Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 547.96 | 548.97 | 540.66 | 542.23 | 24,137 | -8.15(-1.48%) |
May 22, 2024 | 548.73 | 553.78 | 545.51 | 550.38 | 32,922 | +3.98(+0.73%) |
May 21, 2024 | 549.55 | 552.62 | 544.05 | 546.40 | 24,280 | -4.11(-0.75%) |
May 20, 2024 | 552.71 | 557.25 | 538.80 | 550.51 | 28,434 | -0.64(-0.12%) |
May 17, 2024 | 555.96 | 557.15 | 549.96 | 551.15 | 32,097 | -5.76(-1.03%) |
May 16, 2024 | 562.04 | 562.04 | 554.22 | 556.91 | 34,715 | -4.93(-0.88%) |
May 15, 2024 | 556.69 | 566.88 | 556.69 | 561.84 | 24,844 | +6.95(+1.25%) |
May 14, 2024 | 551.42 | 559.23 | 548.04 | 554.89 | 82,161 | -4.59(-0.82%) |
May 13, 2024 | 566.06 | 567.64 | 557.25 | 559.48 | 23,569 | -5.18(-0.92%) |
May 10, 2024 | 565.90 | 566.84 | 563.78 | 564.66 | 18,903 | -0.64(-0.11%) |
May 09, 2024 | 564.35 | 570.14 | 562.14 | 565.30 | 20,450 | +2.85(+0.51%) |
May 08, 2024 | 562.31 | 566.60 | 560.17 | 562.45 | 24,666 | +0.11(+0.02%) |
May 07, 2024 | 556.63 | 563.45 | 556.02 | 562.34 | 41,367 | +9.56(+1.73%) |
May 06, 2024 | 549.92 | 555.90 | 548.35 | 552.78 | 26,119 | +5.89(+1.08%) |
May 03, 2024 | 543.42 | 549.07 | 541.75 | 546.89 | 30,562 | +7.37(+1.37%) |
May 02, 2024 | 533.27 | 543.97 | 533.27 | 539.52 | 34,337 | +9.40(+1.77%) |
May 01, 2024 | 529.53 | 533.65 | 524.04 | 530.12 | 27,678 | +3.20(+0.61%) |
Apr 30, 2024 | 533.26 | 539.09 | 525.35 | 526.92 | 37,661 | -8.18(-1.53%) |
Apr 29, 2024 | 532.76 | 540.12 | 531.14 | 535.10 | 63,870 | +5.69(+1.07%) |
Apr 26, 2024 | 533.59 | 540.16 | 526.72 | 529.41 | 65,326 | -4.18(-0.78%) |
Apr 25, 2024 | 571.59 | 574.45 | 530.50 | 533.59 | 97,257 | -49.66(-8.51%) |
Apr 24, 2024 | 588.05 | 593.63 | 581.43 | 583.25 | 46,870 | -3.35(-0.57%) |
Apr 23, 2024 | 587.55 | 588.09 | 584.94 | 586.60 | 37,321 | -1.91(-0.32%) |
Apr 22, 2024 | 585.93 | 594.53 | 584.50 | 588.51 | 34,832 | +2.17(+0.37%) |
Apr 19, 2024 | 583.70 | 586.50 | 582.32 | 586.34 | 43,994 | +2.96(+0.51%) |
Apr 18, 2024 | 588.15 | 588.15 | 579.25 | 583.38 | 35,133 | -0.58(-0.10%) |
Apr 17, 2024 | 592.00 | 592.00 | 583.96 | 583.96 | 36,081 | -4.87(-0.83%) |
Apr 16, 2024 | 592.98 | 592.98 | 583.47 | 588.83 | 35,271 | -6.05(-1.02%) |
Apr 15, 2024 | 595.90 | 598.00 | 591.40 | 594.88 | 38,202 | +2.14(+0.36%) |
Apr 12, 2024 | 596.05 | 596.50 | 590.61 | 592.74 | 47,670 | -7.35(-1.22%) |
Apr 11, 2024 | 601.87 | 602.51 | 598.84 | 600.09 | 42,878 | -0.30(-0.05%) |
Apr 10, 2024 | 597.29 | 601.95 | 595.76 | 600.39 | 42,651 | -2.71(-0.45%) |
Apr 09, 2024 | 615.56 | 615.56 | 601.38 | 603.10 | 40,976 | -11.33(-1.84%) |
Apr 08, 2024 | 622.09 | 624.91 | 614.32 | 614.43 | 36,661 | -3.84(-0.62%) |
Apr 05, 2024 | 617.97 | 620.92 | 613.45 | 618.27 | 41,081 | +1.29(+0.21%) |
Apr 04, 2024 | 626.50 | 626.93 | 616.15 | 616.98 | 32,583 | -7.60(-1.22%) |
Apr 03, 2024 | 625.81 | 632.60 | 623.35 | 624.58 | 37,947 | -2.41(-0.38%) |
Apr 02, 2024 | 631.23 | 631.23 | 621.50 | 626.99 | 34,905 | -6.53(-1.03%) |
Apr 01, 2024 | 637.40 | 637.40 | 627.84 | 633.52 | 32,418 | -1.10(-0.17%) |
Mar 28, 2024 | 632.10 | 638.21 | 632.10 | 634.62 | 48,813 | +5.04(+0.80%) |
Mar 27, 2024 | 628.37 | 628.37 | 628.37 | 629.58 | 40,038 | +4.28(+0.68%) |
Mar 26, 2024 | 631.96 | 632.01 | 620.68 | 625.30 | 30,606 | -4.87(-0.77%) |
Mar 25, 2024 | 625.11 | 637.50 | 625.11 | 630.17 | 31,264 | +4.31(+0.69%) |
Mar 22, 2024 | 627.11 | 627.11 | 621.35 | 625.86 | 28,034 | +0.13(+0.02%) |
Mar 21, 2024 | 623.56 | 627.41 | 615.89 | 625.73 | 34,748 | +3.60(+0.58%) |
Mar 20, 2024 | 619.63 | 622.18 | 618.62 | 622.13 | 22,919 | +0.60(+0.10%) |
Mar 19, 2024 | 613.94 | 622.93 | 613.94 | 621.53 | 29,652 | +6.33(+1.03%) |
Mar 18, 2024 | 624.83 | 624.83 | 614.90 | 615.20 | 27,124 | -7.54(-1.21%) |
Mar 15, 2024 | 615.92 | 629.54 | 615.92 | 622.74 | 113,082 | +2.83(+0.46%) |
Mar 14, 2024 | 613.21 | 624.61 | 612.08 | 619.91 | 40,650 | +6.97(+1.14%) |
Mar 13, 2024 | 609.94 | 613.12 | 600.55 | 612.94 | 72,264 | +4.65(+0.76%) |
Mar 12, 2024 | 614.79 | 615.92 | 604.99 | 608.29 | 46,632 | -4.16(-0.68%) |
Mar 11, 2024 | 611.59 | 614.52 | 608.08 | 612.45 | 34,253 | -0.41(-0.07%) |
Mar 08, 2024 | 623.51 | 623.51 | 612.57 | 612.86 | 38,266 | -8.21(-1.32%) |
Mar 07, 2024 | 623.43 | 629.57 | 621.07 | 621.07 | 34,863 | -2.05(-0.33%) |
Mar 06, 2024 | 632.91 | 632.91 | 623.11 | 623.12 | 39,470 | -7.10(-1.13%) |
Mar 05, 2024 | 635.91 | 641.38 | 628.66 | 630.22 | 43,734 | -10.17(-1.59%) |
Mar 04, 2024 | 641.38 | 647.36 | 638.11 | 640.39 | 29,819 | -0.89(-0.14%) |
Mar 01, 2024 | 638.32 | 641.40 | 632.80 | 641.27 | 29,978 | +2.21(+0.35%) |
Feb 29, 2024 | 633.15 | 640.06 | 633.15 | 639.06 | 56,630 | +8.01(+1.27%) |
Feb 28, 2024 | 632.77 | 634.92 | 627.46 | 631.06 | 37,690 | -2.67(-0.42%) |
Feb 27, 2024 | 627.45 | 634.07 | 627.45 | 633.73 | 34,924 | +4.81(+0.76%) |
Feb 26, 2024 | 629.95 | 632.10 | 616.87 | 628.91 | 47,199 | -0.40(-0.06%) |
Feb 23, 2024 | 623.38 | 630.98 | 617.64 | 629.31 | 34,519 | +12.64(+2.05%) |
Feb 22, 2024 | 614.05 | 618.90 | 612.00 | 616.67 | 47,638 | +7.00(+1.15%) |
Feb 21, 2024 | 606.54 | 611.19 | 601.55 | 609.67 | 32,813 | +3.02(+0.50%) |
Feb 20, 2024 | 598.24 | 607.55 | 594.18 | 606.66 | 48,994 | +11.03(+1.85%) |
Feb 16, 2024 | 595.82 | 605.98 | 592.27 | 595.62 | 55,796 | -0.12(-0.02%) |
Feb 15, 2024 | 589.64 | 597.40 | 589.62 | 595.74 | 29,164 | +8.64(+1.47%) |
Feb 14, 2024 | 588.20 | 591.23 | 584.60 | 587.10 | 47,140 | +4.36(+0.75%) |
Feb 13, 2024 | 587.82 | 588.21 | 581.86 | 582.73 | 46,652 | -12.12(-2.04%) |
Feb 12, 2024 | 587.40 | 596.30 | 587.40 | 594.85 | 28,235 | +5.24(+0.89%) |
Feb 09, 2024 | 586.12 | 590.64 | 586.12 | 589.62 | 24,185 | +3.80(+0.65%) |
Feb 08, 2024 | 586.10 | 589.10 | 580.05 | 585.81 | 40,041 | -0.11(-0.02%) |
Feb 07, 2024 | 578.98 | 587.90 | 577.56 | 585.92 | 20,883 | +10.47(+1.82%) |
Feb 06, 2024 | 582.61 | 582.82 | 573.21 | 575.45 | 36,970 | -5.01(-0.86%) |
Feb 05, 2024 | 581.17 | 581.17 | 574.70 | 580.46 | 44,588 | -4.86(-0.83%) |
Feb 02, 2024 | 587.96 | 587.96 | 575.75 | 585.32 | 47,450 | -5.90(-1.00%) |
Feb 01, 2024 | 554.02 | 594.38 | 549.34 | 591.22 | 86,550 | +35.68(+6.42%) |
Jan 31, 2024 | 566.03 | 571.45 | 555.28 | 555.54 | 68,261 | -7.73(-1.37%) |
Jan 30, 2024 | 558.25 | 566.43 | 558.19 | 563.27 | 35,272 | +5.12(+0.92%) |
Jan 29, 2024 | 556.79 | 560.34 | 553.84 | 558.15 | 43,514 | +0.72(+0.13%) |
Jan 26, 2024 | 561.30 | 561.84 | 555.12 | 557.44 | 37,043 | -2.12(-0.38%) |
Jan 25, 2024 | 574.74 | 574.74 | 558.20 | 559.56 | 46,346 | -16.59(-2.88%) |
Jan 24, 2024 | 593.71 | 593.71 | 575.18 | 576.15 | 49,883 | -13.53(-2.30%) |
Jan 23, 2024 | 593.58 | 594.24 | 586.84 | 589.68 | 44,237 | -4.46(-0.75%) |
Jan 22, 2024 | 595.75 | 597.17 | 591.62 | 594.15 | 58,215 | +0.87(+0.15%) |
Jan 19, 2024 | 596.61 | 596.61 | 583.82 | 593.28 | 46,584 | -0.06(-0.01%) |
Jan 18, 2024 | 587.96 | 593.41 | 582.86 | 593.34 | 60,040 | +8.00(+1.37%) |
Jan 17, 2024 | 575.90 | 586.00 | 575.90 | 585.34 | 33,121 | +4.42(+0.76%) |
Jan 16, 2024 | 566.99 | 582.59 | 565.90 | 580.92 | 58,632 | +13.62(+2.40%) |
Jan 12, 2024 | 565.32 | 570.18 | 562.74 | 567.30 | 42,642 | +5.90(+1.05%) |
Jan 11, 2024 | 553.39 | 562.06 | 552.44 | 561.40 | 35,613 | +1.54(+0.28%) |
Jan 10, 2024 | 558.58 | 562.32 | 556.49 | 559.86 | 30,572 | +0.65(+0.12%) |
Jan 09, 2024 | 558.34 | 561.22 | 554.93 | 559.21 | 30,900 | -0.88(-0.16%) |
Jan 08, 2024 | 553.22 | 561.13 | 547.78 | 560.09 | 62,160 | +10.14(+1.84%) |
Jan 05, 2024 | 551.65 | 555.68 | 547.77 | 549.95 | 41,081 | -1.96(-0.36%) |
Jan 04, 2024 | 552.62 | 555.73 | 546.03 | 551.91 | 101,313 | +1.84(+0.34%) |
Jan 03, 2024 | 540.12 | 551.69 | 540.12 | 550.07 | 74,941 | +4.60(+0.84%) |