oct 05, 2023 | 1733 | 1782 | 1733 | 1761 | 28,878 | +11.57(+0.66%) |
Oct 04, 2023 | 1759 | 1771 | 1734 | 1749 | 36,388 | -26.24(-1.48%) |
Oct 03, 2023 | 1730 | 1780 | 1730 | 1775 | 33,871 | +33.95(+1.95%) |
Oct 02, 2023 | 1822 | 1825 | 1707 | 1742 | 36,672 | -74.31(-4.09%) |
Sep 29, 2023 | 1896 | 1896 | 1816 | 1816 | 50,311 | -67.61(-3.59%) |
Sep 28, 2023 | 1869 | 1896 | 1869 | 1883 | 53,687 | +20.97(+1.13%) |
Sep 27, 2023 | 1859 | 1907 | 1851 | 1862 | 33,407 | +22.66(+1.23%) |
Sep 26, 2023 | 1849 | 1856 | 1828 | 1840 | 38,291 | -12.24(-0.66%) |
Sep 25, 2023 | 1847 | 1854 | 1852 | 1852 | 17,144 | +19.16(+1.05%) |
Sep 22, 2023 | 1889 | 1889 | 1833 | 1833 | 22,593 | -29.65(-1.59%) |
Sep 21, 2023 | 1865 | 1877 | 1824 | 1863 | 38,893 | +1.23(+0.07%) |
Sep 20, 2023 | 1828 | 1901 | 1826 | 1861 | 40,159 | +33.49(+1.83%) |
Sep 19, 2023 | 1830 | 1843 | 1798 | 1828 | 31,230 | +15.94(+0.88%) |
Sep 18, 2023 | 1763 | 1825 | 1763 | 1812 | 20,163 | +48.27(+2.74%) |
Sep 15, 2023 | 1773 | 1786 | 1740 | 1764 | 73,777 | -22.71(-1.27%) |
Sep 14, 2023 | 1793 | 1802 | 1774 | 1786 | 27,662 | +20.91(+1.18%) |
Sep 13, 2023 | 1809 | 1811 | 1765 | 1765 | 26,526 | -37.98(-2.11%) |
Sep 12, 2023 | 1764 | 1817 | 1764 | 1803 | 23,542 | +67.67(+3.90%) |
Sep 11, 2023 | 1846 | 1846 | 1720 | 1736 | 33,533 | -105.93(-5.75%) |
Sep 08, 2023 | 1847 | 1849 | 1831 | 1842 | 30,514 | +13.04(+0.71%) |
Sep 07, 2023 | 1825 | 1856 | 1810 | 1829 | 29,148 | +5.40(+0.30%) |
Sep 06, 2023 | 1814 | 1848 | 1799 | 1823 | 31,660 | +22.87(+1.27%) |
Sep 05, 2023 | 1894 | 1897 | 1783 | 1800 | 56,627 | -99.90(-5.26%) |