Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 386.00 | 388.56 | 384.25 | 386.01 | 1,318,802 | -0.73(-0.19%) |
May 21, 2024 | 390.93 | 391.18 | 385.22 | 386.74 | 1,370,716 | -4.74(-1.21%) |
May 20, 2024 | 395.75 | 396.82 | 390.94 | 391.48 | 1,158,301 | -5.54(-1.40%) |
May 17, 2024 | 394.47 | 397.59 | 391.54 | 397.02 | 1,612,079 | +2.59(+0.66%) |
May 16, 2024 | 406.89 | 410.00 | 394.18 | 394.43 | 3,622,627 | -19.59(-4.73%) |
May 15, 2024 | 414.68 | 416.53 | 412.25 | 414.02 | 1,860,353 | +1.24(+0.30%) |
May 14, 2024 | 410.00 | 417.46 | 410.00 | 412.78 | 1,765,957 | +4.79(+1.17%) |
May 13, 2024 | 409.00 | 416.56 | 407.56 | 407.99 | 1,402,806 | +0.10(+0.02%) |
May 10, 2024 | 410.50 | 411.69 | 405.67 | 407.89 | 1,426,793 | -1.11(-0.27%) |
May 09, 2024 | 405.42 | 410.49 | 405.42 | 409.00 | 994,444 | +3.58(+0.88%) |
May 08, 2024 | 404.22 | 406.96 | 401.46 | 405.42 | 640,329 | -0.15(-0.04%) |
May 07, 2024 | 403.66 | 406.57 | 402.74 | 405.57 | 942,021 | +3.73(+0.93%) |
May 06, 2024 | 405.00 | 407.00 | 399.19 | 401.84 | 1,042,748 | +0.88(+0.22%) |
May 03, 2024 | 399.64 | 401.34 | 394.85 | 400.96 | 1,626,962 | +5.00(+1.26%) |
May 02, 2024 | 388.62 | 398.37 | 385.71 | 395.96 | 1,790,111 | +8.46(+2.18%) |
May 01, 2024 | 388.95 | 391.23 | 383.77 | 387.50 | 2,017,877 | -3.91(-1.00%) |
Apr 30, 2024 | 397.78 | 398.38 | 390.13 | 391.41 | 1,016,726 | -9.55(-2.38%) |
Apr 29, 2024 | 395.34 | 402.59 | 395.34 | 400.96 | 847,184 | +7.63(+1.94%) |
Apr 26, 2024 | 392.62 | 395.95 | 391.10 | 393.33 | 998,340 | -0.73(-0.19%) |
Apr 25, 2024 | 385.77 | 394.91 | 384.13 | 394.06 | 1,316,589 | -0.56(-0.14%) |
Apr 24, 2024 | 397.55 | 397.76 | 392.37 | 394.62 | 986,778 | -2.59(-0.65%) |
Apr 23, 2024 | 400.87 | 405.62 | 396.72 | 397.21 | 1,277,981 | -2.40(-0.60%) |
Apr 22, 2024 | 398.85 | 402.89 | 392.18 | 399.61 | 1,005,525 | -0.71(-0.18%) |
Apr 19, 2024 | 400.97 | 402.98 | 398.75 | 400.32 | 1,125,406 | -0.28(-0.07%) |
Apr 18, 2024 | 398.48 | 402.28 | 396.72 | 400.60 | 1,562,927 | +3.72(+0.94%) |
Apr 17, 2024 | 396.00 | 397.62 | 392.39 | 396.88 | 1,442,285 | +3.87(+0.98%) |
Apr 16, 2024 | 392.26 | 395.70 | 386.64 | 393.01 | 1,865,369 | -0.79(-0.20%) |
Apr 15, 2024 | 402.29 | 404.22 | 392.57 | 393.80 | 1,353,279 | -3.47(-0.87%) |
Apr 12, 2024 | 411.25 | 412.49 | 396.81 | 397.27 | 1,886,050 | -15.57(-3.77%) |
Apr 11, 2024 | 412.74 | 414.06 | 406.92 | 412.84 | 1,472,940 | +0.87(+0.21%) |
Apr 10, 2024 | 406.89 | 412.71 | 404.40 | 411.97 | 1,407,726 | +0.49(+0.12%) |
Apr 09, 2024 | 413.48 | 413.90 | 409.46 | 411.48 | 1,114,492 | +0.73(+0.18%) |
Apr 08, 2024 | 413.00 | 414.80 | 409.65 | 410.75 | 1,269,829 | -1.79(-0.43%) |
Apr 05, 2024 | 408.65 | 413.15 | 406.01 | 412.54 | 994,479 | +5.43(+1.33%) |
Apr 04, 2024 | 410.67 | 413.92 | 405.32 | 407.11 | 1,218,258 | +1.08(+0.27%) |
Apr 03, 2024 | 404.23 | 408.65 | 403.29 | 406.03 | 1,077,322 | +2.03(+0.50%) |
Apr 02, 2024 | 405.00 | 409.70 | 402.24 | 404.00 | 1,164,500 | -0.14(-0.03%) |
Apr 01, 2024 | 410.17 | 411.92 | 403.68 | 404.14 | 1,319,471 | -6.60(-1.61%) |
Mar 28, 2024 | 408.58 | 411.92 | 411.90 | 410.74 | 1,426,779 | +1.60(+0.39%) |
Mar 27, 2024 | 398.00 | 409.42 | 397.27 | 409.14 | 1,543,989 | +12.09(+3.04%) |
Mar 26, 2024 | 396.85 | 398.51 | 394.79 | 397.05 | 1,057,076 | +0.49(+0.12%) |
Mar 25, 2024 | 397.33 | 400.14 | 395.57 | 396.56 | 1,110,553 | -0.83(-0.21%) |
Mar 22, 2024 | 397.00 | 399.24 | 396.37 | 397.39 | 1,520,373 | +1.22(+0.31%) |
Mar 21, 2024 | 392.43 | 397.88 | 390.55 | 396.17 | 1,417,171 | +3.58(+0.91%) |
Mar 20, 2024 | 389.33 | 393.83 | 389.15 | 392.60 | 1,769,904 | +2.53(+0.65%) |
Mar 19, 2024 | 384.11 | 390.88 | 384.09 | 390.07 | 1,495,105 | +6.18(+1.61%) |
Mar 18, 2024 | 381.59 | 385.96 | 380.08 | 383.89 | 1,149,338 | +1.91(+0.50%) |
Mar 15, 2024 | 376.61 | 382.56 | 376.61 | 381.98 | 3,461,225 | +3.15(+0.83%) |
Mar 14, 2024 | 379.10 | 381.04 | 375.56 | 378.83 | 1,441,685 | +1.37(+0.36%) |
Mar 13, 2024 | 371.96 | 379.12 | 371.39 | 377.45 | 1,254,769 | +6.18(+1.66%) |
Mar 12, 2024 | 374.76 | 376.45 | 371.23 | 371.27 | 1,145,157 | -2.39(-0.64%) |
Mar 11, 2024 | 372.02 | 374.04 | 369.25 | 373.67 | 859,079 | +0.95(+0.25%) |
Mar 08, 2024 | 374.75 | 375.28 | 370.83 | 372.72 | 1,068,757 | -1.22(-0.33%) |
Mar 07, 2024 | 366.06 | 374.80 | 365.90 | 373.94 | 1,851,027 | +8.66(+2.37%) |
Mar 06, 2024 | 364.69 | 366.47 | 363.02 | 365.28 | 1,072,631 | -0.10(-0.03%) |
Mar 05, 2024 | 362.60 | 368.33 | 362.23 | 365.38 | 1,716,339 | +2.30(+0.63%) |
Mar 04, 2024 | 367.24 | 368.62 | 361.59 | 363.08 | 1,339,750 | -3.42(-0.93%) |
Mar 01, 2024 | 363.66 | 367.46 | 360.00 | 366.49 | 1,974,546 | +2.79(+0.77%) |
Feb 29, 2024 | 365.02 | 366.49 | 361.51 | 363.70 | 2,500,466 | +0.24(+0.07%) |
Feb 28, 2024 | 360.08 | 363.98 | 359.80 | 363.46 | 1,681,777 | +4.13(+1.15%) |
Feb 27, 2024 | 361.79 | 362.76 | 356.92 | 359.33 | 1,565,691 | -2.54(-0.70%) |
Feb 26, 2024 | 362.68 | 365.00 | 360.29 | 361.87 | 1,597,989 | -1.44(-0.40%) |
Feb 23, 2024 | 356.66 | 364.11 | 356.08 | 363.31 | 1,710,623 | +7.85(+2.21%) |
Feb 22, 2024 | 352.82 | 356.82 | 351.85 | 355.46 | 2,206,080 | -0.51(-0.14%) |
Feb 21, 2024 | 355.27 | 357.28 | 353.15 | 355.97 | 1,369,432 | -0.09(-0.03%) |
Feb 20, 2024 | 358.17 | 359.36 | 353.76 | 356.06 | 1,980,876 | -3.29(-0.91%) |
Feb 16, 2024 | 359.66 | 362.66 | 356.94 | 359.35 | 2,282,769 | -3.96(-1.09%) |
Feb 15, 2024 | 365.75 | 370.63 | 359.44 | 363.31 | 4,949,116 | -20.05(-5.23%) |
Feb 14, 2024 | 381.59 | 384.14 | 375.74 | 383.36 | 2,415,436 | +5.49(+1.45%) |
Feb 13, 2024 | 383.21 | 383.98 | 374.12 | 377.87 | 1,771,144 | -10.08(-2.60%) |
Feb 12, 2024 | 382.91 | 390.07 | 382.91 | 387.95 | 1,704,378 | +8.07(+2.12%) |
Feb 09, 2024 | 382.75 | 383.41 | 379.05 | 379.88 | 1,431,778 | -4.52(-1.18%) |
Feb 08, 2024 | 384.46 | 386.14 | 382.85 | 384.41 | 1,146,193 | -0.12(-0.03%) |
Feb 07, 2024 | 388.99 | 390.38 | 384.20 | 384.53 | 1,677,419 | -2.94(-0.76%) |
Feb 06, 2024 | 387.77 | 392.71 | 386.71 | 387.46 | 1,747,073 | +2.86(+0.74%) |
Feb 05, 2024 | 390.55 | 392.19 | 381.74 | 384.61 | 2,171,968 | -6.55(-1.67%) |
Feb 02, 2024 | 388.80 | 393.62 | 385.20 | 391.15 | 1,673,092 | -1.08(-0.27%) |
Feb 01, 2024 | 393.62 | 395.74 | 388.08 | 392.23 | 1,490,838 | +0.10(+0.03%) |
Jan 31, 2024 | 395.85 | 396.53 | 391.30 | 392.13 | 1,347,346 | -3.34(-0.84%) |
Jan 30, 2024 | 393.68 | 397.30 | 392.95 | 395.47 | 1,101,847 | -0.75(-0.19%) |
Jan 29, 2024 | 392.50 | 396.72 | 391.28 | 396.21 | 973,356 | +4.05(+1.03%) |
Jan 26, 2024 | 392.33 | 395.26 | 391.62 | 392.17 | 888,144 | +0.61(+0.16%) |
Jan 25, 2024 | 391.69 | 393.54 | 387.17 | 391.56 | 1,107,472 | +4.58(+1.18%) |
Jan 24, 2024 | 388.50 | 391.72 | 384.98 | 386.98 | 1,450,387 | +0.95(+0.25%) |
Jan 23, 2024 | 385.75 | 388.44 | 383.20 | 386.03 | 963,286 | +2.86(+0.75%) |
Jan 22, 2024 | 380.55 | 385.70 | 380.18 | 383.17 | 1,117,755 | +1.86(+0.49%) |
Jan 19, 2024 | 381.20 | 382.96 | 375.94 | 381.31 | 1,227,651 | +1.32(+0.35%) |
Jan 18, 2024 | 377.70 | 380.35 | 374.83 | 379.98 | 1,130,073 | +2.77(+0.73%) |
Jan 17, 2024 | 379.79 | 380.61 | 376.10 | 377.21 | 1,480,106 | -6.72(-1.75%) |
Jan 16, 2024 | 384.33 | 387.91 | 382.58 | 383.93 | 1,297,656 | -1.16(-0.30%) |
Jan 12, 2024 | 390.58 | 393.79 | 384.32 | 385.08 | 1,226,312 | -3.70(-0.95%) |
Jan 11, 2024 | 393.38 | 394.43 | 388.50 | 388.78 | 1,194,635 | -3.48(-0.89%) |
Jan 10, 2024 | 391.69 | 392.72 | 389.21 | 392.26 | 1,007,574 | +0.49(+0.12%) |
Jan 09, 2024 | 394.25 | 395.39 | 388.57 | 391.77 | 1,016,105 | -4.74(-1.20%) |
Jan 08, 2024 | 392.08 | 396.87 | 389.09 | 396.51 | 1,237,918 | +2.01(+0.51%) |
Jan 05, 2024 | 388.99 | 395.76 | 386.63 | 394.50 | 1,104,420 | +3.56(+0.91%) |
Jan 04, 2024 | 393.06 | 397.08 | 390.65 | 390.94 | 1,337,060 | -0.96(-0.24%) |
Jan 03, 2024 | 395.16 | 396.13 | 391.81 | 391.90 | 1,402,768 | -7.53(-1.89%) |
Jan 02, 2024 | 397.65 | 405.08 | 396.53 | 399.43 | 1,419,875 | +1.04(+0.26%) |
Dec 29, 2023 | 398.01 | 399.27 | 396.29 | 398.39 | 1,108,428 | +0.61(+0.15%) |
Dec 28, 2023 | 399.37 | 399.58 | 396.89 | 397.79 | 1,129,345 | -0.91(-0.23%) |
Dec 27, 2023 | 397.19 | 399.60 | 396.37 | 398.69 | 829,651 | +0.37(+0.09%) |
Dec 26, 2023 | 393.94 | 400.38 | 393.80 | 398.33 | 973,256 | +4.42(+1.12%) |
Dec 22, 2023 | 390.42 | 394.84 | 390.22 | 393.91 | 1,085,301 | +3.45(+0.88%) |
Dec 21, 2023 | 388.07 | 390.56 | 386.25 | 390.45 | 929,952 | +6.04(+1.57%) |
Dec 20, 2023 | 391.27 | 392.54 | 384.08 | 384.42 | 1,603,911 | -6.63(-1.70%) |
Dec 19, 2023 | 382.09 | 391.29 | 380.49 | 391.05 | 2,093,195 | +11.10(+2.92%) |
Dec 18, 2023 | 383.99 | 386.78 | 379.88 | 379.95 | 1,414,796 | -3.29(-0.86%) |
Dec 15, 2023 | 383.10 | 384.98 | 379.64 | 383.24 | 3,934,680 | -2.33(-0.61%) |
Dec 14, 2023 | 378.44 | 392.43 | 377.35 | 385.57 | 3,602,149 | +11.33(+3.03%) |
Dec 13, 2023 | 356.71 | 375.04 | 355.89 | 374.25 | 3,430,791 | +17.49(+4.90%) |
Dec 12, 2023 | 358.30 | 358.72 | 352.99 | 356.75 | 1,845,564 | -1.63(-0.45%) |
Dec 11, 2023 | 361.82 | 363.25 | 358.29 | 358.38 | 2,072,639 | -2.62(-0.73%) |
Dec 08, 2023 | 359.15 | 361.50 | 358.22 | 361.00 | 2,075,715 | +2.43(+0.68%) |
Dec 07, 2023 | 362.33 | 362.67 | 357.54 | 358.57 | 2,759,137 | -4.29(-1.18%) |
Dec 06, 2023 | 360.36 | 367.17 | 359.84 | 362.86 | 3,242,048 | +4.37(+1.22%) |
Dec 05, 2023 | 365.08 | 365.24 | 358.12 | 358.49 | 1,583,937 | -7.73(-2.11%) |
Dec 04, 2023 | 362.80 | 367.65 | 361.36 | 366.22 | 1,416,324 | +0.12(+0.03%) |
Dec 01, 2023 | 362.23 | 368.19 | 360.90 | 366.11 | 1,777,931 | +4.37(+1.21%) |
Nov 30, 2023 | 361.95 | 364.45 | 358.74 | 361.74 | 1,963,841 | +0.47(+0.13%) |
Nov 29, 2023 | 360.08 | 365.66 | 357.01 | 361.27 | 2,279,994 | +3.89(+1.09%) |
Nov 28, 2023 | 359.35 | 361.18 | 356.13 | 357.38 | 1,918,685 | -2.17(-0.60%) |
Nov 27, 2023 | 365.66 | 366.30 | 359.14 | 359.55 | 2,338,543 | -7.92(-2.16%) |
Nov 24, 2023 | 367.80 | 368.67 | 364.15 | 367.48 | 1,284,694 | -0.56(-0.15%) |
Nov 22, 2023 | 358.33 | 370.60 | 353.05 | 368.04 | 6,352,093 | -11.80(-3.11%) |
Nov 21, 2023 | 377.21 | 380.69 | 376.31 | 379.84 | 2,174,330 | +2.30(+0.61%) |
Nov 20, 2023 | 379.70 | 382.01 | 376.66 | 377.54 | 2,213,704 | -3.79(-0.99%) |
Nov 17, 2023 | 379.60 | 382.48 | 376.64 | 381.33 | 1,352,793 | +5.55(+1.48%) |
Nov 16, 2023 | 378.58 | 380.09 | 372.65 | 375.78 | 1,748,003 | -2.29(-0.61%) |
Nov 15, 2023 | 374.19 | 379.21 | 370.71 | 378.08 | 1,526,209 | +5.87(+1.58%) |
Nov 14, 2023 | 370.95 | 375.65 | 367.88 | 372.21 | 2,131,431 | +5.16(+1.41%) |
Nov 13, 2023 | 370.12 | 370.89 | 364.44 | 367.05 | 1,428,435 | -4.20(-1.13%) |
Nov 10, 2023 | 369.62 | 371.78 | 366.31 | 371.25 | 1,321,589 | +4.34(+1.18%) |
Nov 09, 2023 | 370.89 | 371.43 | 365.07 | 366.91 | 1,102,729 | +0.25(+0.07%) |
Nov 08, 2023 | 368.08 | 370.32 | 366.44 | 366.66 | 1,186,771 | +0.13(+0.04%) |
Nov 07, 2023 | 364.21 | 369.78 | 360.35 | 366.53 | 1,724,139 | -8.94(-2.38%) |
Nov 06, 2023 | 380.47 | 381.73 | 372.42 | 375.48 | 932,709 | -3.92(-1.03%) |
Nov 03, 2023 | 376.72 | 381.80 | 374.71 | 379.40 | 1,181,870 | +8.58(+2.31%) |
Nov 02, 2023 | 372.75 | 375.63 | 369.17 | 370.82 | 1,268,542 | +3.07(+0.83%) |
Nov 01, 2023 | 362.20 | 369.64 | 358.71 | 367.75 | 1,080,989 | +5.07(+1.40%) |
Oct 31, 2023 | 359.35 | 363.22 | 356.75 | 362.68 | 1,242,457 | -2.42(-0.66%) |
Oct 30, 2023 | 362.55 | 366.63 | 359.01 | 365.10 | 1,286,949 | +6.60(+1.84%) |
Oct 27, 2023 | 366.29 | 367.18 | 356.17 | 358.50 | 1,447,051 | -8.33(-2.27%) |
Oct 26, 2023 | 368.28 | 372.05 | 366.76 | 366.83 | 1,133,244 | -2.35(-0.64%) |
Oct 25, 2023 | 369.51 | 373.23 | 368.33 | 369.18 | 779,454 | -1.65(-0.44%) |
Oct 24, 2023 | 372.92 | 375.07 | 368.86 | 370.83 | 905,724 | +0.30(+0.08%) |
Oct 23, 2023 | 370.47 | 377.43 | 368.75 | 370.53 | 1,317,787 | -1.87(-0.50%) |
Oct 20, 2023 | 377.60 | 379.61 | 372.07 | 372.40 | 1,479,089 | -6.17(-1.63%) |
Oct 19, 2023 | 378.84 | 383.54 | 377.46 | 378.57 | 1,358,023 | -0.85(-0.22%) |
Oct 18, 2023 | 385.51 | 387.53 | 375.28 | 379.43 | 1,506,018 | -8.82(-2.27%) |
Oct 17, 2023 | 386.05 | 392.41 | 385.17 | 388.25 | 906,502 | +0.58(+0.15%) |
Oct 16, 2023 | 382.13 | 389.70 | 381.24 | 387.68 | 1,211,693 | +9.81(+2.60%) |
Oct 13, 2023 | 380.19 | 382.99 | 375.98 | 377.87 | 1,082,183 | -1.61(-0.42%) |
Oct 12, 2023 | 386.94 | 388.13 | 375.09 | 379.48 | 1,385,568 | -7.03(-1.82%) |
Oct 11, 2023 | 388.51 | 389.61 | 384.54 | 386.50 | 949,522 | -1.47(-0.38%) |
Oct 10, 2023 | 383.47 | 389.07 | 383.30 | 387.97 | 1,327,096 | +7.84(+2.06%) |
Oct 09, 2023 | 375.65 | 381.08 | 374.76 | 380.13 | 837,265 | +4.37(+1.16%) |
Oct 06, 2023 | 370.70 | 379.08 | 369.59 | 375.76 | 1,212,360 | +2.83(+0.76%) |
Oct 05, 2023 | 372.95 | 376.07 | 370.46 | 372.93 | 1,004,417 | -1.30(-0.35%) |
Oct 04, 2023 | 369.65 | 375.80 | 367.44 | 374.24 | 1,228,059 | +4.19(+1.13%) |
Oct 03, 2023 | 369.68 | 371.11 | 367.78 | 370.05 | 1,221,266 | -1.05(-0.28%) |