Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 595.00 | 599.54 | 583.01 | 590.16 | 571,617 | -4.70(-0.79%) |
May 23, 2024 | 620.15 | 624.60 | 588.64 | 594.86 | 876,809 | -17.96(-2.93%) |
May 22, 2024 | 613.16 | 629.57 | 611.79 | 612.82 | 600,268 | +1.87(+0.31%) |
May 21, 2024 | 613.00 | 619.85 | 610.86 | 610.95 | 316,384 | -9.04(-1.46%) |
May 20, 2024 | 614.37 | 619.99 | 610.27 | 619.99 | 267,998 | +4.65(+0.76%) |
May 17, 2024 | 610.28 | 620.18 | 610.00 | 615.34 | 364,669 | +4.98(+0.82%) |
May 16, 2024 | 616.51 | 621.82 | 610.36 | 610.36 | 536,699 | -3.80(-0.62%) |
May 15, 2024 | 595.40 | 621.45 | 594.85 | 614.16 | 577,021 | +24.51(+4.16%) |
May 14, 2024 | 598.73 | 602.21 | 589.31 | 589.65 | 519,204 | -8.14(-1.36%) |
May 13, 2024 | 597.06 | 609.79 | 593.04 | 597.79 | 872,247 | -0.16(-0.03%) |
May 10, 2024 | 588.73 | 608.84 | 588.73 | 597.95 | 1,034,233 | +10.80(+1.84%) |
May 09, 2024 | 625.00 | 628.00 | 583.02 | 587.15 | 2,080,008 | -2.90(-0.49%) |
May 08, 2024 | 608.26 | 611.37 | 585.27 | 590.05 | 1,181,557 | -25.41(-4.13%) |
May 07, 2024 | 615.03 | 616.69 | 604.83 | 615.46 | 546,856 | -1.76(-0.29%) |
May 06, 2024 | 607.40 | 617.66 | 602.26 | 617.22 | 436,722 | +16.95(+2.82%) |
May 03, 2024 | 605.54 | 607.86 | 595.00 | 600.27 | 354,179 | +9.38(+1.59%) |
May 02, 2024 | 603.56 | 606.21 | 582.00 | 590.89 | 873,571 | -15.20(-2.51%) |
May 01, 2024 | 607.24 | 622.25 | 585.01 | 606.09 | 626,165 | +1.22(+0.20%) |
Apr 30, 2024 | 630.00 | 634.98 | 604.57 | 604.87 | 607,364 | -31.29(-4.92%) |
Apr 29, 2024 | 633.86 | 644.65 | 625.93 | 636.16 | 409,065 | +5.03(+0.80%) |
Apr 26, 2024 | 634.31 | 642.09 | 630.52 | 631.13 | 591,063 | -4.97(-0.78%) |
Apr 25, 2024 | 644.16 | 644.16 | 622.42 | 636.10 | 496,984 | -15.64(-2.40%) |
Apr 24, 2024 | 661.64 | 664.02 | 647.28 | 651.74 | 399,512 | -0.04(-0.01%) |
Apr 23, 2024 | 641.30 | 656.80 | 631.12 | 651.78 | 680,660 | +18.74(+2.96%) |
Apr 22, 2024 | 632.72 | 641.55 | 619.71 | 633.04 | 511,522 | +1.80(+0.29%) |
Apr 19, 2024 | 652.00 | 662.52 | 623.57 | 631.24 | 810,765 | -18.34(-2.82%) |
Apr 18, 2024 | 634.59 | 668.65 | 631.80 | 649.58 | 726,085 | +16.13(+2.55%) |
Apr 17, 2024 | 633.85 | 656.88 | 633.23 | 633.45 | 556,939 | -0.40(-0.06%) |
Apr 16, 2024 | 636.18 | 639.19 | 628.99 | 633.85 | 366,003 | -3.78(-0.59%) |
Apr 15, 2024 | 663.16 | 664.70 | 637.27 | 637.63 | 345,741 | -25.72(-3.88%) |
Apr 12, 2024 | 677.74 | 679.30 | 653.91 | 663.35 | 474,196 | -18.67(-2.74%) |
Apr 11, 2024 | 660.01 | 682.66 | 660.01 | 682.02 | 521,459 | +24.31(+3.70%) |
Apr 10, 2024 | 641.25 | 662.78 | 636.05 | 657.71 | 366,090 | -1.42(-0.22%) |
Apr 09, 2024 | 669.64 | 678.61 | 656.61 | 659.13 | 539,021 | -11.02(-1.64%) |
Apr 08, 2024 | 670.00 | 674.50 | 657.75 | 670.15 | 457,117 | +0.15(+0.02%) |
Apr 05, 2024 | 670.03 | 688.87 | 669.89 | 670.00 | 917,198 | +12.15(+1.85%) |
Apr 04, 2024 | 630.00 | 693.85 | 628.86 | 657.85 | 3,057,412 | +31.15(+4.97%) |
Apr 03, 2024 | 605.43 | 637.44 | 605.43 | 626.70 | 680,593 | +16.73(+2.74%) |
Apr 02, 2024 | 627.12 | 628.18 | 608.21 | 609.97 | 636,421 | -26.88(-4.22%) |
Apr 01, 2024 | 624.07 | 649.20 | 622.06 | 636.85 | 711,142 | +10.29(+1.64%) |
Mar 28, 2024 | 623.27 | 628.98 | 619.14 | 626.56 | 437,968 | +3.23(+0.52%) |
Mar 27, 2024 | 636.09 | 637.91 | 609.56 | 623.33 | 441,348 | -8.70(-1.38%) |
Mar 26, 2024 | 632.06 | 635.22 | 626.07 | 632.03 | 444,297 | +2.21(+0.35%) |
Mar 25, 2024 | 614.46 | 633.08 | 614.30 | 629.82 | 323,159 | +8.07(+1.30%) |
Mar 22, 2024 | 618.49 | 623.66 | 603.99 | 621.75 | 365,292 | +1.23(+0.20%) |
Mar 21, 2024 | 625.22 | 631.57 | 619.45 | 620.52 | 549,823 | -5.12(-0.82%) |
Mar 20, 2024 | 614.52 | 628.23 | 610.20 | 625.64 | 309,641 | +12.93(+2.11%) |
Mar 19, 2024 | 597.68 | 615.00 | 589.16 | 612.71 | 341,155 | +12.86(+2.14%) |
Mar 18, 2024 | 605.03 | 608.15 | 598.13 | 599.85 | 240,280 | -1.25(-0.21%) |
Mar 15, 2024 | 618.73 | 620.06 | 600.41 | 601.10 | 488,413 | -28.91(-4.59%) |
Mar 14, 2024 | 626.83 | 637.76 | 620.06 | 630.01 | 488,263 | +5.01(+0.80%) |
Mar 13, 2024 | 621.00 | 628.47 | 618.07 | 625.00 | 435,400 | +3.84(+0.62%) |
Mar 12, 2024 | 623.25 | 625.44 | 617.83 | 621.16 | 346,144 | +8.66(+1.41%) |
Mar 11, 2024 | 605.50 | 618.38 | 601.75 | 612.50 | 353,442 | +8.01(+1.33%) |
Mar 08, 2024 | 613.00 | 624.85 | 603.99 | 604.49 | 266,134 | -8.49(-1.39%) |
Mar 07, 2024 | 612.01 | 617.06 | 601.94 | 612.98 | 237,663 | +2.39(+0.39%) |
Mar 06, 2024 | 615.38 | 619.02 | 608.56 | 610.59 | 307,224 | +4.71(+0.78%) |
Mar 05, 2024 | 620.14 | 624.62 | 596.08 | 605.88 | 456,856 | -22.83(-3.63%) |
Mar 04, 2024 | 634.21 | 635.52 | 624.20 | 628.71 | 323,926 | -5.09(-0.80%) |
Mar 01, 2024 | 620.00 | 635.25 | 614.68 | 633.80 | 386,207 | +14.99(+2.42%) |
Feb 29, 2024 | 615.28 | 619.85 | 609.43 | 618.81 | 616,259 | +6.12(+1.00%) |
Feb 28, 2024 | 611.42 | 617.00 | 605.60 | 612.69 | 266,044 | -2.92(-0.47%) |
Feb 27, 2024 | 611.84 | 621.06 | 609.04 | 615.61 | 349,645 | +8.65(+1.43%) |
Feb 26, 2024 | 609.54 | 614.25 | 600.89 | 606.96 | 225,172 | +1.55(+0.26%) |
Feb 23, 2024 | 605.80 | 610.22 | 601.26 | 605.41 | 243,989 | +5.06(+0.84%) |
Feb 22, 2024 | 605.89 | 609.98 | 600.08 | 600.35 | 380,931 | +11.12(+1.89%) |
Feb 21, 2024 | 581.39 | 591.34 | 578.06 | 589.23 | 467,575 | -6.11(-1.03%) |
Feb 20, 2024 | 600.00 | 607.98 | 589.59 | 595.34 | 564,465 | -18.16(-2.96%) |
Feb 16, 2024 | 603.10 | 618.77 | 596.95 | 613.50 | 789,990 | +4.54(+0.75%) |
Feb 15, 2024 | 644.00 | 646.56 | 601.35 | 608.96 | 1,446,356 | -20.68(-3.28%) |
Feb 14, 2024 | 613.74 | 631.45 | 606.99 | 629.64 | 891,457 | +25.73(+4.26%) |
Feb 13, 2024 | 590.52 | 613.34 | 588.04 | 603.91 | 577,079 | -13.16(-2.13%) |
Feb 12, 2024 | 639.52 | 641.01 | 611.26 | 617.07 | 616,267 | -29.56(-4.57%) |
Feb 09, 2024 | 635.03 | 660.00 | 635.00 | 646.63 | 540,585 | +17.94(+2.85%) |
Feb 08, 2024 | 613.06 | 629.45 | 613.06 | 628.69 | 392,303 | +18.84(+3.09%) |
Feb 07, 2024 | 610.00 | 615.39 | 597.59 | 609.85 | 387,151 | +3.92(+0.65%) |
Feb 06, 2024 | 608.02 | 608.13 | 596.86 | 605.93 | 307,881 | +3.08(+0.51%) |
Feb 05, 2024 | 607.94 | 611.80 | 593.59 | 602.85 | 396,566 | -9.54(-1.56%) |
Feb 02, 2024 | 610.00 | 615.72 | 599.25 | 612.39 | 443,908 | -0.58(-0.09%) |
Feb 01, 2024 | 614.06 | 621.99 | 605.11 | 612.97 | 436,474 | +1.97(+0.32%) |
Jan 31, 2024 | 614.37 | 623.16 | 602.82 | 611.00 | 518,796 | -12.98(-2.08%) |
Jan 30, 2024 | 610.04 | 635.74 | 610.00 | 623.98 | 812,962 | +14.04(+2.30%) |
Jan 29, 2024 | 591.07 | 610.36 | 591.07 | 609.94 | 429,766 | +21.20(+3.60%) |
Jan 26, 2024 | 583.79 | 595.00 | 581.57 | 588.74 | 198,472 | +3.01(+0.51%) |
Jan 25, 2024 | 592.15 | 596.51 | 578.34 | 585.73 | 264,856 | +0.03(+0.01%) |
Jan 24, 2024 | 598.08 | 599.65 | 585.19 | 585.70 | 255,158 | -5.27(-0.89%) |
Jan 23, 2024 | 592.30 | 595.22 | 583.06 | 590.97 | 334,092 | +0.72(+0.12%) |
Jan 22, 2024 | 589.00 | 598.00 | 582.74 | 590.25 | 352,457 | +8.85(+1.52%) |
Jan 19, 2024 | 579.39 | 582.67 | 570.80 | 581.40 | 336,096 | +7.49(+1.31%) |
Jan 18, 2024 | 571.42 | 574.83 | 561.56 | 573.91 | 318,625 | +9.82(+1.74%) |
Jan 17, 2024 | 560.66 | 565.15 | 546.48 | 564.09 | 316,641 | -1.53(-0.27%) |
Jan 16, 2024 | 555.84 | 565.64 | 553.35 | 565.62 | 286,574 | +4.27(+0.76%) |
Jan 12, 2024 | 572.51 | 573.98 | 561.00 | 561.35 | 284,366 | -8.98(-1.57%) |
Jan 11, 2024 | 576.84 | 576.84 | 559.90 | 570.33 | 287,188 | +0.44(+0.08%) |
Jan 10, 2024 | 573.24 | 577.99 | 565.99 | 569.89 | 301,455 | +5.59(+0.99%) |
Jan 09, 2024 | 555.36 | 570.78 | 554.12 | 564.30 | 348,547 | +7.13(+1.28%) |
Jan 08, 2024 | 547.36 | 560.67 | 543.99 | 557.17 | 325,366 | +19.33(+3.59%) |
Jan 05, 2024 | 527.66 | 544.41 | 527.00 | 537.84 | 384,748 | +7.59(+1.43%) |
Jan 04, 2024 | 530.93 | 541.08 | 529.52 | 530.25 | 333,907 | -3.02(-0.57%) |
Jan 03, 2024 | 538.81 | 545.28 | 528.62 | 533.27 | 558,922 | -14.59(-2.66%) |
Jan 02, 2024 | 572.94 | 574.09 | 540.28 | 547.86 | 738,815 | -32.68(-5.63%) |
Dec 29, 2023 | 587.80 | 592.00 | 580.00 | 580.54 | 258,216 | -8.51(-1.44%) |
Dec 28, 2023 | 585.54 | 593.53 | 579.93 | 589.05 | 281,216 | +3.69(+0.63%) |
Dec 27, 2023 | 585.88 | 588.87 | 581.67 | 585.36 | 206,479 | +0.80(+0.14%) |
Dec 26, 2023 | 580.10 | 586.29 | 575.92 | 584.56 | 241,572 | +4.66(+0.80%) |
Dec 22, 2023 | 578.31 | 584.25 | 573.74 | 579.90 | 281,775 | +1.59(+0.27%) |
Dec 21, 2023 | 573.93 | 580.53 | 570.63 | 578.31 | 340,208 | +13.60(+2.41%) |
Dec 20, 2023 | 561.36 | 576.90 | 558.81 | 564.71 | 577,288 | -2.64(-0.47%) |
Dec 19, 2023 | 562.68 | 574.00 | 562.42 | 567.35 | 341,846 | +3.68(+0.65%) |
Dec 18, 2023 | 555.23 | 566.15 | 553.81 | 563.67 | 291,843 | +5.95(+1.07%) |
Dec 15, 2023 | 555.23 | 565.74 | 550.00 | 557.72 | 644,112 | +4.37(+0.79%) |
Dec 14, 2023 | 540.00 | 556.43 | 539.91 | 553.35 | 845,010 | +19.56(+3.66%) |
Dec 13, 2023 | 527.00 | 537.01 | 518.75 | 533.79 | 424,016 | +6.55(+1.24%) |
Dec 12, 2023 | 512.81 | 528.76 | 505.25 | 527.24 | 575,780 | +25.54(+5.09%) |
Dec 11, 2023 | 500.06 | 507.86 | 497.99 | 501.70 | 214,157 | -0.34(-0.07%) |
Dec 08, 2023 | 488.46 | 506.70 | 485.78 | 502.04 | 392,337 | +10.00(+2.03%) |
Dec 07, 2023 | 495.74 | 497.12 | 490.10 | 492.04 | 292,489 | -5.75(-1.16%) |
Dec 06, 2023 | 503.11 | 508.00 | 497.56 | 497.79 | 298,658 | -5.21(-1.04%) |
Dec 05, 2023 | 502.35 | 507.91 | 496.96 | 503.00 | 284,683 | -3.99(-0.79%) |
Dec 04, 2023 | 512.01 | 517.31 | 506.38 | 506.99 | 598,983 | -9.98(-1.93%) |
Dec 01, 2023 | 494.45 | 517.46 | 492.20 | 516.97 | 863,264 | +23.04(+4.66%) |
Nov 30, 2023 | 500.00 | 508.29 | 488.26 | 493.93 | 959,535 | -2.59(-0.52%) |
Nov 29, 2023 | 482.01 | 499.15 | 482.01 | 496.52 | 822,129 | +20.93(+4.40%) |
Nov 28, 2023 | 462.55 | 476.88 | 462.55 | 475.59 | 355,639 | +10.17(+2.19%) |
Nov 27, 2023 | 466.64 | 472.89 | 465.25 | 465.42 | 298,247 | -2.33(-0.50%) |
Nov 24, 2023 | 466.11 | 468.15 | 462.79 | 467.75 | 126,352 | +0.06(+0.01%) |
Nov 22, 2023 | 476.22 | 476.22 | 467.01 | 467.69 | 323,823 | -3.91(-0.83%) |
Nov 21, 2023 | 466.80 | 476.94 | 465.99 | 471.60 | 343,852 | -3.86(-0.81%) |
Nov 20, 2023 | 470.55 | 481.77 | 470.00 | 475.46 | 460,320 | +6.84(+1.46%) |
Nov 17, 2023 | 464.50 | 469.87 | 459.63 | 468.62 | 484,390 | +2.95(+0.63%) |
Nov 16, 2023 | 468.00 | 472.31 | 462.03 | 465.67 | 541,533 | -2.65(-0.57%) |
Nov 15, 2023 | 457.02 | 469.89 | 456.50 | 468.32 | 960,853 | +13.02(+2.86%) |
Nov 14, 2023 | 444.30 | 457.62 | 444.30 | 455.30 | 785,321 | +23.57(+5.46%) |
Nov 13, 2023 | 428.00 | 436.48 | 425.07 | 431.73 | 553,554 | +2.81(+0.66%) |
Nov 10, 2023 | 413.95 | 429.57 | 413.95 | 428.92 | 727,140 | +13.80(+3.32%) |
Nov 09, 2023 | 465.00 | 465.00 | 413.07 | 415.12 | 2,009,420 | -27.03(-6.11%) |
Nov 08, 2023 | 437.36 | 444.98 | 435.21 | 442.15 | 1,148,662 | +4.26(+0.97%) |
Nov 07, 2023 | 429.00 | 446.86 | 427.35 | 437.89 | 1,521,473 | +17.39(+4.14%) |
Nov 06, 2023 | 427.56 | 427.56 | 414.54 | 420.50 | 732,871 | -2.39(-0.57%) |
Nov 03, 2023 | 418.87 | 422.91 | 408.62 | 422.89 | 1,325,445 | +1.15(+0.27%) |
Nov 02, 2023 | 433.20 | 435.59 | 415.78 | 421.74 | 834,622 | +0.62(+0.15%) |