Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 483.80 | 487.88 | 482.28 | 485.16 | 544,652 | +2.66(+0.55%) |
May 09, 2024 | 472.85 | 484.50 | 472.38 | 482.50 | 760,088 | +11.75(+2.50%) |
May 08, 2024 | 470.28 | 474.87 | 468.43 | 470.75 | 811,415 | -0.65(-0.14%) |
May 07, 2024 | 479.23 | 479.23 | 471.34 | 471.40 | 852,708 | -4.09(-0.86%) |
May 06, 2024 | 471.95 | 480.25 | 470.01 | 475.49 | 1,084,764 | +8.45(+1.81%) |
May 03, 2024 | 473.26 | 474.90 | 466.36 | 467.04 | 826,480 | -0.66(-0.14%) |
May 02, 2024 | 471.29 | 471.98 | 458.69 | 467.70 | 767,766 | -2.33(-0.50%) |
May 01, 2024 | 465.54 | 480.48 | 463.35 | 470.03 | 920,091 | +4.24(+0.91%) |
Apr 30, 2024 | 475.67 | 482.15 | 464.82 | 465.79 | 932,651 | -11.19(-2.35%) |
Apr 29, 2024 | 480.48 | 483.00 | 472.54 | 476.98 | 1,036,092 | -0.80(-0.17%) |
Apr 26, 2024 | 465.23 | 479.33 | 463.16 | 477.78 | 1,040,943 | +13.29(+2.86%) |
Apr 25, 2024 | 466.88 | 474.32 | 458.92 | 464.49 | 1,469,547 | -0.16(-0.03%) |
Apr 24, 2024 | 452.50 | 471.03 | 449.00 | 464.65 | 2,230,312 | +18.65(+4.18%) |
Apr 23, 2024 | 479.00 | 483.08 | 439.95 | 446.00 | 3,660,479 | -69.17(-13.43%) |
Apr 22, 2024 | 514.28 | 522.13 | 510.39 | 515.17 | 914,745 | +5.10(+1.00%) |
Apr 19, 2024 | 508.03 | 510.22 | 503.99 | 510.07 | 519,943 | +4.31(+0.85%) |
Apr 18, 2024 | 512.32 | 518.17 | 499.77 | 505.76 | 1,421,613 | -6.07(-1.19%) |
Apr 17, 2024 | 517.57 | 518.41 | 511.47 | 511.83 | 447,731 | -1.60(-0.31%) |
Apr 16, 2024 | 513.20 | 514.35 | 508.67 | 513.43 | 470,878 | +0.37(+0.07%) |
Apr 15, 2024 | 533.36 | 534.10 | 510.76 | 513.06 | 524,939 | -13.56(-2.57%) |
Apr 12, 2024 | 528.51 | 532.90 | 520.78 | 526.62 | 434,821 | -7.87(-1.47%) |
Apr 11, 2024 | 532.66 | 539.29 | 526.58 | 534.49 | 336,703 | +1.44(+0.27%) |
Apr 10, 2024 | 541.55 | 549.10 | 532.60 | 533.05 | 317,424 | -21.67(-3.91%) |
Apr 09, 2024 | 554.70 | 555.00 | 549.82 | 554.72 | 273,593 | +5.66(+1.03%) |
Apr 08, 2024 | 544.40 | 549.99 | 541.40 | 549.06 | 302,076 | +6.67(+1.23%) |
Apr 05, 2024 | 536.24 | 543.56 | 535.35 | 542.39 | 421,816 | +8.81(+1.65%) |
Apr 04, 2024 | 543.37 | 547.95 | 531.91 | 533.58 | 465,275 | -6.42(-1.19%) |
Apr 03, 2024 | 541.94 | 544.56 | 539.51 | 540.00 | 313,848 | -2.29(-0.42%) |
Apr 02, 2024 | 551.69 | 554.73 | 537.83 | 542.29 | 356,453 | -12.54(-2.26%) |
Apr 01, 2024 | 562.36 | 563.62 | 552.25 | 554.83 | 280,783 | -5.62(-1.00%) |
Mar 28, 2024 | 558.46 | 563.23 | 562.66 | 560.45 | 338,977 | +3.45(+0.62%) |
Mar 27, 2024 | 556.62 | 558.23 | 552.88 | 557.00 | 312,992 | +5.32(+0.96%) |
Mar 26, 2024 | 551.93 | 556.00 | 551.06 | 551.68 | 377,729 | +0.34(+0.06%) |
Mar 25, 2024 | 550.75 | 552.21 | 547.53 | 551.34 | 297,440 | -1.77(-0.32%) |
Mar 22, 2024 | 563.00 | 563.00 | 550.79 | 553.11 | 364,321 | -10.67(-1.89%) |
Mar 21, 2024 | 560.42 | 568.46 | 560.02 | 563.78 | 493,409 | +4.64(+0.83%) |
Mar 20, 2024 | 565.05 | 565.43 | 555.82 | 559.14 | 529,321 | -5.19(-0.92%) |
Mar 19, 2024 | 551.00 | 564.80 | 548.82 | 564.33 | 341,440 | +13.94(+2.53%) |
Mar 18, 2024 | 547.25 | 555.19 | 545.54 | 550.39 | 358,413 | +5.65(+1.04%) |
Mar 15, 2024 | 549.56 | 552.12 | 544.08 | 544.74 | 520,653 | -8.33(-1.51%) |
Mar 14, 2024 | 559.00 | 559.23 | 546.85 | 553.07 | 295,682 | -4.45(-0.80%) |
Mar 13, 2024 | 566.98 | 566.98 | 556.73 | 557.52 | 340,972 | -8.28(-1.46%) |
Mar 12, 2024 | 567.60 | 578.64 | 561.39 | 565.80 | 366,362 | +1.50(+0.27%) |
Mar 11, 2024 | 550.52 | 564.79 | 548.39 | 564.30 | 413,193 | +12.80(+2.32%) |
Mar 08, 2024 | 550.00 | 555.18 | 549.15 | 551.50 | 279,907 | +1.33(+0.24%) |
Mar 07, 2024 | 559.20 | 559.20 | 550.00 | 550.17 | 382,478 | +0.64(+0.12%) |
Mar 06, 2024 | 551.00 | 554.22 | 547.20 | 549.53 | 487,807 | -0.82(-0.15%) |
Mar 05, 2024 | 556.00 | 557.14 | 548.52 | 550.35 | 257,525 | -8.02(-1.44%) |
Mar 04, 2024 | 565.28 | 565.84 | 557.80 | 558.37 | 365,232 | -7.11(-1.26%) |
Mar 01, 2024 | 558.52 | 567.44 | 554.77 | 565.48 | 260,590 | +4.51(+0.80%) |
Feb 29, 2024 | 569.79 | 570.34 | 560.84 | 560.97 | 432,232 | -6.94(-1.22%) |
Feb 28, 2024 | 554.86 | 568.20 | 554.31 | 567.91 | 429,680 | +10.07(+1.81%) |
Feb 27, 2024 | 567.78 | 567.78 | 557.62 | 557.84 | 413,521 | -10.09(-1.78%) |
Feb 26, 2024 | 569.25 | 574.13 | 567.62 | 567.93 | 398,439 | -1.04(-0.18%) |
Feb 23, 2024 | 568.49 | 571.18 | 566.07 | 568.97 | 410,415 | +3.50(+0.62%) |
Feb 22, 2024 | 563.79 | 569.51 | 560.12 | 565.47 | 482,187 | +9.82(+1.77%) |
Feb 21, 2024 | 554.50 | 559.74 | 549.57 | 555.65 | 501,065 | -0.91(-0.16%) |
Feb 20, 2024 | 559.38 | 560.25 | 551.18 | 556.56 | 903,801 | -12.19(-2.14%) |
Feb 16, 2024 | 573.25 | 578.38 | 568.07 | 568.75 | 327,828 | -6.97(-1.21%) |
Feb 15, 2024 | 573.64 | 578.01 | 571.32 | 575.72 | 386,344 | +4.52(+0.79%) |
Feb 14, 2024 | 579.04 | 579.04 | 567.01 | 571.20 | 444,639 | -2.80(-0.49%) |
Feb 13, 2024 | 578.38 | 580.65 | 569.20 | 574.00 | 404,523 | -14.54(-2.47%) |
Feb 12, 2024 | 591.27 | 595.13 | 587.77 | 588.54 | 486,472 | -2.22(-0.38%) |
Feb 09, 2024 | 583.75 | 592.58 | 582.87 | 590.76 | 337,165 | +6.90(+1.18%) |
Feb 08, 2024 | 584.79 | 586.84 | 579.63 | 583.87 | 525,027 | -5.12(-0.87%) |
Feb 07, 2024 | 583.45 | 589.84 | 576.74 | 588.98 | 476,686 | +8.61(+1.48%) |
Feb 06, 2024 | 585.29 | 585.29 | 577.72 | 580.37 | 470,392 | -1.39(-0.24%) |
Feb 05, 2024 | 589.20 | 590.73 | 580.80 | 581.76 | 717,386 | -9.64(-1.63%) |
Feb 02, 2024 | 601.67 | 602.89 | 589.02 | 591.40 | 578,496 | -11.21(-1.86%) |
Feb 01, 2024 | 597.27 | 602.61 | 582.78 | 602.61 | 788,090 | +5.66(+0.95%) |
Jan 31, 2024 | 598.32 | 610.82 | 594.96 | 596.95 | 820,053 | -3.61(-0.60%) |
Jan 30, 2024 | 578.52 | 615.66 | 578.52 | 600.56 | 1,310,960 | +51.15(+9.31%) |
Jan 29, 2024 | 540.87 | 549.94 | 540.87 | 549.41 | 684,044 | +1.65(+0.30%) |
Jan 26, 2024 | 555.53 | 557.77 | 542.84 | 547.76 | 563,135 | -5.46(-0.99%) |
Jan 25, 2024 | 557.12 | 558.03 | 547.82 | 553.22 | 510,301 | -3.68(-0.66%) |
Jan 24, 2024 | 566.20 | 566.20 | 556.53 | 556.90 | 292,305 | -5.33(-0.95%) |
Jan 23, 2024 | 565.05 | 569.59 | 561.30 | 562.23 | 363,320 | -2.41(-0.43%) |
Jan 22, 2024 | 555.27 | 568.01 | 554.62 | 564.64 | 457,255 | +12.25(+2.22%) |
Jan 19, 2024 | 549.86 | 554.73 | 543.52 | 552.38 | 381,078 | +7.45(+1.37%) |
Jan 18, 2024 | 549.81 | 552.72 | 537.85 | 544.93 | 616,799 | +8.28(+1.54%) |
Jan 17, 2024 | 530.51 | 537.79 | 523.99 | 536.66 | 541,141 | -4.30(-0.79%) |
Jan 16, 2024 | 539.56 | 542.00 | 534.58 | 540.96 | 606,109 | -2.98(-0.55%) |
Jan 12, 2024 | 553.75 | 554.45 | 540.79 | 543.94 | 309,490 | -4.81(-0.88%) |
Jan 11, 2024 | 548.24 | 553.23 | 544.58 | 548.74 | 870,021 | +3.61(+0.66%) |
Jan 10, 2024 | 540.12 | 545.30 | 536.50 | 545.13 | 244,102 | +6.89(+1.28%) |
Jan 09, 2024 | 536.33 | 545.17 | 536.32 | 538.24 | 359,186 | -3.39(-0.63%) |
Jan 08, 2024 | 540.41 | 541.74 | 534.57 | 541.63 | 348,390 | +5.09(+0.95%) |
Jan 05, 2024 | 554.65 | 558.64 | 534.86 | 536.55 | 448,340 | -21.61(-3.87%) |
Jan 04, 2024 | 545.81 | 560.75 | 545.81 | 558.16 | 369,636 | +9.82(+1.79%) |
Jan 03, 2024 | 551.37 | 551.37 | 543.32 | 548.33 | 419,750 | -5.91(-1.07%) |
Jan 02, 2024 | 558.48 | 559.95 | 549.55 | 554.25 | 371,570 | -9.82(-1.74%) |
Dec 29, 2023 | 567.85 | 571.72 | 562.28 | 564.07 | 272,253 | -4.94(-0.87%) |
Dec 28, 2023 | 565.35 | 571.58 | 565.32 | 569.01 | 245,946 | +4.97(+0.88%) |
Dec 27, 2023 | 560.00 | 565.34 | 560.00 | 564.04 | 195,550 | +4.34(+0.78%) |
Dec 26, 2023 | 560.71 | 561.78 | 556.88 | 559.70 | 145,910 | -1.01(-0.18%) |
Dec 22, 2023 | 553.20 | 561.12 | 553.20 | 560.71 | 385,943 | +9.23(+1.67%) |
Dec 21, 2023 | 542.91 | 551.88 | 539.81 | 551.48 | 318,121 | +12.80(+2.38%) |
Dec 20, 2023 | 540.21 | 554.23 | 538.63 | 538.67 | 338,425 | -2.34(-0.43%) |
Dec 19, 2023 | 533.51 | 542.72 | 533.31 | 541.01 | 351,937 | +9.64(+1.81%) |
Dec 18, 2023 | 530.33 | 534.92 | 523.79 | 531.37 | 565,806 | +1.28(+0.24%) |
Dec 15, 2023 | 540.00 | 540.00 | 527.01 | 530.10 | 648,076 | -10.50(-1.94%) |
Dec 14, 2023 | 549.71 | 558.30 | 537.05 | 540.60 | 511,902 | -4.25(-0.78%) |
Dec 13, 2023 | 533.22 | 545.44 | 527.62 | 544.84 | 698,187 | +20.29(+3.87%) |
Dec 12, 2023 | 517.51 | 524.78 | 511.61 | 524.55 | 320,292 | +9.38(+1.82%) |
Dec 11, 2023 | 506.29 | 516.98 | 506.29 | 515.17 | 325,317 | +9.90(+1.96%) |
Dec 08, 2023 | 505.62 | 507.64 | 498.61 | 505.26 | 349,266 | -1.75(-0.35%) |
Dec 07, 2023 | 515.55 | 517.01 | 505.96 | 507.02 | 344,379 | -6.65(-1.29%) |
Dec 06, 2023 | 525.45 | 526.50 | 513.56 | 513.67 | 360,453 | -8.30(-1.59%) |
Dec 05, 2023 | 521.65 | 523.11 | 515.66 | 521.97 | 196,293 | -2.05(-0.39%) |
Dec 04, 2023 | 523.28 | 531.01 | 520.56 | 524.02 | 259,876 | -2.20(-0.42%) |
Dec 01, 2023 | 517.68 | 526.81 | 515.05 | 526.23 | 403,524 | +6.83(+1.32%) |
Nov 30, 2023 | 524.95 | 526.82 | 515.14 | 519.39 | 365,445 | -5.70(-1.09%) |
Nov 29, 2023 | 526.67 | 530.59 | 523.89 | 525.10 | 211,927 | +2.72(+0.52%) |
Nov 28, 2023 | 520.93 | 526.67 | 520.76 | 522.38 | 189,911 | -1.51(-0.29%) |
Nov 27, 2023 | 523.00 | 526.55 | 521.27 | 523.88 | 194,412 | -2.99(-0.57%) |
Nov 24, 2023 | 521.41 | 526.95 | 520.65 | 526.87 | 104,069 | +4.37(+0.84%) |
Nov 22, 2023 | 527.70 | 531.86 | 522.33 | 522.51 | 180,807 | -0.92(-0.18%) |
Nov 21, 2023 | 520.54 | 523.52 | 517.20 | 523.42 | 161,984 | +2.67(+0.51%) |
Nov 20, 2023 | 520.40 | 522.58 | 517.50 | 520.75 | 221,004 | +0.79(+0.15%) |
Nov 17, 2023 | 527.48 | 527.48 | 517.18 | 519.96 | 355,041 | -2.84(-0.54%) |
Nov 16, 2023 | 521.81 | 528.23 | 519.55 | 522.81 | 251,686 | +2.51(+0.48%) |
Nov 15, 2023 | 518.65 | 523.00 | 517.24 | 520.29 | 285,484 | +3.69(+0.71%) |
Nov 14, 2023 | 511.02 | 521.45 | 510.99 | 516.60 | 398,256 | +14.22(+2.83%) |
Nov 13, 2023 | 508.57 | 511.35 | 499.90 | 502.38 | 400,271 | -10.44(-2.04%) |
Nov 10, 2023 | 507.72 | 512.97 | 499.00 | 512.82 | 348,025 | +8.02(+1.59%) |
Nov 09, 2023 | 505.78 | 511.38 | 502.87 | 504.81 | 258,316 | +1.24(+0.25%) |
Nov 08, 2023 | 495.55 | 505.91 | 495.55 | 503.57 | 251,925 | +9.03(+1.83%) |
Nov 07, 2023 | 497.03 | 500.85 | 493.18 | 494.54 | 460,494 | +0.74(+0.15%) |
Nov 06, 2023 | 495.66 | 497.35 | 490.38 | 493.80 | 332,463 | -1.19(-0.24%) |
Nov 03, 2023 | 482.22 | 496.03 | 482.22 | 494.99 | 357,800 | +10.68(+2.21%) |
Nov 02, 2023 | 477.52 | 484.32 | 473.25 | 484.31 | 496,483 | +15.09(+3.22%) |