Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 457.33 | 458.58 | 454.98 | 456.98 | 1,730,049 | +1.49(+0.33%) |
May 09, 2024 | 453.55 | 456.02 | 453.55 | 455.49 | 1,970,149 | +0.72(+0.16%) |
May 08, 2024 | 454.00 | 455.11 | 449.92 | 454.77 | 2,332,424 | +1.71(+0.38%) |
May 07, 2024 | 451.76 | 453.30 | 447.52 | 453.06 | 2,352,034 | +3.69(+0.82%) |
May 06, 2024 | 447.23 | 450.50 | 445.56 | 449.37 | 2,536,191 | +5.79(+1.31%) |
May 03, 2024 | 444.91 | 445.26 | 436.90 | 443.58 | 3,711,615 | +2.48(+0.56%) |
May 02, 2024 | 443.00 | 444.05 | 438.05 | 441.10 | 3,866,315 | -0.97(-0.22%) |
May 01, 2024 | 445.80 | 448.98 | 438.38 | 442.07 | 4,979,162 | -9.13(-2.02%) |
Apr 30, 2024 | 456.26 | 457.72 | 450.88 | 451.20 | 2,697,864 | -5.90(-1.29%) |
Apr 29, 2024 | 460.95 | 461.59 | 455.68 | 457.10 | 2,121,343 | -5.32(-1.15%) |
Apr 26, 2024 | 462.91 | 464.82 | 460.94 | 462.42 | 1,963,274 | +0.31(+0.07%) |
Apr 25, 2024 | 460.94 | 464.00 | 456.72 | 462.11 | 2,006,612 | -0.39(-0.08%) |
Apr 24, 2024 | 465.29 | 468.15 | 460.35 | 462.50 | 4,043,032 | -0.32(-0.07%) |
Apr 23, 2024 | 458.48 | 462.98 | 457.31 | 462.82 | 2,028,369 | +6.07(+1.33%) |
Apr 22, 2024 | 457.50 | 460.74 | 455.13 | 456.75 | 2,157,156 | +1.36(+0.30%) |
Apr 19, 2024 | 458.89 | 459.86 | 452.58 | 455.39 | 2,548,844 | +0.69(+0.15%) |
Apr 18, 2024 | 460.50 | 461.91 | 453.80 | 454.70 | 1,998,745 | -5.46(-1.19%) |
Apr 17, 2024 | 462.77 | 463.41 | 458.15 | 460.16 | 1,735,024 | +0.34(+0.07%) |
Apr 16, 2024 | 460.00 | 463.38 | 459.00 | 459.82 | 1,787,183 | +0.03(+0.01%) |
Apr 15, 2024 | 470.24 | 471.00 | 458.43 | 459.79 | 2,070,615 | -5.59(-1.20%) |
Apr 12, 2024 | 466.00 | 469.52 | 462.11 | 465.38 | 2,486,362 | -2.93(-0.63%) |
Apr 11, 2024 | 468.28 | 470.35 | 464.19 | 468.31 | 2,300,636 | -0.86(-0.18%) |
Apr 10, 2024 | 470.17 | 474.38 | 468.85 | 469.17 | 2,710,637 | -2.99(-0.63%) |
Apr 09, 2024 | 477.97 | 478.89 | 467.83 | 472.16 | 2,217,867 | -6.69(-1.40%) |
Apr 08, 2024 | 476.40 | 479.68 | 474.28 | 478.85 | 1,961,897 | +2.36(+0.50%) |
Apr 05, 2024 | 473.34 | 478.65 | 471.88 | 476.49 | 2,466,153 | +7.37(+1.57%) |
Apr 04, 2024 | 479.31 | 481.29 | 468.35 | 469.12 | 2,556,180 | -7.64(-1.60%) |
Apr 03, 2024 | 479.77 | 482.63 | 476.55 | 476.76 | 2,268,197 | -2.01(-0.42%) |
Apr 02, 2024 | 476.31 | 479.75 | 475.64 | 478.77 | 3,269,738 | +1.03(+0.22%) |
Apr 01, 2024 | 480.00 | 482.61 | 476.67 | 477.74 | 1,650,530 | -3.17(-0.66%) |
Mar 28, 2024 | 477.25 | 481.76 | 481.56 | 480.90 | 2,217,612 | +3.62(+0.76%) |
Mar 27, 2024 | 479.83 | 481.49 | 474.09 | 477.29 | 2,313,216 | +1.15(+0.24%) |
Mar 26, 2024 | 477.06 | 479.34 | 471.65 | 476.14 | 2,518,262 | +0.76(+0.16%) |
Mar 25, 2024 | 480.93 | 481.65 | 473.75 | 475.38 | 2,607,132 | -5.62(-1.17%) |
Mar 22, 2024 | 487.63 | 488.21 | 480.79 | 481.00 | 2,280,951 | -6.96(-1.43%) |
Mar 21, 2024 | 487.85 | 489.32 | 482.73 | 487.96 | 2,581,494 | +0.60(+0.12%) |
Mar 20, 2024 | 483.65 | 487.77 | 482.97 | 487.37 | 1,693,287 | +4.03(+0.83%) |
Mar 19, 2024 | 480.95 | 483.94 | 478.85 | 483.33 | 2,052,407 | +5.10(+1.07%) |
Mar 18, 2024 | 477.98 | 480.15 | 475.99 | 478.23 | 2,075,218 | +3.06(+0.64%) |
Mar 15, 2024 | 472.69 | 477.80 | 472.43 | 475.17 | 4,185,118 | -3.64(-0.76%) |
Mar 14, 2024 | 480.36 | 481.33 | 476.52 | 478.82 | 2,761,534 | +3.87(+0.81%) |
Mar 13, 2024 | 473.57 | 475.50 | 472.13 | 474.95 | 2,106,866 | +2.74(+0.58%) |
Mar 12, 2024 | 469.88 | 473.71 | 468.06 | 472.22 | 1,856,452 | +3.70(+0.79%) |
Mar 11, 2024 | 468.35 | 468.72 | 464.05 | 468.51 | 1,777,084 | -0.10(-0.02%) |
Mar 08, 2024 | 466.45 | 470.97 | 466.45 | 468.61 | 1,599,102 | +1.72(+0.37%) |
Mar 07, 2024 | 472.55 | 472.62 | 465.25 | 466.89 | 2,180,346 | -4.06(-0.86%) |
Mar 06, 2024 | 466.51 | 472.96 | 466.51 | 470.95 | 1,919,776 | +4.07(+0.87%) |
Mar 05, 2024 | 466.72 | 468.59 | 463.98 | 466.87 | 2,017,845 | -0.97(-0.21%) |
Mar 04, 2024 | 475.01 | 475.97 | 465.12 | 467.84 | 3,216,810 | -8.13(-1.71%) |
Mar 01, 2024 | 474.25 | 476.84 | 473.25 | 475.97 | 1,750,875 | +1.87(+0.39%) |
Feb 29, 2024 | 477.34 | 477.73 | 471.40 | 474.10 | 3,116,007 | -4.08(-0.85%) |
Feb 28, 2024 | 473.51 | 478.48 | 473.01 | 478.19 | 1,934,605 | +4.09(+0.86%) |
Feb 27, 2024 | 473.89 | 474.34 | 469.30 | 474.09 | 2,014,662 | +0.24(+0.05%) |
Feb 26, 2024 | 472.35 | 474.42 | 471.35 | 473.85 | 2,069,666 | +1.09(+0.23%) |
Feb 23, 2024 | 473.07 | 474.51 | 471.21 | 472.76 | 1,766,766 | +1.86(+0.39%) |
Feb 22, 2024 | 461.17 | 471.85 | 460.94 | 470.91 | 2,576,048 | +12.49(+2.73%) |
Feb 21, 2024 | 452.68 | 458.96 | 451.38 | 458.42 | 2,899,833 | +7.29(+1.62%) |
Feb 20, 2024 | 452.17 | 455.22 | 449.50 | 451.12 | 5,050,459 | -16.36(-3.50%) |
Feb 16, 2024 | 473.51 | 473.51 | 466.42 | 467.48 | 2,240,375 | -3.15(-0.67%) |
Feb 15, 2024 | 465.19 | 471.45 | 464.59 | 470.63 | 2,357,399 | +6.08(+1.31%) |
Feb 14, 2024 | 461.36 | 464.81 | 458.80 | 464.55 | 2,205,723 | +4.72(+1.03%) |
Feb 13, 2024 | 456.13 | 461.24 | 455.41 | 459.82 | 2,411,018 | +1.75(+0.38%) |
Feb 12, 2024 | 458.55 | 458.76 | 455.45 | 458.08 | 1,796,574 | +0.83(+0.18%) |
Feb 09, 2024 | 457.43 | 458.35 | 455.74 | 457.25 | 2,158,435 | -0.38(-0.08%) |
Feb 08, 2024 | 459.36 | 460.11 | 456.81 | 457.63 | 2,187,571 | -3.65(-0.79%) |
Feb 07, 2024 | 460.57 | 461.60 | 458.98 | 461.27 | 2,547,843 | +1.41(+0.31%) |
Feb 06, 2024 | 454.73 | 459.92 | 454.73 | 459.86 | 2,204,938 | +3.74(+0.82%) |
Feb 05, 2024 | 458.87 | 460.73 | 454.90 | 456.13 | 2,442,168 | -3.81(-0.83%) |
Feb 02, 2024 | 461.57 | 463.20 | 457.87 | 459.94 | 2,053,190 | -0.34(-0.07%) |
Feb 01, 2024 | 454.37 | 460.50 | 453.42 | 460.28 | 3,295,862 | +11.67(+2.60%) |
Jan 31, 2024 | 449.38 | 461.36 | 446.00 | 448.61 | 4,747,031 | +4.03(+0.91%) |
Jan 30, 2024 | 440.29 | 445.60 | 439.44 | 444.57 | 2,665,918 | +4.60(+1.05%) |
Jan 29, 2024 | 435.18 | 440.35 | 434.07 | 439.97 | 2,317,388 | +2.05(+0.47%) |
Jan 26, 2024 | 431.95 | 439.28 | 430.07 | 437.92 | 2,729,325 | +1.73(+0.40%) |
Jan 25, 2024 | 435.40 | 438.02 | 433.86 | 436.20 | 2,980,182 | -1.90(-0.43%) |
Jan 24, 2024 | 437.92 | 440.31 | 435.15 | 438.09 | 2,729,179 | -0.06(-0.01%) |
Jan 23, 2024 | 439.66 | 439.99 | 437.25 | 438.15 | 2,333,733 | -0.99(-0.23%) |
Jan 22, 2024 | 438.37 | 440.33 | 436.65 | 439.14 | 2,719,277 | +2.97(+0.68%) |
Jan 19, 2024 | 431.95 | 436.46 | 428.75 | 436.18 | 2,403,735 | +6.05(+1.41%) |
Jan 18, 2024 | 428.05 | 430.62 | 426.86 | 430.12 | 2,078,545 | +3.30(+0.77%) |
Jan 17, 2024 | 424.89 | 429.78 | 424.89 | 426.83 | 2,694,158 | -0.93(-0.22%) |
Jan 16, 2024 | 426.85 | 429.14 | 425.93 | 427.76 | 2,401,283 | -0.75(-0.17%) |
Jan 12, 2024 | 429.36 | 430.51 | 427.11 | 428.51 | 1,895,049 | +2.38(+0.56%) |
Jan 11, 2024 | 429.40 | 431.19 | 425.18 | 426.13 | 2,323,834 | -1.55(-0.36%) |
Jan 10, 2024 | 425.41 | 428.88 | 423.56 | 427.68 | 2,713,063 | +5.66(+1.34%) |
Jan 09, 2024 | 418.52 | 423.11 | 417.96 | 422.01 | 2,442,728 | +0.62(+0.15%) |
Jan 08, 2024 | 418.86 | 421.50 | 415.95 | 421.40 | 2,130,731 | +3.22(+0.77%) |
Jan 05, 2024 | 419.25 | 421.51 | 415.76 | 418.18 | 2,423,164 | -0.35(-0.08%) |
Jan 04, 2024 | 417.26 | 422.20 | 417.04 | 418.53 | 2,047,585 | +1.00(+0.24%) |
Jan 03, 2024 | 419.96 | 420.10 | 416.27 | 417.53 | 3,102,827 | -3.11(-0.74%) |
Jan 02, 2024 | 422.84 | 423.03 | 418.32 | 420.64 | 2,478,405 | -4.61(-1.08%) |
Dec 29, 2023 | 425.42 | 427.08 | 423.02 | 425.25 | 1,711,342 | +0.19(+0.04%) |
Dec 28, 2023 | 422.52 | 427.09 | 422.43 | 425.06 | 1,509,126 | +1.95(+0.46%) |
Dec 27, 2023 | 421.75 | 423.76 | 421.71 | 423.11 | 1,329,499 | +0.69(+0.16%) |
Dec 26, 2023 | 423.74 | 424.46 | 421.70 | 422.42 | 1,261,917 | -0.43(-0.10%) |
Dec 22, 2023 | 423.50 | 425.90 | 421.71 | 422.85 | 1,764,218 | +0.66(+0.16%) |
Dec 21, 2023 | 420.54 | 422.65 | 419.37 | 422.19 | 2,220,390 | +3.98(+0.95%) |
Dec 20, 2023 | 423.82 | 426.35 | 418.00 | 418.21 | 3,067,367 | -6.00(-1.41%) |
Dec 19, 2023 | 422.80 | 425.42 | 421.27 | 424.21 | 2,299,384 | +1.04(+0.25%) |
Dec 18, 2023 | 418.29 | 423.83 | 418.29 | 423.18 | 2,694,913 | +5.84(+1.40%) |
Dec 15, 2023 | 411.40 | 418.02 | 410.38 | 417.33 | 5,583,189 | +0.01(+0.00%) |
Dec 14, 2023 | 423.75 | 424.59 | 414.67 | 417.32 | 4,001,531 | -6.10(-1.44%) |
Dec 13, 2023 | 420.61 | 425.11 | 417.91 | 423.43 | 3,705,167 | +3.92(+0.93%) |
Dec 12, 2023 | 415.77 | 419.76 | 413.48 | 419.51 | 2,744,645 | +5.02(+1.21%) |
Dec 11, 2023 | 411.24 | 414.94 | 411.16 | 414.48 | 2,242,583 | +3.54(+0.86%) |
Dec 08, 2023 | 411.00 | 412.45 | 408.02 | 410.94 | 1,965,245 | -0.99(-0.24%) |
Dec 07, 2023 | 410.85 | 412.35 | 408.78 | 411.93 | 2,369,960 | +2.76(+0.68%) |
Dec 06, 2023 | 410.21 | 412.60 | 405.95 | 409.17 | 2,230,753 | +1.68(+0.41%) |
Dec 05, 2023 | 405.89 | 407.78 | 403.12 | 407.48 | 2,763,436 | +0.46(+0.11%) |
Dec 04, 2023 | 412.61 | 413.62 | 406.82 | 407.02 | 3,106,831 | -6.11(-1.48%) |
Dec 01, 2023 | 411.67 | 415.37 | 410.35 | 413.14 | 2,177,995 | +0.53(+0.13%) |
Nov 30, 2023 | 408.89 | 412.94 | 407.57 | 412.61 | 3,213,012 | +4.00(+0.98%) |
Nov 29, 2023 | 409.80 | 410.87 | 408.21 | 408.61 | 2,157,758 | +0.81(+0.20%) |
Nov 28, 2023 | 407.87 | 409.43 | 406.26 | 407.80 | 2,652,882 | +0.04(+0.01%) |
Nov 27, 2023 | 409.79 | 411.50 | 407.04 | 407.76 | 2,673,834 | -3.52(-0.86%) |
Nov 24, 2023 | 411.27 | 411.75 | 409.32 | 411.28 | 1,056,603 | +2.16(+0.53%) |
Nov 22, 2023 | 411.04 | 411.63 | 408.93 | 409.12 | 1,973,940 | +1.38(+0.34%) |
Nov 21, 2023 | 404.52 | 409.13 | 404.49 | 407.74 | 2,575,064 | +4.54(+1.13%) |
Nov 20, 2023 | 399.54 | 404.00 | 397.08 | 403.20 | 2,776,514 | +4.09(+1.02%) |
Nov 17, 2023 | 398.79 | 399.94 | 396.73 | 399.12 | 2,372,700 | +3.19(+0.81%) |
Nov 16, 2023 | 396.83 | 398.77 | 394.38 | 395.93 | 3,069,619 | +0.27(+0.07%) |
Nov 15, 2023 | 396.30 | 398.10 | 393.59 | 395.66 | 2,441,856 | -0.82(-0.21%) |
Nov 14, 2023 | 396.01 | 400.49 | 395.58 | 396.48 | 2,742,034 | +3.29(+0.84%) |
Nov 13, 2023 | 393.19 | 394.46 | 391.86 | 393.19 | 1,619,379 | -0.03(-0.01%) |
Nov 10, 2023 | 388.89 | 393.92 | 385.60 | 393.21 | 2,815,428 | +6.40(+1.65%) |
Nov 09, 2023 | 389.81 | 390.29 | 386.12 | 386.81 | 2,664,375 | -1.73(-0.45%) |
Nov 08, 2023 | 385.97 | 390.21 | 385.86 | 388.55 | 2,846,772 | +0.83(+0.21%) |
Nov 07, 2023 | 384.86 | 388.44 | 383.17 | 387.72 | 2,331,102 | +2.70(+0.70%) |
Nov 06, 2023 | 385.96 | 387.10 | 383.07 | 385.02 | 2,026,485 | +0.11(+0.03%) |
Nov 03, 2023 | 383.86 | 387.29 | 382.60 | 384.91 | 2,406,257 | +3.35(+0.88%) |
Nov 02, 2023 | 379.18 | 381.91 | 377.37 | 381.56 | 2,824,311 | +4.86(+1.29%) |
Nov 01, 2023 | 377.55 | 379.28 | 373.93 | 376.70 | 2,361,791 | +1.47(+0.39%) |
Oct 31, 2023 | 372.22 | 376.56 | 372.01 | 375.24 | 2,987,381 | +3.92(+1.06%) |
Oct 30, 2023 | 365.44 | 372.13 | 363.64 | 371.32 | 3,396,528 | +8.32(+2.29%) |
Oct 27, 2023 | 365.41 | 367.20 | 358.71 | 363.00 | 3,635,626 | -0.51(-0.14%) |
Oct 26, 2023 | 369.92 | 374.44 | 361.97 | 363.51 | 6,954,749 | -21.66(-5.62%) |
Oct 25, 2023 | 382.87 | 387.48 | 381.11 | 385.17 | 3,514,349 | -0.60(-0.16%) |
Oct 24, 2023 | 384.36 | 388.28 | 382.74 | 385.77 | 2,009,036 | +3.23(+0.84%) |
Oct 23, 2023 | 381.18 | 386.71 | 379.87 | 382.54 | 1,777,140 | -0.74(-0.19%) |
Oct 20, 2023 | 386.72 | 388.84 | 383.04 | 383.27 | 2,660,409 | -3.45(-0.89%) |
Oct 19, 2023 | 392.69 | 393.66 | 384.36 | 386.72 | 3,483,213 | -5.32(-1.36%) |
Oct 18, 2023 | 397.93 | 400.18 | 391.40 | 392.05 | 1,957,214 | -8.54(-2.13%) |
Oct 17, 2023 | 398.46 | 402.42 | 397.27 | 400.58 | 2,182,404 | +0.61(+0.15%) |
Oct 16, 2023 | 399.06 | 403.24 | 397.60 | 399.98 | 2,208,708 | +3.12(+0.79%) |
Oct 13, 2023 | 397.63 | 400.95 | 393.91 | 396.85 | 2,242,308 | -1.86(-0.47%) |
Oct 12, 2023 | 402.61 | 404.14 | 396.15 | 398.72 | 1,784,292 | +0.09(+0.02%) |
Oct 11, 2023 | 402.06 | 403.93 | 396.19 | 398.63 | 2,061,812 | -0.56(-0.14%) |
Oct 10, 2023 | 394.37 | 401.52 | 392.69 | 399.19 | 2,721,823 | +5.61(+1.43%) |
Oct 09, 2023 | 393.29 | 395.33 | 388.43 | 393.57 | 2,482,490 | -3.22(-0.81%) |
Oct 06, 2023 | 392.07 | 399.81 | 389.35 | 396.79 | 2,491,511 | +3.76(+0.96%) |
Oct 05, 2023 | 389.24 | 393.55 | 388.85 | 393.04 | 2,122,836 | +1.01(+0.26%) |
Oct 04, 2023 | 390.28 | 392.74 | 386.87 | 392.03 | 1,821,413 | +2.69(+0.69%) |
Oct 03, 2023 | 392.76 | 396.11 | 387.26 | 389.34 | 2,539,225 | -4.77(-1.21%) |