Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 385.55 | 389.76 | 383.88 | 386.70 | 853,117 | +1.25(+0.32%) |
May 09, 2024 | 381.79 | 387.33 | 380.69 | 385.45 | 882,178 | +5.08(+1.34%) |
May 08, 2024 | 384.93 | 386.01 | 380.12 | 380.37 | 1,107,975 | -8.28(-2.13%) |
May 07, 2024 | 385.01 | 389.78 | 383.05 | 388.65 | 932,785 | +5.60(+1.46%) |
May 06, 2024 | 382.63 | 384.35 | 380.60 | 383.05 | 878,184 | +1.69(+0.44%) |
May 03, 2024 | 380.00 | 384.47 | 378.87 | 381.36 | 1,028,861 | +3.71(+0.98%) |
May 02, 2024 | 373.64 | 377.88 | 367.38 | 377.65 | 1,208,586 | +5.95(+1.60%) |
May 01, 2024 | 369.57 | 379.50 | 368.60 | 371.70 | 952,186 | +1.08(+0.29%) |
Apr 30, 2024 | 373.18 | 373.68 | 368.75 | 370.62 | 1,213,132 | -3.52(-0.94%) |
Apr 29, 2024 | 375.39 | 377.99 | 372.06 | 374.14 | 983,072 | -1.19(-0.32%) |
Apr 26, 2024 | 368.10 | 377.83 | 368.10 | 375.33 | 927,847 | +2.21(+0.59%) |
Apr 25, 2024 | 374.12 | 375.46 | 367.66 | 373.12 | 1,262,615 | -1.89(-0.50%) |
Apr 24, 2024 | 374.00 | 383.62 | 372.83 | 375.01 | 1,324,604 | -2.07(-0.55%) |
Apr 23, 2024 | 370.88 | 379.77 | 368.68 | 377.08 | 1,858,702 | +8.15(+2.21%) |
Apr 22, 2024 | 369.54 | 371.83 | 364.31 | 368.93 | 1,603,122 | +2.59(+0.71%) |
Apr 19, 2024 | 385.27 | 388.65 | 364.17 | 366.34 | 3,975,897 | -6.29(-1.69%) |
Apr 18, 2024 | 372.57 | 375.33 | 369.15 | 372.63 | 2,316,684 | -1.54(-0.41%) |
Apr 17, 2024 | 378.93 | 379.71 | 371.14 | 374.17 | 1,625,524 | -4.38(-1.16%) |
Apr 16, 2024 | 376.63 | 383.85 | 371.54 | 378.55 | 1,602,978 | +1.19(+0.32%) |
Apr 15, 2024 | 392.25 | 392.29 | 376.33 | 377.36 | 1,650,046 | -7.44(-1.93%) |
Apr 12, 2024 | 387.00 | 388.26 | 380.71 | 384.80 | 1,476,001 | -7.46(-1.90%) |
Apr 11, 2024 | 387.58 | 392.80 | 387.58 | 392.26 | 1,186,668 | +3.80(+0.98%) |
Apr 10, 2024 | 387.16 | 391.46 | 385.51 | 388.46 | 1,198,855 | -2.50(-0.64%) |
Apr 09, 2024 | 389.95 | 391.18 | 383.81 | 390.96 | 1,120,632 | +4.03(+1.04%) |
Apr 08, 2024 | 388.39 | 389.88 | 383.04 | 386.93 | 947,371 | -1.46(-0.38%) |
Apr 05, 2024 | 381.12 | 393.66 | 379.24 | 388.39 | 1,404,466 | +9.47(+2.50%) |
Apr 04, 2024 | 387.76 | 389.02 | 378.62 | 378.92 | 1,603,020 | -4.50(-1.17%) |
Apr 03, 2024 | 383.77 | 388.29 | 382.22 | 383.42 | 1,634,311 | +1.06(+0.28%) |
Apr 02, 2024 | 391.99 | 391.99 | 380.51 | 382.36 | 2,334,070 | -12.51(-3.17%) |
Apr 01, 2024 | 399.00 | 399.64 | 392.22 | 394.87 | 1,159,860 | -4.22(-1.06%) |
Mar 28, 2024 | 401.45 | 398.73 | 398.50 | 399.09 | 1,124,800 | -1.01(-0.25%) |
Mar 27, 2024 | 403.02 | 403.76 | 397.50 | 400.10 | 1,374,646 | +2.47(+0.62%) |
Mar 26, 2024 | 394.37 | 399.56 | 392.29 | 397.63 | 1,542,991 | +5.92(+1.51%) |
Mar 25, 2024 | 393.59 | 396.90 | 390.50 | 391.71 | 1,117,372 | -2.36(-0.60%) |
Mar 22, 2024 | 392.45 | 394.51 | 387.41 | 394.07 | 1,562,715 | +2.11(+0.54%) |
Mar 21, 2024 | 394.00 | 397.00 | 391.93 | 391.96 | 920,797 | +1.59(+0.41%) |
Mar 20, 2024 | 390.39 | 390.67 | 384.40 | 390.37 | 930,078 | -0.16(-0.04%) |
Mar 19, 2024 | 391.99 | 392.58 | 381.77 | 390.53 | 1,610,745 | -2.09(-0.53%) |
Mar 18, 2024 | 399.60 | 401.27 | 390.79 | 392.62 | 1,654,429 | -3.66(-0.92%) |
Mar 15, 2024 | 398.16 | 398.16 | 382.63 | 396.28 | 3,906,794 | +11.97(+3.11%) |
Mar 14, 2024 | 383.23 | 384.43 | 376.60 | 384.31 | 1,412,186 | +1.32(+0.34%) |
Mar 13, 2024 | 389.67 | 390.69 | 380.99 | 382.99 | 1,447,445 | -6.41(-1.65%) |
Mar 12, 2024 | 378.90 | 390.25 | 378.52 | 389.40 | 1,444,999 | +10.50(+2.77%) |
Mar 11, 2024 | 391.00 | 391.00 | 377.44 | 378.90 | 1,602,424 | -12.95(-3.30%) |
Mar 08, 2024 | 392.02 | 395.93 | 390.79 | 391.85 | 1,737,965 | -0.83(-0.21%) |
Mar 07, 2024 | 393.30 | 396.61 | 390.35 | 392.68 | 1,797,501 | +4.52(+1.16%) |
Mar 06, 2024 | 386.76 | 393.14 | 386.76 | 388.16 | 1,201,159 | +0.84(+0.22%) |
Mar 05, 2024 | 400.00 | 400.41 | 386.30 | 387.32 | 1,610,460 | -13.27(-3.31%) |
Mar 04, 2024 | 398.30 | 403.00 | 396.51 | 400.59 | 1,940,755 | +2.69(+0.68%) |
Mar 01, 2024 | 383.48 | 399.67 | 382.32 | 397.90 | 2,194,148 | +12.30(+3.19%) |
Feb 29, 2024 | 384.41 | 389.26 | 383.93 | 385.60 | 2,134,344 | -0.99(-0.26%) |
Feb 28, 2024 | 384.60 | 386.75 | 383.56 | 386.59 | 902,822 | +0.13(+0.03%) |
Feb 27, 2024 | 386.46 | 389.47 | 385.27 | 386.46 | 1,042,866 | -1.81(-0.47%) |
Feb 26, 2024 | 389.40 | 391.81 | 386.15 | 388.27 | 1,024,438 | -1.50(-0.38%) |
Feb 23, 2024 | 389.08 | 391.25 | 387.28 | 389.77 | 1,000,529 | +0.69(+0.18%) |
Feb 22, 2024 | 382.43 | 389.68 | 382.21 | 389.08 | 1,540,678 | +8.85(+2.33%) |
Feb 21, 2024 | 376.75 | 380.47 | 373.15 | 380.23 | 1,215,847 | +2.59(+0.69%) |
Feb 20, 2024 | 379.69 | 382.88 | 374.61 | 377.64 | 1,543,502 | -0.99(-0.26%) |
Feb 16, 2024 | 378.29 | 381.15 | 376.00 | 378.63 | 1,272,002 | -1.54(-0.41%) |
Feb 15, 2024 | 382.03 | 383.00 | 377.54 | 380.17 | 1,053,093 | -1.59(-0.42%) |
Feb 14, 2024 | 380.09 | 381.91 | 378.00 | 381.76 | 1,147,555 | +2.87(+0.76%) |
Feb 13, 2024 | 375.00 | 383.25 | 371.00 | 378.89 | 1,705,250 | -3.24(-0.85%) |
Feb 12, 2024 | 386.09 | 387.36 | 381.07 | 382.13 | 1,569,575 | -6.09(-1.57%) |
Feb 09, 2024 | 387.46 | 389.92 | 383.05 | 388.22 | 1,234,102 | +1.28(+0.33%) |
Feb 08, 2024 | 389.51 | 391.60 | 385.36 | 386.94 | 1,002,052 | -4.44(-1.13%) |
Feb 07, 2024 | 390.38 | 392.00 | 385.72 | 391.38 | 1,458,796 | +1.69(+0.43%) |
Feb 06, 2024 | 385.26 | 389.79 | 384.12 | 389.69 | 1,693,983 | +5.75(+1.50%) |
Feb 05, 2024 | 384.47 | 388.62 | 380.57 | 383.94 | 1,575,107 | +0.17(+0.04%) |
Feb 02, 2024 | 382.33 | 385.43 | 377.90 | 383.77 | 1,773,562 | -0.06(-0.02%) |
Feb 01, 2024 | 378.41 | 384.29 | 375.67 | 383.83 | 1,627,878 | +5.61(+1.48%) |
Jan 31, 2024 | 378.50 | 383.74 | 375.60 | 378.22 | 1,801,774 | +0.93(+0.25%) |
Jan 30, 2024 | 377.37 | 381.79 | 376.42 | 377.29 | 1,374,568 | -1.87(-0.49%) |
Jan 29, 2024 | 374.41 | 379.34 | 373.06 | 379.16 | 1,602,614 | +4.40(+1.17%) |
Jan 26, 2024 | 371.60 | 375.06 | 368.01 | 374.76 | 2,148,960 | -0.21(-0.06%) |
Jan 25, 2024 | 372.61 | 377.32 | 370.60 | 374.97 | 1,872,482 | +4.90(+1.32%) |
Jan 24, 2024 | 383.93 | 384.00 | 362.14 | 370.07 | 4,948,581 | -1.15(-0.31%) |
Jan 23, 2024 | 377.25 | 377.80 | 367.50 | 371.22 | 2,394,959 | -4.59(-1.22%) |
Jan 22, 2024 | 377.91 | 379.39 | 375.07 | 375.81 | 1,811,918 | +0.99(+0.26%) |
Jan 19, 2024 | 374.00 | 376.90 | 370.65 | 374.82 | 2,392,529 | +2.89(+0.78%) |
Jan 18, 2024 | 369.88 | 374.18 | 366.79 | 371.93 | 2,532,656 | +13.05(+3.64%) |
Jan 17, 2024 | 358.40 | 361.23 | 355.17 | 358.88 | 1,246,057 | -3.45(-0.95%) |
Jan 16, 2024 | 363.39 | 363.56 | 359.39 | 362.33 | 1,494,849 | -1.38(-0.38%) |
Jan 12, 2024 | 365.00 | 366.86 | 360.96 | 363.71 | 1,456,462 | +1.40(+0.39%) |
Jan 11, 2024 | 364.45 | 366.80 | 357.63 | 362.31 | 2,230,307 | -2.14(-0.59%) |
Jan 10, 2024 | 348.00 | 364.87 | 345.53 | 364.45 | 4,862,985 | +33.89(+10.25%) |
Jan 09, 2024 | 326.03 | 332.80 | 325.76 | 330.56 | 1,416,548 | +1.70(+0.52%) |
Jan 08, 2024 | 324.50 | 329.53 | 324.12 | 328.86 | 1,463,305 | +6.36(+1.97%) |
Jan 05, 2024 | 322.55 | 327.52 | 321.31 | 322.50 | 1,042,127 | -0.77(-0.24%) |
Jan 04, 2024 | 320.43 | 326.41 | 320.26 | 323.27 | 1,471,743 | +1.14(+0.35%) |
Jan 03, 2024 | 328.10 | 328.10 | 320.68 | 322.13 | 1,596,534 | -8.85(-2.67%) |
Jan 02, 2024 | 333.00 | 336.20 | 328.38 | 330.98 | 1,379,221 | -6.38(-1.89%) |
Dec 29, 2023 | 337.83 | 339.26 | 336.62 | 337.36 | 1,303,314 | -1.03(-0.30%) |
Dec 28, 2023 | 337.01 | 340.49 | 336.34 | 338.39 | 740,678 | +0.92(+0.27%) |
Dec 27, 2023 | 337.00 | 337.67 | 335.06 | 337.47 | 749,978 | +0.08(+0.02%) |
Dec 26, 2023 | 336.92 | 338.35 | 335.21 | 337.39 | 736,754 | +1.13(+0.34%) |
Dec 22, 2023 | 334.52 | 337.06 | 333.46 | 336.26 | 1,025,101 | +2.81(+0.84%) |
Dec 21, 2023 | 328.97 | 333.98 | 327.53 | 333.45 | 1,969,644 | +8.02(+2.46%) |
Dec 20, 2023 | 334.05 | 334.05 | 325.26 | 325.43 | 1,845,167 | -10.29(-3.07%) |
Dec 19, 2023 | 328.42 | 336.58 | 328.00 | 335.72 | 2,276,192 | +7.30(+2.22%) |
Dec 18, 2023 | 325.73 | 331.99 | 325.01 | 328.42 | 1,937,834 | +4.07(+1.25%) |
Dec 15, 2023 | 325.83 | 327.00 | 322.59 | 324.35 | 3,647,181 | -1.83(-0.56%) |
Dec 14, 2023 | 330.00 | 332.61 | 324.83 | 326.18 | 2,068,844 | -2.78(-0.85%) |
Dec 13, 2023 | 320.68 | 329.45 | 320.22 | 328.96 | 1,444,473 | +8.25(+2.57%) |
Dec 12, 2023 | 316.96 | 321.36 | 314.38 | 320.71 | 1,370,967 | +5.28(+1.67%) |
Dec 11, 2023 | 310.00 | 319.80 | 309.80 | 315.43 | 1,730,925 | +5.01(+1.61%) |
Dec 08, 2023 | 310.52 | 312.88 | 308.58 | 310.42 | 1,222,954 | -1.14(-0.37%) |
Dec 07, 2023 | 310.97 | 312.75 | 307.72 | 311.56 | 1,313,382 | +1.30(+0.42%) |
Dec 06, 2023 | 311.39 | 313.60 | 308.61 | 310.26 | 1,182,628 | +0.74(+0.24%) |
Dec 05, 2023 | 312.00 | 312.00 | 304.50 | 309.52 | 1,246,301 | -2.32(-0.74%) |
Dec 04, 2023 | 311.92 | 315.93 | 308.91 | 311.84 | 1,430,722 | -3.36(-1.07%) |
Dec 01, 2023 | 310.59 | 315.64 | 308.73 | 315.20 | 1,388,826 | +4.36(+1.40%) |
Nov 30, 2023 | 310.76 | 311.99 | 304.70 | 310.84 | 2,437,494 | +0.08(+0.03%) |
Nov 29, 2023 | 312.00 | 316.31 | 309.96 | 310.76 | 1,388,947 | -0.19(-0.06%) |
Nov 28, 2023 | 311.84 | 312.76 | 309.26 | 310.95 | 1,558,990 | -4.03(-1.28%) |
Nov 27, 2023 | 314.68 | 316.00 | 312.02 | 314.98 | 1,084,254 | -3.03(-0.95%) |
Nov 24, 2023 | 316.95 | 318.26 | 316.00 | 318.01 | 601,270 | +2.21(+0.70%) |
Nov 22, 2023 | 315.00 | 317.39 | 313.92 | 315.80 | 1,199,864 | +3.98(+1.28%) |
Nov 21, 2023 | 311.00 | 312.22 | 308.85 | 311.82 | 1,459,786 | +0.48(+0.15%) |
Nov 20, 2023 | 305.44 | 312.20 | 305.00 | 311.34 | 1,746,262 | +6.06(+1.99%) |
Nov 17, 2023 | 306.34 | 311.24 | 304.62 | 305.28 | 2,993,484 | +1.33(+0.44%) |
Nov 16, 2023 | 296.79 | 305.30 | 295.02 | 303.95 | 2,295,783 | +10.73(+3.66%) |
Nov 15, 2023 | 291.39 | 297.34 | 291.39 | 293.22 | 1,889,578 | +1.60(+0.55%) |
Nov 14, 2023 | 288.37 | 294.13 | 288.37 | 291.62 | 1,847,734 | +9.14(+3.24%) |
Nov 13, 2023 | 285.33 | 289.99 | 281.12 | 282.48 | 1,772,550 | +4.99(+1.80%) |
Nov 10, 2023 | 273.41 | 278.55 | 269.49 | 277.49 | 1,536,435 | +5.09(+1.87%) |
Nov 09, 2023 | 277.98 | 278.95 | 271.89 | 272.40 | 1,102,283 | -5.67(-2.04%) |
Nov 08, 2023 | 280.50 | 282.45 | 276.80 | 278.07 | 1,620,155 | -0.62(-0.22%) |
Nov 07, 2023 | 277.22 | 279.62 | 275.27 | 278.69 | 1,810,249 | +1.43(+0.52%) |
Nov 06, 2023 | 278.13 | 279.52 | 273.70 | 277.26 | 1,155,993 | -1.26(-0.45%) |
Nov 03, 2023 | 280.22 | 281.58 | 277.39 | 278.52 | 1,310,940 | +0.63(+0.23%) |
Nov 02, 2023 | 274.57 | 278.15 | 272.63 | 277.89 | 1,965,879 | +7.43(+2.75%) |