Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 404.75 | 410.29 | 402.58 | 409.58 | 149,448 | +8.06(+2.01%) |
May 23, 2024 | 406.41 | 406.41 | 398.30 | 401.52 | 183,700 | -0.71(-0.18%) |
May 22, 2024 | 405.00 | 410.45 | 399.71 | 402.23 | 292,757 | -5.40(-1.32%) |
May 21, 2024 | 403.80 | 408.47 | 397.70 | 407.63 | 259,919 | +2.52(+0.62%) |
May 20, 2024 | 403.83 | 410.18 | 402.51 | 405.11 | 215,085 | +1.07(+0.26%) |
May 17, 2024 | 406.44 | 407.86 | 401.30 | 404.04 | 200,089 | -1.90(-0.47%) |
May 16, 2024 | 427.87 | 427.87 | 405.90 | 405.94 | 367,196 | -23.56(-5.49%) |
May 15, 2024 | 428.99 | 436.29 | 425.43 | 429.50 | 306,098 | +9.55(+2.27%) |
May 14, 2024 | 411.41 | 424.25 | 411.41 | 419.95 | 320,751 | +10.29(+2.51%) |
May 13, 2024 | 415.14 | 417.53 | 409.36 | 409.66 | 334,419 | -4.77(-1.15%) |
May 10, 2024 | 409.24 | 415.68 | 408.54 | 414.43 | 262,406 | +5.75(+1.41%) |
May 09, 2024 | 398.01 | 409.01 | 396.02 | 408.68 | 265,942 | +11.93(+3.01%) |
May 08, 2024 | 394.57 | 401.95 | 392.35 | 396.75 | 399,891 | +0.15(+0.04%) |
May 07, 2024 | 410.00 | 413.92 | 394.82 | 396.60 | 634,319 | -20.97(-5.02%) |
May 06, 2024 | 408.90 | 417.57 | 407.34 | 417.57 | 515,034 | +15.05(+3.74%) |
May 03, 2024 | 420.06 | 425.62 | 401.78 | 402.52 | 793,120 | -6.36(-1.56%) |
May 02, 2024 | 410.34 | 413.60 | 401.57 | 408.88 | 266,403 | +0.84(+0.21%) |
May 01, 2024 | 406.23 | 423.34 | 402.00 | 408.04 | 230,135 | +3.37(+0.83%) |
Apr 30, 2024 | 410.70 | 412.70 | 404.64 | 404.67 | 232,272 | -9.47(-2.29%) |
Apr 29, 2024 | 409.95 | 415.17 | 408.27 | 414.14 | 206,883 | +7.06(+1.73%) |
Apr 26, 2024 | 398.05 | 409.42 | 397.40 | 407.08 | 236,615 | +15.83(+4.05%) |
Apr 25, 2024 | 376.87 | 394.38 | 372.51 | 391.25 | 238,937 | +2.98(+0.77%) |
Apr 24, 2024 | 397.96 | 404.82 | 385.69 | 388.27 | 254,855 | -6.86(-1.74%) |
Apr 23, 2024 | 384.66 | 396.90 | 375.33 | 395.13 | 454,451 | +10.47(+2.72%) |
Apr 22, 2024 | 388.88 | 388.88 | 378.00 | 384.66 | 266,862 | +0.34(+0.09%) |
Apr 19, 2024 | 389.42 | 394.94 | 380.38 | 384.32 | 284,227 | -5.49(-1.41%) |
Apr 18, 2024 | 395.27 | 400.92 | 388.58 | 389.81 | 354,268 | +1.07(+0.28%) |
Apr 17, 2024 | 403.34 | 403.34 | 386.99 | 388.74 | 411,747 | -11.26(-2.81%) |
Apr 16, 2024 | 403.45 | 404.35 | 382.88 | 400.00 | 612,903 | -11.04(-2.69%) |
Apr 15, 2024 | 420.10 | 425.22 | 409.34 | 411.04 | 179,841 | -6.96(-1.67%) |
Apr 12, 2024 | 417.70 | 422.11 | 413.57 | 418.00 | 224,204 | -3.45(-0.82%) |
Apr 11, 2024 | 422.35 | 423.62 | 418.32 | 421.45 | 215,918 | +1.85(+0.44%) |
Apr 10, 2024 | 413.55 | 426.12 | 411.55 | 419.60 | 214,741 | -14.67(-3.38%) |
Apr 09, 2024 | 440.15 | 440.15 | 424.24 | 434.27 | 180,469 | -3.25(-0.74%) |
Apr 08, 2024 | 449.00 | 452.87 | 437.50 | 437.52 | 217,411 | -9.39(-2.10%) |
Apr 05, 2024 | 437.66 | 447.54 | 437.44 | 446.91 | 190,899 | +11.03(+2.53%) |
Apr 04, 2024 | 448.50 | 450.00 | 434.42 | 435.88 | 214,166 | -5.90(-1.34%) |
Apr 03, 2024 | 430.30 | 443.04 | 425.99 | 441.78 | 245,641 | +8.62(+1.99%) |
Apr 02, 2024 | 427.43 | 435.78 | 422.58 | 433.16 | 243,915 | -5.19(-1.18%) |
Apr 01, 2024 | 442.93 | 447.20 | 436.40 | 438.35 | 223,153 | -2.38(-0.54%) |
Mar 28, 2024 | 438.20 | 443.07 | 437.09 | 440.73 | 164,599 | +2.26(+0.52%) |
Mar 27, 2024 | 436.39 | 438.49 | 434.30 | 438.47 | 130,958 | +5.86(+1.35%) |
Mar 26, 2024 | 435.66 | 439.52 | 432.33 | 432.61 | 148,628 | -2.79(-0.64%) |
Mar 25, 2024 | 433.89 | 441.19 | 433.89 | 435.40 | 233,291 | -0.20(-0.05%) |
Mar 22, 2024 | 438.77 | 440.00 | 432.33 | 435.60 | 184,781 | -3.52(-0.80%) |
Mar 21, 2024 | 431.06 | 441.39 | 430.06 | 439.12 | 265,286 | +14.74(+3.47%) |
Mar 20, 2024 | 410.00 | 426.18 | 409.26 | 424.38 | 329,794 | +13.38(+3.26%) |
Mar 19, 2024 | 408.07 | 415.35 | 406.35 | 411.00 | 289,773 | +3.50(+0.86%) |
Mar 18, 2024 | 413.04 | 415.96 | 406.28 | 407.50 | 248,169 | -2.30(-0.56%) |
Mar 15, 2024 | 406.02 | 412.84 | 403.99 | 409.80 | 642,751 | +0.84(+0.21%) |
Mar 14, 2024 | 413.23 | 414.52 | 402.05 | 408.96 | 364,485 | -2.54(-0.62%) |
Mar 13, 2024 | 407.30 | 414.42 | 407.30 | 411.50 | 178,448 | +5.71(+1.41%) |
Mar 12, 2024 | 399.87 | 408.44 | 397.32 | 405.79 | 193,210 | +6.07(+1.52%) |
Mar 11, 2024 | 406.71 | 406.71 | 394.63 | 399.72 | 257,863 | -7.53(-1.85%) |
Mar 08, 2024 | 420.66 | 421.62 | 406.88 | 407.25 | 275,574 | -10.67(-2.55%) |
Mar 07, 2024 | 416.56 | 421.75 | 416.18 | 417.92 | 335,265 | +6.19(+1.50%) |
Mar 06, 2024 | 406.21 | 412.09 | 404.68 | 411.73 | 209,230 | +9.90(+2.46%) |
Mar 05, 2024 | 404.75 | 412.82 | 399.18 | 401.83 | 310,850 | -2.53(-0.63%) |
Mar 04, 2024 | 414.94 | 416.75 | 403.84 | 404.36 | 279,505 | -6.25(-1.52%) |
Mar 01, 2024 | 396.90 | 411.42 | 396.17 | 410.61 | 378,631 | +8.23(+2.05%) |
Feb 29, 2024 | 393.86 | 402.68 | 392.37 | 402.38 | 344,731 | +10.85(+2.77%) |
Feb 28, 2024 | 383.51 | 400.88 | 383.51 | 391.53 | 601,783 | -21.62(-5.23%) |
Feb 27, 2024 | 413.66 | 414.33 | 402.47 | 413.15 | 295,287 | +3.73(+0.91%) |
Feb 26, 2024 | 411.30 | 413.79 | 406.59 | 409.42 | 286,832 | -1.92(-0.47%) |
Feb 23, 2024 | 406.50 | 414.11 | 405.54 | 411.34 | 281,677 | +6.36(+1.57%) |
Feb 22, 2024 | 389.83 | 405.20 | 389.70 | 404.98 | 308,652 | +22.91(+6.00%) |
Feb 21, 2024 | 385.23 | 388.10 | 378.24 | 382.07 | 223,821 | -1.62(-0.42%) |
Feb 20, 2024 | 380.37 | 383.94 | 374.42 | 383.69 | 254,751 | -3.17(-0.82%) |
Feb 16, 2024 | 390.99 | 395.43 | 386.58 | 386.86 | 214,930 | -8.69(-2.20%) |
Feb 15, 2024 | 394.64 | 395.69 | 387.00 | 395.55 | 224,111 | +4.09(+1.04%) |
Feb 14, 2024 | 390.79 | 393.01 | 382.04 | 391.46 | 261,891 | +6.99(+1.82%) |
Feb 13, 2024 | 377.83 | 389.63 | 373.53 | 384.47 | 198,178 | -15.35(-3.84%) |
Feb 12, 2024 | 395.62 | 403.34 | 393.50 | 399.82 | 170,120 | +8.28(+2.11%) |
Feb 09, 2024 | 391.55 | 395.39 | 387.27 | 391.54 | 145,517 | +0.62(+0.16%) |
Feb 08, 2024 | 379.97 | 391.73 | 379.18 | 390.92 | 217,802 | +11.67(+3.08%) |
Feb 07, 2024 | 377.20 | 382.28 | 373.74 | 379.25 | 253,708 | +6.73(+1.81%) |
Feb 06, 2024 | 370.31 | 372.53 | 367.59 | 372.52 | 122,164 | +2.85(+0.77%) |
Feb 05, 2024 | 376.80 | 377.84 | 365.47 | 369.67 | 137,706 | -11.81(-3.10%) |
Feb 02, 2024 | 370.56 | 383.40 | 370.04 | 381.48 | 178,044 | +3.27(+0.86%) |
Feb 01, 2024 | 375.16 | 379.23 | 369.59 | 378.21 | 181,439 | +9.08(+2.46%) |
Jan 31, 2024 | 371.66 | 380.00 | 368.43 | 369.13 | 149,993 | -5.67(-1.51%) |
Jan 30, 2024 | 373.12 | 379.21 | 372.80 | 374.80 | 301,761 | -0.67(-0.18%) |
Jan 29, 2024 | 367.32 | 375.51 | 366.49 | 375.47 | 410,466 | +9.24(+2.52%) |
Jan 26, 2024 | 367.00 | 372.51 | 363.90 | 366.23 | 246,940 | -2.96(-0.80%) |
Jan 25, 2024 | 365.79 | 369.30 | 362.79 | 369.19 | 233,932 | +7.89(+2.18%) |
Jan 24, 2024 | 373.91 | 375.77 | 359.23 | 361.30 | 224,749 | -7.56(-2.05%) |
Jan 23, 2024 | 378.71 | 380.47 | 366.59 | 368.86 | 262,269 | -14.19(-3.70%) |
Jan 22, 2024 | 377.01 | 383.23 | 376.74 | 383.05 | 273,651 | +9.79(+2.62%) |
Jan 19, 2024 | 371.82 | 376.32 | 367.49 | 373.26 | 165,333 | +2.13(+0.57%) |
Jan 18, 2024 | 369.23 | 374.19 | 366.95 | 371.13 | 181,027 | +6.87(+1.89%) |
Jan 17, 2024 | 365.01 | 367.64 | 361.79 | 364.26 | 238,531 | -3.62(-0.98%) |
Jan 16, 2024 | 363.15 | 368.12 | 359.40 | 367.88 | 244,729 | +1.90(+0.52%) |
Jan 12, 2024 | 373.84 | 375.72 | 364.07 | 365.98 | 207,472 | -3.74(-1.01%) |
Jan 11, 2024 | 362.21 | 370.28 | 359.77 | 369.72 | 244,407 | +5.01(+1.37%) |
Jan 10, 2024 | 361.91 | 366.05 | 361.65 | 364.71 | 222,493 | +6.32(+1.76%) |
Jan 09, 2024 | 351.63 | 358.51 | 351.63 | 358.39 | 253,563 | +1.19(+0.33%) |
Jan 08, 2024 | 357.67 | 359.00 | 352.79 | 357.20 | 239,638 | +5.59(+1.59%) |
Jan 05, 2024 | 346.01 | 354.74 | 345.40 | 351.61 | 209,117 | +4.08(+1.17%) |
Jan 04, 2024 | 352.41 | 353.95 | 345.01 | 347.53 | 384,405 | -7.80(-2.20%) |
Jan 03, 2024 | 359.29 | 359.56 | 351.93 | 355.33 | 261,587 | -13.78(-3.73%) |
Jan 02, 2024 | 369.00 | 372.45 | 362.66 | 369.11 | 136,833 | -5.15(-1.38%) |
Dec 29, 2023 | 376.18 | 382.94 | 374.14 | 374.26 | 106,309 | -3.29(-0.87%) |
Dec 28, 2023 | 378.19 | 380.56 | 375.80 | 377.55 | 90,800 | -1.56(-0.41%) |
Dec 27, 2023 | 380.00 | 380.60 | 377.33 | 379.11 | 103,264 | +1.11(+0.29%) |
Dec 26, 2023 | 376.58 | 379.67 | 376.31 | 378.00 | 85,889 | +1.48(+0.39%) |
Dec 22, 2023 | 377.72 | 379.00 | 373.25 | 376.52 | 184,885 | +1.26(+0.34%) |
Dec 21, 2023 | 374.33 | 375.77 | 368.51 | 375.26 | 286,977 | +6.85(+1.86%) |
Dec 20, 2023 | 376.01 | 380.00 | 367.72 | 368.41 | 224,275 | -9.20(-2.44%) |
Dec 19, 2023 | 372.21 | 379.80 | 372.11 | 377.61 | 256,793 | +9.83(+2.67%) |
Dec 18, 2023 | 376.22 | 376.22 | 367.17 | 367.78 | 328,373 | -7.25(-1.93%) |
Dec 15, 2023 | 374.65 | 378.16 | 368.28 | 375.03 | 712,063 | +1.15(+0.31%) |
Dec 14, 2023 | 347.23 | 376.38 | 345.24 | 373.88 | 1,273,070 | +41.33(+12.43%) |
Dec 13, 2023 | 325.20 | 333.06 | 317.72 | 332.55 | 281,539 | +10.28(+3.19%) |
Dec 12, 2023 | 321.55 | 325.05 | 317.74 | 322.27 | 232,749 | +1.52(+0.47%) |
Dec 11, 2023 | 319.90 | 322.47 | 318.51 | 320.75 | 212,299 | +0.48(+0.15%) |
Dec 08, 2023 | 318.29 | 323.17 | 316.03 | 320.27 | 202,707 | +3.80(+1.20%) |
Dec 07, 2023 | 315.72 | 317.95 | 314.52 | 316.47 | 226,307 | +0.67(+0.21%) |
Dec 06, 2023 | 313.44 | 318.67 | 313.44 | 315.80 | 387,241 | +7.05(+2.28%) |
Dec 05, 2023 | 311.39 | 312.80 | 308.01 | 308.75 | 247,318 | -3.74(-1.20%) |
Dec 04, 2023 | 305.00 | 317.56 | 305.00 | 312.49 | 504,701 | +7.65(+2.51%) |