Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 942.61 | 954.00 | 938.65 | 945.33 | 39,007 | +8.33(+0.89%) |
May 17, 2024 | 932.02 | 940.95 | 930.22 | 937.00 | 71,225 | +4.58(+0.49%) |
May 16, 2024 | 948.68 | 961.89 | 925.08 | 932.42 | 63,946 | -19.15(-2.01%) |
May 15, 2024 | 954.58 | 964.05 | 951.24 | 951.57 | 38,499 | -1.93(-0.20%) |
May 14, 2024 | 952.01 | 953.87 | 945.00 | 953.50 | 33,498 | +1.49(+0.16%) |
May 13, 2024 | 957.20 | 960.78 | 952.01 | 952.01 | 39,205 | -0.09(-0.01%) |
May 10, 2024 | 952.28 | 954.09 | 939.02 | 952.10 | 36,097 | +4.50(+0.47%) |
May 09, 2024 | 948.23 | 949.22 | 935.00 | 947.60 | 56,728 | +2.79(+0.30%) |
May 08, 2024 | 1002 | 1003 | 944.09 | 944.81 | 115,179 | -64.50(-6.39%) |
May 07, 2024 | 917.04 | 1030 | 913.75 | 1009 | 204,497 | +151.43(+17.65%) |
May 06, 2024 | 854.99 | 863.25 | 852.20 | 857.88 | 41,089 | +4.48(+0.52%) |
May 03, 2024 | 850.00 | 853.40 | 837.51 | 853.40 | 42,672 | +12.37(+1.47%) |
May 02, 2024 | 833.71 | 844.17 | 829.04 | 841.03 | 38,201 | +10.49(+1.26%) |
May 01, 2024 | 825.99 | 836.02 | 822.82 | 830.54 | 28,599 | +4.54(+0.55%) |
Apr 30, 2024 | 834.06 | 834.06 | 821.15 | 826.00 | 56,025 | -8.04(-0.96%) |
Apr 29, 2024 | 825.75 | 835.18 | 822.50 | 834.04 | 43,540 | +11.60(+1.41%) |
Apr 26, 2024 | 830.98 | 838.61 | 819.72 | 822.44 | 35,179 | -8.54(-1.03%) |
Apr 25, 2024 | 840.00 | 840.00 | 822.36 | 830.98 | 34,656 | -11.01(-1.31%) |
Apr 24, 2024 | 823.57 | 846.25 | 823.57 | 841.99 | 41,572 | +11.47(+1.38%) |
Apr 23, 2024 | 832.25 | 834.12 | 826.00 | 830.52 | 23,607 | +0.36(+0.04%) |
Apr 22, 2024 | 823.67 | 833.50 | 817.69 | 830.16 | 26,245 | +13.46(+1.65%) |
Apr 19, 2024 | 800.54 | 820.41 | 800.54 | 816.70 | 36,584 | +16.15(+2.02%) |
Apr 18, 2024 | 811.69 | 816.61 | 800.28 | 800.54 | 40,314 | -10.61(-1.31%) |
Apr 17, 2024 | 818.88 | 818.88 | 805.49 | 811.16 | 37,673 | -1.23(-0.15%) |
Apr 16, 2024 | 807.52 | 818.55 | 807.52 | 812.39 | 29,352 | +0.24(+0.03%) |
Apr 15, 2024 | 819.75 | 819.75 | 807.14 | 812.15 | 27,976 | -4.24(-0.52%) |
Apr 12, 2024 | 815.97 | 819.46 | 809.53 | 816.38 | 30,644 | -3.72(-0.45%) |
Apr 11, 2024 | 815.12 | 831.19 | 815.12 | 820.10 | 46,002 | +10.18(+1.26%) |
Apr 10, 2024 | 835.15 | 835.44 | 804.51 | 809.92 | 49,016 | -25.18(-3.01%) |
Apr 09, 2024 | 846.64 | 847.12 | 829.97 | 835.09 | 42,902 | -9.53(-1.13%) |
Apr 08, 2024 | 835.99 | 847.66 | 835.99 | 844.63 | 31,699 | +15.01(+1.81%) |
Apr 05, 2024 | 824.83 | 829.69 | 816.07 | 829.62 | 32,022 | +10.50(+1.28%) |
Apr 04, 2024 | 817.11 | 820.85 | 813.58 | 819.11 | 35,368 | +7.43(+0.91%) |
Apr 03, 2024 | 810.60 | 823.81 | 807.85 | 811.69 | 53,107 | -5.23(-0.64%) |
Apr 02, 2024 | 832.25 | 833.51 | 814.29 | 816.91 | 48,263 | -18.80(-2.25%) |
Apr 01, 2024 | 844.87 | 844.87 | 834.51 | 835.71 | 38,244 | -10.19(-1.21%) |
Mar 28, 2024 | 841.68 | 846.08 | 835.54 | 845.91 | 57,801 | +4.23(+0.50%) |
Mar 27, 2024 | 847.50 | 851.75 | 840.22 | 841.68 | 42,644 | +2.18(+0.26%) |
Mar 26, 2024 | 852.78 | 857.04 | 838.83 | 839.50 | 38,390 | -8.99(-1.06%) |
Mar 25, 2024 | 872.20 | 872.20 | 847.69 | 848.49 | 30,121 | -25.31(-2.90%) |
Mar 22, 2024 | 883.68 | 888.52 | 870.91 | 873.79 | 46,408 | -9.89(-1.12%) |
Mar 21, 2024 | 870.51 | 887.78 | 862.00 | 883.68 | 49,138 | +20.14(+2.33%) |
Mar 20, 2024 | 838.50 | 864.14 | 838.50 | 863.55 | 51,302 | +26.02(+3.11%) |
Mar 19, 2024 | 829.51 | 842.56 | 829.51 | 837.52 | 33,815 | +4.42(+0.53%) |
Mar 18, 2024 | 830.26 | 845.41 | 828.47 | 833.11 | 43,730 | +3.14(+0.38%) |
Mar 15, 2024 | 836.97 | 844.65 | 828.52 | 829.97 | 92,486 | -13.13(-1.56%) |
Mar 14, 2024 | 842.06 | 847.23 | 831.97 | 843.10 | 58,481 | +3.61(+0.43%) |
Mar 13, 2024 | 822.86 | 839.95 | 821.31 | 839.49 | 57,376 | +19.12(+2.33%) |
Mar 12, 2024 | 821.29 | 828.34 | 820.29 | 820.37 | 35,491 | -5.09(-0.62%) |
Mar 11, 2024 | 824.02 | 828.55 | 819.49 | 825.46 | 41,389 | +0.88(+0.11%) |
Mar 08, 2024 | 819.51 | 828.08 | 815.93 | 824.58 | 28,950 | +2.28(+0.28%) |
Mar 07, 2024 | 811.86 | 825.78 | 811.86 | 822.30 | 41,198 | +12.56(+1.55%) |
Mar 06, 2024 | 828.94 | 828.94 | 807.14 | 809.74 | 47,257 | -13.76(-1.67%) |
Mar 05, 2024 | 835.50 | 837.37 | 822.51 | 823.50 | 47,598 | -11.64(-1.39%) |
Mar 04, 2024 | 829.51 | 858.48 | 829.51 | 835.14 | 51,678 | +5.64(+0.68%) |
Mar 01, 2024 | 839.28 | 839.28 | 822.92 | 829.51 | 45,637 | -10.79(-1.28%) |
Feb 29, 2024 | 840.17 | 845.98 | 835.94 | 840.30 | 55,998 | +7.93(+0.95%) |
Feb 28, 2024 | 829.77 | 839.80 | 821.59 | 832.38 | 51,972 | +0.49(+0.06%) |
Feb 27, 2024 | 847.46 | 847.46 | 829.01 | 831.89 | 54,258 | -15.57(-1.84%) |
Feb 26, 2024 | 830.81 | 850.76 | 830.51 | 847.46 | 40,131 | +18.72(+2.26%) |
Feb 23, 2024 | 813.52 | 834.98 | 811.35 | 828.74 | 50,004 | +15.59(+1.92%) |
Feb 22, 2024 | 830.57 | 834.92 | 802.61 | 813.15 | 81,824 | -27.95(-3.32%) |
Feb 21, 2024 | 831.51 | 841.43 | 829.61 | 841.10 | 59,816 | +5.13(+0.61%) |
Feb 20, 2024 | 845.50 | 849.50 | 833.04 | 835.97 | 73,177 | -9.59(-1.13%) |
Feb 16, 2024 | 853.69 | 859.21 | 845.21 | 845.57 | 59,608 | -18.51(-2.14%) |
Feb 15, 2024 | 847.89 | 864.44 | 847.89 | 864.08 | 60,719 | +16.18(+1.91%) |
Feb 14, 2024 | 854.67 | 854.87 | 846.65 | 847.90 | 41,401 | +0.56(+0.07%) |
Feb 13, 2024 | 849.50 | 857.49 | 843.51 | 847.34 | 52,846 | -6.84(-0.80%) |
Feb 12, 2024 | 861.88 | 863.30 | 854.01 | 854.17 | 84,545 | -10.31(-1.19%) |
Feb 09, 2024 | 881.42 | 881.42 | 856.77 | 864.49 | 45,131 | -14.13(-1.61%) |
Feb 08, 2024 | 885.29 | 889.24 | 877.63 | 878.62 | 36,668 | -4.24(-0.48%) |
Feb 07, 2024 | 882.37 | 899.67 | 880.38 | 882.86 | 30,838 | +6.37(+0.73%) |
Feb 06, 2024 | 896.33 | 896.33 | 874.40 | 876.49 | 42,378 | -21.51(-2.39%) |
Feb 05, 2024 | 911.37 | 911.37 | 893.87 | 898.00 | 28,936 | -10.97(-1.21%) |
Feb 02, 2024 | 898.78 | 908.98 | 895.45 | 908.97 | 42,209 | +10.61(+1.18%) |
Feb 01, 2024 | 863.87 | 898.66 | 863.87 | 898.36 | 38,339 | +37.48(+4.35%) |
Jan 31, 2024 | 866.10 | 875.05 | 859.49 | 860.88 | 46,421 | -7.32(-0.84%) |
Jan 30, 2024 | 864.48 | 871.05 | 857.60 | 868.20 | 30,605 | +9.92(+1.16%) |
Jan 29, 2024 | 842.32 | 858.28 | 842.32 | 858.28 | 28,514 | +15.96(+1.89%) |
Jan 26, 2024 | 840.01 | 845.71 | 831.71 | 842.32 | 33,922 | +2.73(+0.33%) |
Jan 25, 2024 | 865.22 | 865.22 | 836.99 | 839.59 | 42,141 | -17.34(-2.02%) |
Jan 24, 2024 | 848.71 | 860.55 | 848.71 | 856.93 | 32,989 | +9.63(+1.14%) |
Jan 23, 2024 | 851.99 | 852.38 | 830.32 | 847.30 | 57,840 | -4.69(-0.55%) |
Jan 22, 2024 | 851.04 | 859.86 | 837.87 | 851.99 | 72,812 | +10.06(+1.19%) |
Jan 19, 2024 | 845.61 | 845.61 | 806.76 | 841.93 | 72,247 | -0.25(-0.03%) |
Jan 18, 2024 | 876.60 | 877.58 | 838.59 | 842.17 | 70,484 | -33.54(-3.83%) |
Jan 17, 2024 | 889.35 | 891.65 | 874.65 | 875.72 | 36,584 | -15.79(-1.77%) |
Jan 16, 2024 | 891.26 | 897.03 | 887.69 | 891.50 | 45,499 | -0.51(-0.06%) |
Jan 12, 2024 | 899.96 | 901.66 | 884.75 | 892.01 | 34,236 | -1.22(-0.14%) |
Jan 11, 2024 | 890.58 | 900.32 | 889.07 | 893.23 | 46,789 | -2.31(-0.26%) |
Jan 10, 2024 | 897.34 | 906.65 | 889.32 | 895.54 | 45,306 | -0.62(-0.07%) |
Jan 09, 2024 | 892.29 | 897.86 | 884.95 | 896.16 | 43,352 | -0.69(-0.08%) |
Jan 08, 2024 | 892.29 | 897.19 | 883.88 | 896.85 | 41,873 | +7.38(+0.83%) |
Jan 05, 2024 | 894.30 | 901.91 | 889.47 | 889.47 | 35,781 | -8.71(-0.97%) |
Jan 04, 2024 | 907.24 | 914.98 | 896.29 | 898.17 | 43,149 | -7.84(-0.87%) |
Jan 03, 2024 | 920.40 | 923.67 | 903.08 | 906.02 | 49,320 | -10.75(-1.17%) |
Jan 02, 2024 | 904.51 | 919.30 | 902.90 | 916.76 | 50,254 | +6.43(+0.71%) |
Dec 29, 2023 | 913.42 | 920.70 | 909.46 | 910.33 | 52,960 | -4.51(-0.49%) |
Dec 28, 2023 | 935.00 | 943.19 | 910.01 | 914.84 | 53,044 | -15.69(-1.69%) |
Dec 27, 2023 | 910.92 | 931.75 | 910.92 | 930.53 | 38,057 | +19.23(+2.11%) |
Dec 26, 2023 | 894.53 | 913.86 | 894.53 | 911.30 | 31,565 | +18.92(+2.12%) |
Dec 22, 2023 | 880.61 | 911.16 | 880.61 | 892.39 | 64,795 | +19.36(+2.22%) |
Dec 21, 2023 | 863.46 | 874.52 | 846.81 | 873.02 | 62,063 | +13.08(+1.52%) |
Dec 20, 2023 | 866.99 | 874.01 | 859.94 | 859.94 | 75,568 | -9.41(-1.08%) |
Dec 19, 2023 | 851.83 | 871.42 | 851.83 | 869.36 | 60,384 | +17.52(+2.06%) |
Dec 18, 2023 | 839.34 | 856.97 | 839.34 | 851.83 | 46,976 | +12.49(+1.49%) |
Dec 15, 2023 | 843.12 | 872.68 | 830.10 | 839.34 | 131,979 | -3.65(-0.43%) |
Dec 14, 2023 | 845.21 | 847.60 | 836.98 | 842.99 | 40,188 | +4.18(+0.50%) |
Dec 13, 2023 | 824.61 | 844.36 | 823.13 | 838.81 | 59,214 | +14.20(+1.72%) |
Dec 12, 2023 | 812.74 | 831.78 | 806.00 | 824.61 | 54,441 | +15.72(+1.94%) |
Dec 11, 2023 | 794.72 | 815.71 | 794.72 | 808.89 | 53,807 | +18.33(+2.32%) |
Dec 08, 2023 | 794.14 | 805.96 | 780.12 | 790.57 | 47,694 | -2.88(-0.36%) |
Dec 07, 2023 | 774.44 | 799.73 | 774.44 | 793.45 | 62,898 | +23.73(+3.08%) |
Dec 06, 2023 | 744.88 | 771.17 | 740.21 | 769.72 | 55,690 | +29.42(+3.97%) |
Dec 05, 2023 | 732.99 | 744.77 | 728.55 | 740.31 | 30,462 | +8.69(+1.19%) |
Dec 04, 2023 | 712.44 | 733.35 | 712.44 | 731.62 | 42,556 | +19.18(+2.69%) |
Dec 01, 2023 | 718.99 | 719.72 | 710.89 | 712.44 | 51,713 | -7.79(-1.08%) |
Nov 30, 2023 | 710.67 | 721.20 | 706.53 | 720.23 | 70,030 | +8.57(+1.20%) |
Nov 29, 2023 | 705.99 | 712.43 | 704.03 | 711.65 | 53,902 | +6.15(+0.87%) |
Nov 28, 2023 | 710.89 | 712.48 | 702.85 | 705.51 | 37,120 | -5.38(-0.76%) |
Nov 27, 2023 | 706.81 | 711.77 | 705.01 | 710.89 | 33,927 | -0.01(-0.00%) |
Nov 24, 2023 | 711.04 | 720.68 | 709.90 | 710.90 | 13,665 | -2.94(-0.41%) |
Nov 22, 2023 | 711.86 | 721.67 | 709.70 | 713.84 | 25,674 | +7.85(+1.11%) |
Nov 21, 2023 | 703.05 | 719.26 | 701.50 | 705.99 | 59,533 | +3.57(+0.51%) |
Nov 20, 2023 | 698.14 | 704.73 | 691.77 | 702.42 | 36,582 | +6.24(+0.90%) |
Nov 17, 2023 | 684.91 | 696.72 | 682.42 | 696.18 | 64,613 | +13.24(+1.94%) |
Nov 16, 2023 | 676.57 | 683.08 | 675.10 | 682.95 | 48,696 | +5.40(+0.80%) |
Nov 15, 2023 | 677.94 | 681.15 | 673.38 | 677.54 | 37,193 | +1.42(+0.21%) |
Nov 14, 2023 | 671.67 | 686.38 | 668.71 | 676.12 | 40,981 | +9.00(+1.35%) |
Nov 13, 2023 | 666.77 | 668.73 | 659.39 | 667.12 | 28,912 | +0.35(+0.05%) |
Nov 10, 2023 | 663.14 | 669.15 | 655.45 | 666.77 | 30,776 | +3.63(+0.55%) |
Nov 09, 2023 | 665.22 | 668.73 | 657.86 | 663.14 | 58,352 | +2.47(+0.37%) |
Nov 08, 2023 | 664.80 | 666.62 | 649.43 | 660.67 | 26,494 | -0.14(-0.02%) |
Nov 07, 2023 | 652.04 | 671.66 | 649.42 | 660.80 | 53,274 | +9.39(+1.44%) |
Nov 06, 2023 | 640.63 | 651.91 | 640.63 | 651.41 | 22,022 | +11.12(+1.74%) |
Nov 03, 2023 | 628.29 | 643.59 | 628.29 | 640.29 | 47,009 | +9.49(+1.50%) |
Nov 02, 2023 | 634.90 | 639.78 | 615.78 | 630.80 | 52,949 | +2.35(+0.37%) |
Nov 01, 2023 | 626.11 | 630.83 | 617.74 | 628.45 | 32,237 | +4.42(+0.71%) |
Oct 31, 2023 | 632.45 | 632.45 | 618.27 | 624.02 | 42,638 | -4.39(-0.70%) |
Oct 30, 2023 | 627.35 | 632.99 | 626.93 | 628.42 | 28,063 | +6.68(+1.07%) |
Oct 27, 2023 | 625.11 | 631.07 | 616.17 | 621.74 | 22,634 | -5.77(-0.92%) |
Oct 26, 2023 | 630.31 | 637.35 | 622.88 | 627.50 | 23,723 | -1.82(-0.29%) |
Oct 25, 2023 | 630.44 | 636.85 | 627.06 | 629.33 | 18,863 | -4.53(-0.71%) |
Oct 24, 2023 | 615.80 | 637.49 | 613.11 | 633.86 | 30,942 | +22.50(+3.68%) |
Oct 23, 2023 | 609.37 | 617.49 | 609.37 | 611.35 | 22,501 | +1.27(+0.21%) |
Oct 20, 2023 | 616.33 | 619.87 | 608.62 | 610.08 | 24,625 | -2.94(-0.48%) |
Oct 19, 2023 | 621.59 | 622.70 | 612.29 | 613.01 | 65,748 | -8.57(-1.38%) |
Oct 18, 2023 | 620.20 | 626.79 | 620.20 | 621.59 | 18,691 | +1.63(+0.26%) |
Oct 17, 2023 | 618.25 | 627.01 | 618.25 | 619.96 | 33,659 | +0.11(+0.02%) |
Oct 16, 2023 | 616.65 | 623.58 | 615.51 | 619.85 | 31,150 | +10.90(+1.79%) |
Oct 13, 2023 | 619.27 | 619.27 | 601.80 | 608.96 | 43,686 | -6.04(-0.98%) |
Oct 12, 2023 | 646.47 | 646.47 | 608.91 | 615.00 | 45,711 | -31.29(-4.84%) |
Oct 11, 2023 | 646.65 | 656.45 | 633.99 | 646.29 | 39,874 | +1.39(+0.22%) |
Oct 10, 2023 | 632.87 | 652.97 | 632.87 | 644.90 | 44,113 | +17.59(+2.80%) |
Oct 09, 2023 | 630.00 | 630.00 | 619.22 | 627.31 | 25,960 | -1.82(-0.29%) |
Oct 06, 2023 | 619.50 | 632.46 | 611.52 | 629.13 | 34,676 | +9.63(+1.55%) |
Oct 05, 2023 | 635.66 | 635.66 | 618.48 | 619.50 | 27,870 | -12.45(-1.97%) |
Oct 04, 2023 | 622.45 | 635.25 | 617.26 | 631.95 | 24,355 | +10.85(+1.75%) |
Oct 03, 2023 | 620.64 | 623.33 | 615.05 | 621.10 | 22,102 | -2.43(-0.39%) |