Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 533.78 | 540.31 | 533.44 | 539.30 | 371,211 | +6.75(+1.27%) |
May 17, 2024 | 535.39 | 535.61 | 529.61 | 532.55 | 312,329 | -1.30(-0.24%) |
May 16, 2024 | 536.97 | 538.26 | 533.85 | 533.85 | 363,154 | -2.27(-0.42%) |
May 15, 2024 | 527.79 | 536.31 | 527.42 | 536.12 | 355,975 | +12.00(+2.29%) |
May 14, 2024 | 518.56 | 524.55 | 518.56 | 524.12 | 227,713 | +5.34(+1.03%) |
May 13, 2024 | 520.02 | 520.79 | 517.24 | 518.78 | 274,709 | +2.52(+0.49%) |
May 10, 2024 | 517.53 | 520.17 | 514.92 | 516.26 | 228,690 | +1.35(+0.26%) |
May 09, 2024 | 515.14 | 515.53 | 511.99 | 514.91 | 387,045 | -0.51(-0.10%) |
May 08, 2024 | 512.64 | 515.94 | 511.66 | 515.42 | 211,121 | +0.75(+0.15%) |
May 07, 2024 | 517.61 | 517.99 | 514.58 | 514.67 | 243,484 | -2.16(-0.42%) |
May 06, 2024 | 511.44 | 517.11 | 511.39 | 516.83 | 285,477 | +7.37(+1.45%) |
May 03, 2024 | 506.77 | 511.12 | 506.74 | 509.46 | 438,581 | +13.40(+2.70%) |
May 02, 2024 | 495.25 | 497.40 | 488.34 | 496.06 | 317,578 | +6.69(+1.37%) |
May 01, 2024 | 492.09 | 500.60 | 487.53 | 489.37 | 405,720 | -5.36(-1.08%) |
Apr 30, 2024 | 504.10 | 506.00 | 494.67 | 494.73 | 296,931 | -11.21(-2.22%) |
Apr 29, 2024 | 506.06 | 507.00 | 502.81 | 505.94 | 394,054 | +2.00(+0.40%) |
Apr 26, 2024 | 500.00 | 506.83 | 498.39 | 503.94 | 364,431 | +8.50(+1.72%) |
Apr 25, 2024 | 488.67 | 497.10 | 487.00 | 495.44 | 479,639 | +0.20(+0.04%) |
Apr 24, 2024 | 498.77 | 500.43 | 492.88 | 495.24 | 514,201 | +0.79(+0.16%) |
Apr 23, 2024 | 488.63 | 495.61 | 487.85 | 494.45 | 519,438 | +7.99(+1.64%) |
Apr 22, 2024 | 484.19 | 488.62 | 479.32 | 486.46 | 1,057,145 | +6.56(+1.37%) |
Apr 19, 2024 | 490.70 | 492.51 | 478.25 | 479.90 | 1,135,994 | -13.07(-2.65%) |
Apr 18, 2024 | 497.85 | 499.67 | 492.20 | 492.97 | 539,354 | -4.72(-0.95%) |
Apr 17, 2024 | 507.89 | 508.70 | 497.27 | 497.69 | 397,960 | -7.50(-1.48%) |
Apr 16, 2024 | 505.16 | 508.40 | 503.22 | 505.19 | 558,172 | +0.30(+0.06%) |
Apr 15, 2024 | 518.82 | 519.05 | 503.79 | 504.89 | 552,054 | -9.79(-1.90%) |
Apr 12, 2024 | 518.59 | 520.57 | 513.49 | 514.68 | 448,599 | -9.32(-1.78%) |
Apr 11, 2024 | 516.20 | 525.16 | 513.59 | 524.00 | 490,692 | +9.92(+1.93%) |
Apr 10, 2024 | 512.06 | 515.62 | 511.48 | 514.08 | 409,116 | -4.72(-0.91%) |
Apr 09, 2024 | 520.07 | 521.03 | 512.70 | 518.80 | 263,503 | +1.17(+0.23%) |
Apr 08, 2024 | 519.26 | 520.12 | 515.95 | 517.63 | 212,488 | -0.75(-0.14%) |
Apr 05, 2024 | 514.92 | 521.00 | 512.74 | 518.38 | 736,476 | +6.23(+1.22%) |
Apr 04, 2024 | 526.32 | 527.80 | 511.90 | 512.15 | 408,911 | -8.41(-1.62%) |
Apr 03, 2024 | 516.68 | 523.54 | 516.34 | 520.56 | 287,266 | +1.07(+0.21%) |
Apr 02, 2024 | 518.74 | 520.52 | 514.57 | 519.49 | 420,917 | -5.93(-1.13%) |
Apr 01, 2024 | 525.01 | 528.60 | 522.73 | 525.42 | 352,633 | +1.08(+0.21%) |
Mar 28, 2024 | 524.25 | 526.10 | 522.84 | 524.34 | 252,745 | -0.74(-0.14%) |
Mar 27, 2024 | 527.25 | 527.25 | 520.51 | 525.08 | 337,482 | +1.24(+0.24%) |
Mar 26, 2024 | 528.64 | 529.11 | 522.89 | 523.84 | 320,789 | -2.31(-0.44%) |
Mar 25, 2024 | 523.50 | 528.73 | 523.00 | 526.15 | 375,210 | -2.13(-0.40%) |
Mar 22, 2024 | 527.18 | 530.15 | 525.50 | 528.28 | 286,410 | -0.42(-0.08%) |
Mar 21, 2024 | 533.96 | 533.96 | 528.04 | 528.70 | 346,413 | +1.48(+0.28%) |
Mar 20, 2024 | 521.26 | 527.32 | 518.76 | 527.22 | 319,306 | +7.05(+1.36%) |
Mar 19, 2024 | 514.75 | 521.00 | 511.23 | 520.17 | 360,157 | +2.19(+0.42%) |
Mar 18, 2024 | 520.68 | 523.80 | 517.14 | 517.98 | 320,856 | +2.42(+0.47%) |
Mar 15, 2024 | 515.77 | 518.51 | 513.73 | 515.56 | 474,089 | -6.86(-1.31%) |
Mar 14, 2024 | 526.00 | 527.57 | 518.98 | 522.42 | 400,338 | -1.97(-0.38%) |
Mar 13, 2024 | 528.08 | 528.82 | 522.60 | 524.39 | 410,291 | -5.61(-1.06%) |
Mar 12, 2024 | 524.41 | 530.00 | 518.88 | 530.00 | 382,086 | +10.74(+2.07%) |
Mar 11, 2024 | 518.45 | 521.30 | 516.08 | 519.26 | 372,715 | -2.23(-0.43%) |
Mar 08, 2024 | 531.89 | 536.63 | 520.92 | 521.49 | 596,667 | -8.67(-1.64%) |
Mar 07, 2024 | 525.91 | 531.26 | 522.99 | 530.16 | 332,084 | +8.76(+1.68%) |
Mar 06, 2024 | 522.59 | 525.14 | 517.50 | 521.40 | 392,538 | +5.72(+1.11%) |
Mar 05, 2024 | 523.17 | 523.17 | 512.13 | 515.68 | 549,490 | -12.69(-2.40%) |
Mar 04, 2024 | 527.87 | 531.79 | 526.80 | 528.37 | 416,834 | +0.98(+0.19%) |
Mar 01, 2024 | 519.24 | 528.09 | 519.24 | 527.39 | 478,655 | +9.60(+1.85%) |
Feb 29, 2024 | 515.46 | 519.02 | 512.22 | 517.79 | 1,035,629 | +4.91(+0.96%) |
Feb 28, 2024 | 513.46 | 514.20 | 510.97 | 512.88 | 261,738 | -2.39(-0.46%) |
Feb 27, 2024 | 516.19 | 516.19 | 511.70 | 515.27 | 280,187 | +0.75(+0.15%) |
Feb 26, 2024 | 515.58 | 517.02 | 513.55 | 514.52 | 306,471 | +1.34(+0.26%) |
Feb 23, 2024 | 518.17 | 519.45 | 511.50 | 513.18 | 345,914 | -1.74(-0.34%) |
Feb 22, 2024 | 511.51 | 516.18 | 510.31 | 514.92 | 745,350 | +16.22(+3.25%) |
Feb 21, 2024 | 497.72 | 498.70 | 493.53 | 498.70 | 635,200 | -4.29(-0.85%) |
Feb 20, 2024 | 505.90 | 507.16 | 497.74 | 502.99 | 553,219 | -6.01(-1.18%) |
Feb 16, 2024 | 515.27 | 516.22 | 508.36 | 509.00 | 391,777 | -5.45(-1.06%) |
Feb 15, 2024 | 516.09 | 516.15 | 511.18 | 514.45 | 342,854 | -0.40(-0.08%) |
Feb 14, 2024 | 512.50 | 515.21 | 509.22 | 514.85 | 589,948 | +6.79(+1.34%) |
Feb 13, 2024 | 505.98 | 511.82 | 504.17 | 508.06 | 877,696 | -10.13(-1.95%) |
Feb 12, 2024 | 521.54 | 523.63 | 517.39 | 518.19 | 525,787 | -3.25(-0.62%) |
Feb 09, 2024 | 516.67 | 522.09 | 515.81 | 521.44 | 509,694 | +7.79(+1.52%) |
Feb 08, 2024 | 511.72 | 515.00 | 511.06 | 513.65 | 396,070 | +2.59(+0.51%) |
Feb 07, 2024 | 508.11 | 511.17 | 505.75 | 511.06 | 393,983 | +6.52(+1.29%) |
Feb 06, 2024 | 506.67 | 507.03 | 500.65 | 504.54 | 368,334 | -0.86(-0.17%) |
Feb 05, 2024 | 506.96 | 507.41 | 500.58 | 505.40 | 422,934 | +0.24(+0.05%) |
Feb 02, 2024 | 496.91 | 506.58 | 496.30 | 505.16 | 515,092 | +4.88(+0.98%) |
Feb 01, 2024 | 496.41 | 501.06 | 495.48 | 500.28 | 492,147 | +6.37(+1.29%) |
Jan 31, 2024 | 500.12 | 502.00 | 493.90 | 493.91 | 811,512 | -10.47(-2.08%) |
Jan 30, 2024 | 509.08 | 509.92 | 503.34 | 504.38 | 630,671 | -4.90(-0.96%) |
Jan 29, 2024 | 504.54 | 509.29 | 503.81 | 509.28 | 411,654 | +5.88(+1.17%) |
Jan 26, 2024 | 506.14 | 508.11 | 502.73 | 503.40 | 385,185 | -5.28(-1.04%) |
Jan 25, 2024 | 511.74 | 513.77 | 506.35 | 508.68 | 466,179 | +1.21(+0.24%) |
Jan 24, 2024 | 508.69 | 512.94 | 506.92 | 507.47 | 627,682 | +2.42(+0.48%) |
Jan 23, 2024 | 503.87 | 505.45 | 501.19 | 505.05 | 484,092 | +2.09(+0.42%) |
Jan 22, 2024 | 503.29 | 505.99 | 501.45 | 502.96 | 618,787 | +3.26(+0.65%) |
Jan 19, 2024 | 492.22 | 499.82 | 491.01 | 499.70 | 807,640 | +10.62(+2.17%) |
Jan 18, 2024 | 485.96 | 489.25 | 483.59 | 489.08 | 499,145 | +9.33(+1.94%) |
Jan 17, 2024 | 478.38 | 479.95 | 473.89 | 479.75 | 379,753 | -2.64(-0.55%) |
Jan 16, 2024 | 480.13 | 484.23 | 477.91 | 482.39 | 490,589 | +0.71(+0.15%) |
Jan 12, 2024 | 481.61 | 483.44 | 479.69 | 481.68 | 449,936 | +1.07(+0.22%) |
Jan 11, 2024 | 481.12 | 483.05 | 473.89 | 480.61 | 749,186 | +1.68(+0.35%) |
Jan 10, 2024 | 474.90 | 479.84 | 473.80 | 478.93 | 362,128 | +4.03(+0.85%) |
Jan 09, 2024 | 470.70 | 476.06 | 469.50 | 474.90 | 344,879 | +0.84(+0.18%) |
Jan 08, 2024 | 464.53 | 474.25 | 464.21 | 474.06 | 645,338 | +11.77(+2.55%) |
Jan 05, 2024 | 462.23 | 466.00 | 460.48 | 462.29 | 436,422 | +0.11(+0.02%) |
Jan 04, 2024 | 461.73 | 465.68 | 461.73 | 462.18 | 523,820 | -2.80(-0.60%) |
Jan 03, 2024 | 466.79 | 468.82 | 464.54 | 464.98 | 1,375,153 | -6.31(-1.34%) |