Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 458.13 | 468.93 | 458.13 | 465.43 | 2,684,173 | +7.30(+1.59%) |
Jun 06, 2024 | 457.70 | 467.85 | 456.87 | 458.13 | 3,234,380 | +2.33(+0.51%) |
Jun 05, 2024 | 449.19 | 458.60 | 448.37 | 455.80 | 3,294,324 | +7.43(+1.66%) |
Jun 04, 2024 | 442.82 | 450.12 | 441.59 | 448.37 | 3,411,164 | +9.35(+2.13%) |
Jun 03, 2024 | 447.58 | 449.84 | 436.58 | 439.02 | 3,967,309 | -5.74(-1.29%) |
May 31, 2024 | 447.72 | 448.23 | 433.97 | 444.76 | 7,489,673 | -1.11(-0.25%) |
May 30, 2024 | 464.90 | 466.82 | 444.84 | 445.87 | 5,605,899 | -31.73(-6.64%) |
May 29, 2024 | 472.78 | 482.79 | 472.60 | 477.60 | 2,213,351 | -0.83(-0.17%) |
May 28, 2024 | 473.01 | 478.67 | 469.60 | 478.43 | 2,575,199 | +3.00(+0.63%) |
May 24, 2024 | 481.25 | 485.38 | 473.90 | 475.43 | 3,085,607 | -7.88(-1.63%) |
May 23, 2024 | 488.38 | 491.68 | 478.69 | 483.31 | 2,218,691 | -0.62(-0.13%) |
May 22, 2024 | 483.97 | 485.67 | 479.14 | 483.93 | 1,875,639 | +2.08(+0.43%) |
May 21, 2024 | 481.19 | 487.50 | 477.12 | 481.85 | 1,915,717 | -2.84(-0.59%) |
May 20, 2024 | 483.00 | 485.37 | 478.32 | 484.69 | 1,880,778 | +1.26(+0.26%) |
May 17, 2024 | 483.32 | 485.88 | 481.52 | 483.43 | 2,298,947 | +0.55(+0.11%) |
May 16, 2024 | 484.70 | 486.23 | 481.38 | 482.88 | 2,564,331 | -2.47(-0.51%) |
May 15, 2024 | 480.76 | 489.61 | 476.61 | 485.35 | 3,491,264 | +9.40(+1.97%) |
May 14, 2024 | 480.41 | 481.80 | 466.48 | 475.95 | 4,287,060 | -7.16(-1.48%) |
May 13, 2024 | 486.24 | 490.16 | 481.71 | 483.11 | 2,457,627 | +0.82(+0.17%) |
May 10, 2024 | 483.50 | 489.48 | 480.30 | 482.29 | 2,741,118 | -0.36(-0.07%) |
May 09, 2024 | 489.41 | 490.44 | 481.65 | 482.65 | 2,300,884 | -5.45(-1.12%) |
May 08, 2024 | 489.97 | 495.81 | 486.92 | 488.10 | 2,164,985 | -4.17(-0.85%) |
May 07, 2024 | 492.51 | 496.75 | 489.14 | 492.27 | 2,523,842 | -1.32(-0.27%) |
May 06, 2024 | 490.10 | 495.44 | 488.00 | 493.59 | 2,103,654 | +7.41(+1.52%) |
May 03, 2024 | 482.27 | 487.49 | 477.56 | 486.18 | 2,833,206 | +9.61(+2.02%) |
May 02, 2024 | 474.30 | 477.15 | 468.30 | 476.57 | 2,535,296 | +7.18(+1.53%) |
May 01, 2024 | 461.12 | 477.76 | 460.36 | 469.39 | 2,489,631 | +6.56(+1.42%) |
Apr 30, 2024 | 472.00 | 475.42 | 462.46 | 462.83 | 3,221,977 | -10.24(-2.16%) |
Apr 29, 2024 | 478.04 | 481.68 | 471.07 | 473.07 | 2,953,721 | -4.49(-0.94%) |
Apr 26, 2024 | 472.31 | 482.79 | 471.69 | 477.56 | 2,460,280 | +4.12(+0.87%) |
Apr 25, 2024 | 468.41 | 474.50 | 465.78 | 473.44 | 2,248,810 | -3.68(-0.77%) |
Apr 24, 2024 | 472.94 | 478.57 | 471.73 | 477.12 | 2,336,844 | +4.22(+0.89%) |
Apr 23, 2024 | 469.72 | 474.81 | 467.83 | 472.90 | 2,211,161 | +6.01(+1.29%) |
Apr 22, 2024 | 470.21 | 471.50 | 462.28 | 466.89 | 2,603,841 | +1.87(+0.40%) |
Apr 19, 2024 | 476.54 | 476.58 | 463.09 | 465.02 | 3,282,167 | -8.16(-1.72%) |
Apr 18, 2024 | 476.76 | 477.61 | 471.82 | 473.18 | 2,389,637 | -1.27(-0.27%) |
Apr 17, 2024 | 477.31 | 481.02 | 472.69 | 474.45 | 2,034,329 | -1.77(-0.37%) |
Apr 16, 2024 | 470.00 | 478.98 | 468.49 | 476.22 | 2,659,724 | +6.12(+1.30%) |
Apr 15, 2024 | 477.02 | 478.52 | 468.35 | 470.10 | 3,352,639 | -3.99(-0.84%) |
Apr 12, 2024 | 477.95 | 478.78 | 468.60 | 474.09 | 5,621,959 | -10.19(-2.10%) |
Apr 11, 2024 | 487.36 | 488.67 | 479.74 | 484.28 | 2,979,795 | -2.94(-0.60%) |
Apr 10, 2024 | 489.39 | 491.76 | 480.28 | 487.22 | 2,487,467 | -5.33(-1.08%) |
Apr 09, 2024 | 486.00 | 493.31 | 483.31 | 492.55 | 2,547,982 | +8.27(+1.71%) |
Apr 08, 2024 | 484.78 | 486.98 | 477.23 | 484.28 | 3,438,782 | -0.84(-0.17%) |
Apr 05, 2024 | 488.84 | 490.09 | 481.28 | 485.12 | 4,972,676 | -1.99(-0.41%) |
Apr 04, 2024 | 503.56 | 504.11 | 486.70 | 487.11 | 3,402,749 | -9.90(-1.99%) |
Apr 03, 2024 | 497.36 | 498.86 | 494.71 | 497.01 | 2,602,784 | -2.20(-0.44%) |
Apr 02, 2024 | 494.40 | 500.75 | 491.34 | 499.21 | 3,083,047 | -2.88(-0.57%) |
Apr 01, 2024 | 504.99 | 506.92 | 499.31 | 502.09 | 2,055,663 | -2.51(-0.50%) |
Mar 28, 2024 | 508.12 | 505.61 | 500.26 | 504.60 | 3,897,194 | +0.20(+0.04%) |
Mar 27, 2024 | 515.47 | 516.86 | 499.70 | 504.40 | 4,228,198 | -3.20(-0.63%) |
Mar 26, 2024 | 508.06 | 512.79 | 503.59 | 507.60 | 2,811,507 | +0.37(+0.07%) |
Mar 25, 2024 | 496.79 | 510.63 | 496.69 | 507.23 | 4,276,698 | +7.71(+1.54%) |
Mar 22, 2024 | 509.07 | 511.59 | 496.67 | 499.52 | 5,413,696 | -11.73(-2.29%) |
Mar 21, 2024 | 517.60 | 519.73 | 506.20 | 511.25 | 5,214,945 | -7.89(-1.52%) |
Mar 20, 2024 | 523.29 | 523.87 | 512.50 | 519.14 | 4,235,978 | -2.05(-0.39%) |
Mar 19, 2024 | 509.89 | 522.64 | 508.99 | 521.19 | 7,081,909 | +7.33(+1.43%) |
Mar 18, 2024 | 495.55 | 515.73 | 495.55 | 513.86 | 7,051,182 | +21.40(+4.35%) |
Mar 15, 2024 | 499.64 | 503.13 | 485.00 | 492.46 | 19,583,574 | -77.99(-13.67%) |
Mar 14, 2024 | 578.00 | 579.54 | 568.76 | 570.45 | 5,921,606 | -3.10(-0.54%) |
Mar 13, 2024 | 579.06 | 585.35 | 573.41 | 573.55 | 3,462,472 | -5.59(-0.97%) |
Mar 12, 2024 | 568.60 | 579.79 | 562.60 | 579.14 | 3,464,842 | +18.72(+3.34%) |
Mar 11, 2024 | 552.45 | 562.69 | 551.02 | 560.42 | 2,855,959 | +8.73(+1.58%) |
Mar 08, 2024 | 553.00 | 560.44 | 550.51 | 551.69 | 2,833,182 | -4.35(-0.78%) |
Mar 07, 2024 | 550.00 | 558.38 | 541.59 | 556.04 | 2,658,447 | +12.95(+2.38%) |
Mar 06, 2024 | 548.00 | 550.64 | 538.15 | 543.09 | 3,208,129 | -1.75(-0.32%) |
Mar 05, 2024 | 562.60 | 564.19 | 539.35 | 544.84 | 4,313,527 | -23.10(-4.07%) |
Mar 04, 2024 | 572.85 | 576.25 | 564.10 | 567.94 | 2,555,613 | -2.99(-0.52%) |
Mar 01, 2024 | 561.11 | 572.89 | 560.67 | 570.93 | 2,968,099 | +10.65(+1.90%) |
Feb 29, 2024 | 554.89 | 561.94 | 553.23 | 560.28 | 3,841,565 | +8.46(+1.53%) |
Feb 28, 2024 | 552.00 | 557.20 | 549.76 | 551.82 | 2,314,388 | -0.67(-0.12%) |
Feb 27, 2024 | 565.91 | 565.91 | 548.54 | 552.49 | 3,248,905 | -7.99(-1.43%) |
Feb 26, 2024 | 556.56 | 570.60 | 556.56 | 560.48 | 4,250,186 | +7.04(+1.27%) |
Feb 23, 2024 | 543.49 | 557.18 | 541.48 | 553.44 | 4,546,513 | +15.87(+2.95%) |
Feb 22, 2024 | 553.94 | 555.55 | 534.56 | 537.57 | 5,037,666 | -0.95(-0.18%) |
Feb 21, 2024 | 539.76 | 542.57 | 529.37 | 538.52 | 4,486,668 | -3.39(-0.63%) |
Feb 20, 2024 | 531.49 | 545.88 | 528.01 | 541.91 | 6,614,643 | -4.75(-0.87%) |
Feb 16, 2024 | 589.90 | 590.14 | 546.37 | 546.66 | 10,353,250 | -43.78(-7.41%) |
Feb 15, 2024 | 606.00 | 607.32 | 589.77 | 590.44 | 3,674,149 | -14.22(-2.35%) |
Feb 14, 2024 | 605.85 | 610.33 | 602.50 | 604.66 | 1,615,553 | +2.77(+0.46%) |
Feb 13, 2024 | 596.70 | 608.39 | 590.00 | 601.89 | 2,984,319 | -9.95(-1.63%) |
Feb 12, 2024 | 626.00 | 626.35 | 611.58 | 611.84 | 2,315,298 | -15.37(-2.45%) |
Feb 09, 2024 | 616.00 | 628.07 | 615.80 | 627.21 | 2,091,353 | +11.35(+1.84%) |
Feb 08, 2024 | 615.85 | 621.34 | 612.51 | 615.86 | 1,821,738 | +0.01(+0.00%) |
Feb 07, 2024 | 613.25 | 620.42 | 610.15 | 615.85 | 2,312,592 | +8.71(+1.43%) |
Feb 06, 2024 | 625.58 | 626.46 | 604.67 | 607.14 | 3,434,863 | -23.36(-3.70%) |
Feb 05, 2024 | 633.03 | 634.59 | 624.54 | 630.50 | 2,129,985 | -4.26(-0.67%) |
Feb 02, 2024 | 624.79 | 638.25 | 617.01 | 634.76 | 2,542,771 | +6.85(+1.09%) |
Feb 01, 2024 | 619.00 | 628.80 | 618.77 | 627.91 | 1,684,275 | +10.13(+1.64%) |
Jan 31, 2024 | 620.00 | 625.93 | 612.17 | 617.78 | 2,663,694 | -10.18(-1.62%) |
Jan 30, 2024 | 630.00 | 630.47 | 620.89 | 627.96 | 2,019,304 | -2.27(-0.36%) |
Jan 29, 2024 | 615.71 | 636.25 | 615.71 | 630.23 | 3,209,454 | +16.30(+2.66%) |
Jan 26, 2024 | 620.70 | 622.50 | 613.00 | 613.93 | 2,137,833 | -8.65(-1.39%) |
Jan 25, 2024 | 615.42 | 627.06 | 612.24 | 622.58 | 3,802,312 | +16.10(+2.65%) |
Jan 24, 2024 | 601.71 | 616.95 | 597.46 | 606.48 | 2,998,301 | +9.38(+1.57%) |
Jan 23, 2024 | 602.21 | 604.32 | 591.34 | 597.11 | 2,729,827 | -6.49(-1.07%) |
Jan 22, 2024 | 615.00 | 620.96 | 603.15 | 603.59 | 4,487,071 | -7.96(-1.30%) |
Jan 19, 2024 | 593.81 | 612.01 | 589.13 | 611.55 | 3,876,545 | +17.85(+3.01%) |
Jan 18, 2024 | 586.90 | 596.89 | 584.21 | 593.70 | 2,791,683 | -2.40(-0.40%) |
Jan 17, 2024 | 591.99 | 596.75 | 582.44 | 596.10 | 2,587,701 | -1.58(-0.26%) |
Jan 16, 2024 | 592.83 | 597.76 | 588.34 | 597.68 | 2,125,580 | +1.14(+0.19%) |
Jan 12, 2024 | 598.39 | 599.38 | 593.02 | 596.54 | 1,479,448 | -0.95(-0.16%) |
Jan 11, 2024 | 592.00 | 597.84 | 584.52 | 597.49 | 2,330,429 | +6.46(+1.09%) |
Jan 10, 2024 | 585.43 | 593.65 | 585.43 | 591.03 | 2,134,451 | +4.83(+0.82%) |
Jan 09, 2024 | 578.33 | 588.20 | 577.28 | 586.20 | 1,925,937 | +5.65(+0.97%) |
Jan 08, 2024 | 567.87 | 581.51 | 567.87 | 580.55 | 2,827,676 | +15.95(+2.83%) |
Jan 05, 2024 | 563.50 | 569.52 | 563.34 | 564.60 | 1,924,653 | -2.45(-0.43%) |
Jan 04, 2024 | 570.99 | 572.91 | 566.66 | 567.05 | 2,089,992 | -4.74(-0.83%) |
Jan 03, 2024 | 574.58 | 577.30 | 570.19 | 571.79 | 2,476,962 | -8.28(-1.43%) |