Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 486.09 | 486.73 | 484.70 | 486.69 | 3,274,037 | +0.72(+0.15%) |
May 16, 2024 | 487.05 | 488.57 | 485.83 | 485.97 | 3,347,944 | -0.93(-0.19%) |
May 15, 2024 | 483.34 | 487.23 | 482.74 | 486.90 | 4,396,012 | +5.86(+1.22%) |
May 14, 2024 | 478.98 | 481.47 | 478.48 | 481.04 | 3,254,823 | +2.27(+0.47%) |
May 13, 2024 | 480.35 | 480.42 | 477.73 | 478.77 | 3,109,497 | +0.03(+0.01%) |
May 10, 2024 | 479.69 | 480.39 | 477.59 | 478.74 | 3,347,226 | +0.59(+0.12%) |
May 09, 2024 | 475.59 | 478.15 | 474.94 | 478.15 | 3,485,118 | +2.73(+0.57%) |
May 08, 2024 | 473.59 | 475.86 | 473.50 | 475.42 | 3,214,408 | +0.02(+0.00%) |
May 07, 2024 | 475.70 | 476.64 | 474.71 | 475.40 | 3,449,884 | +0.68(+0.14%) |
May 06, 2024 | 472.22 | 474.81 | 471.82 | 474.72 | 4,779,922 | +4.74(+1.01%) |
May 03, 2024 | 469.76 | 471.00 | 467.44 | 469.98 | 4,586,989 | +5.76(+1.24%) |
May 02, 2024 | 463.36 | 464.95 | 459.16 | 464.22 | 3,971,661 | +4.29(+0.93%) |
May 01, 2024 | 460.77 | 467.07 | 459.44 | 459.93 | 6,108,572 | -1.50(-0.33%) |
Apr 30, 2024 | 467.42 | 468.34 | 461.36 | 461.43 | 4,362,236 | -7.41(-1.58%) |
Apr 29, 2024 | 468.84 | 469.42 | 466.21 | 468.84 | 3,251,538 | +1.63(+0.35%) |
Apr 26, 2024 | 465.33 | 468.63 | 464.81 | 467.21 | 4,907,207 | +4.63(+1.00%) |
Apr 25, 2024 | 458.77 | 463.46 | 457.26 | 462.58 | 4,871,341 | -1.92(-0.41%) |
Apr 24, 2024 | 465.57 | 466.31 | 462.44 | 464.50 | 7,684,748 | -0.34(-0.07%) |
Apr 23, 2024 | 461.18 | 465.13 | 460.67 | 464.84 | 4,253,279 | +5.79(+1.26%) |
Apr 22, 2024 | 457.55 | 461.73 | 455.35 | 459.05 | 5,816,962 | +3.95(+0.87%) |
Apr 19, 2024 | 458.99 | 459.94 | 453.90 | 455.10 | 9,787,454 | -3.84(-0.84%) |
Apr 18, 2024 | 461.36 | 463.30 | 458.21 | 458.94 | 5,628,670 | -1.05(-0.23%) |
Apr 17, 2024 | 465.11 | 465.24 | 458.73 | 459.99 | 7,154,768 | -2.79(-0.60%) |
Apr 16, 2024 | 464.05 | 465.51 | 461.71 | 462.78 | 6,758,904 | -0.83(-0.18%) |
Apr 15, 2024 | 473.47 | 473.59 | 462.85 | 463.61 | 9,524,791 | -5.96(-1.27%) |
Apr 12, 2024 | 472.77 | 474.05 | 467.91 | 469.57 | 6,960,053 | -6.49(-1.36%) |
Apr 11, 2024 | 473.98 | 477.43 | 470.67 | 476.06 | 5,107,920 | +3.41(+0.72%) |
Apr 10, 2024 | 471.91 | 474.39 | 470.67 | 472.65 | 6,928,115 | -4.62(-0.97%) |
Apr 09, 2024 | 478.38 | 478.60 | 472.74 | 477.27 | 5,252,291 | +0.59(+0.12%) |
Apr 08, 2024 | 477.15 | 478.07 | 475.97 | 476.68 | 4,735,190 | +0.19(+0.04%) |
Apr 05, 2024 | 472.85 | 478.33 | 472.42 | 476.49 | 5,588,251 | +5.01(+1.06%) |
Apr 04, 2024 | 481.20 | 481.48 | 471.27 | 471.48 | 6,866,122 | -5.88(-1.23%) |
Apr 03, 2024 | 475.84 | 478.80 | 475.79 | 477.36 | 6,220,919 | +0.43(+0.09%) |
Apr 02, 2024 | 476.33 | 476.99 | 474.71 | 476.93 | 4,812,712 | -3.14(-0.65%) |
Apr 01, 2024 | 481.44 | 481.96 | 478.83 | 480.07 | 5,732,063 | -0.63(-0.13%) |
Mar 28, 2024 | 480.87 | 482.16 | 480.50 | 480.70 | 4,065,113 | -0.06(-0.01%) |
Mar 27, 2024 | 479.51 | 480.87 | 477.45 | 480.76 | 4,946,783 | +4.16(+0.87%) |
Mar 26, 2024 | 479.06 | 479.37 | 476.43 | 476.60 | 8,066,722 | -1.34(-0.28%) |
Mar 25, 2024 | 477.73 | 478.79 | 477.55 | 477.94 | 6,080,075 | -1.24(-0.26%) |
Mar 22, 2024 | 479.87 | 480.32 | 478.82 | 479.18 | 5,881,708 | -2.17(-0.45%) |
Mar 21, 2024 | 482.62 | 483.24 | 481.21 | 481.35 | 5,043,782 | +1.60(+0.33%) |
Mar 20, 2024 | 475.54 | 480.02 | 474.93 | 479.75 | 6,174,789 | +4.15(+0.87%) |
Mar 19, 2024 | 472.20 | 475.74 | 471.29 | 475.60 | 4,548,305 | +2.65(+0.56%) |
Mar 18, 2024 | 473.95 | 475.28 | 472.50 | 472.95 | 3,937,615 | +2.94(+0.63%) |
Mar 15, 2024 | 470.41 | 471.78 | 468.72 | 470.01 | 6,807,118 | -3.26(-0.69%) |
Mar 14, 2024 | 475.16 | 475.32 | 470.45 | 473.27 | 5,152,099 | -1.04(-0.22%) |
Mar 13, 2024 | 475.31 | 475.47 | 472.90 | 474.31 | 3,543,125 | -0.72(-0.15%) |
Mar 12, 2024 | 471.92 | 475.55 | 469.57 | 475.03 | 4,805,862 | +5.03(+1.07%) |
Mar 11, 2024 | 469.20 | 470.45 | 467.39 | 470.00 | 5,321,867 | -0.39(-0.08%) |
Mar 08, 2024 | 473.77 | 476.30 | 469.82 | 470.39 | 6,286,060 | -2.87(-0.61%) |
Mar 07, 2024 | 471.63 | 474.19 | 470.78 | 473.26 | 7,146,810 | +4.64(+0.99%) |
Mar 06, 2024 | 469.25 | 470.66 | 467.32 | 468.62 | 5,318,138 | +2.47(+0.53%) |
Mar 05, 2024 | 468.95 | 469.38 | 464.06 | 466.15 | 4,603,041 | -4.72(-1.00%) |
Mar 04, 2024 | 470.61 | 472.60 | 470.60 | 470.87 | 3,964,713 | -0.56(-0.12%) |
Mar 01, 2024 | 467.83 | 471.77 | 467.43 | 471.43 | 4,839,526 | +4.50(+0.96%) |
Feb 29, 2024 | 466.97 | 468.49 | 464.47 | 466.93 | 7,328,721 | +1.72(+0.37%) |
Feb 28, 2024 | 464.49 | 465.83 | 464.11 | 465.21 | 2,795,911 | -0.72(-0.15%) |
Feb 27, 2024 | 465.71 | 466.12 | 463.91 | 465.93 | 3,581,366 | +0.86(+0.18%) |
Feb 26, 2024 | 467.19 | 467.59 | 464.94 | 465.07 | 3,447,898 | -1.71(-0.37%) |
Feb 23, 2024 | 468.09 | 468.87 | 466.09 | 466.78 | 4,050,675 | +0.21(+0.05%) |
Feb 22, 2024 | 463.22 | 467.33 | 462.31 | 466.57 | 4,321,366 | +9.60(+2.10%) |
Feb 21, 2024 | 455.32 | 457.12 | 453.60 | 456.97 | 4,209,199 | +0.46(+0.10%) |
Feb 20, 2024 | 457.44 | 458.06 | 454.43 | 456.51 | 5,301,546 | -2.52(-0.55%) |
Feb 16, 2024 | 461.08 | 462.15 | 458.40 | 459.03 | 5,527,997 | -2.36(-0.51%) |
Feb 15, 2024 | 458.90 | 461.54 | 458.43 | 461.39 | 5,691,959 | +3.10(+0.68%) |
Feb 14, 2024 | 456.57 | 458.67 | 454.40 | 458.29 | 5,621,893 | +4.32(+0.95%) |
Feb 13, 2024 | 454.48 | 455.70 | 451.00 | 453.97 | 8,144,461 | -6.49(-1.41%) |
Feb 12, 2024 | 460.61 | 462.74 | 459.75 | 460.46 | 4,557,752 | -0.21(-0.05%) |
Feb 09, 2024 | 458.54 | 461.03 | 458.17 | 460.67 | 4,002,663 | +2.60(+0.57%) |
Feb 08, 2024 | 457.81 | 458.33 | 457.03 | 458.07 | 4,179,905 | +0.31(+0.07%) |
Feb 07, 2024 | 456.15 | 458.18 | 455.27 | 457.76 | 6,758,851 | +3.73(+0.82%) |
Feb 06, 2024 | 453.58 | 454.29 | 452.21 | 454.03 | 4,380,312 | +1.41(+0.31%) |
Feb 05, 2024 | 453.73 | 454.15 | 450.54 | 452.62 | 7,098,635 | -1.66(-0.37%) |
Feb 02, 2024 | 450.01 | 455.88 | 449.69 | 454.28 | 6,253,563 | +4.62(+1.03%) |
Feb 01, 2024 | 445.35 | 449.66 | 444.65 | 449.66 | 6,134,015 | +5.84(+1.32%) |
Jan 31, 2024 | 449.04 | 449.46 | 443.75 | 443.82 | 7,099,988 | -7.35(-1.63%) |
Jan 30, 2024 | 450.84 | 451.81 | 450.44 | 451.17 | 3,402,119 | -0.32(-0.07%) |
Jan 29, 2024 | 448.23 | 451.61 | 447.71 | 451.49 | 4,537,787 | +3.26(+0.73%) |
Jan 26, 2024 | 448.10 | 449.51 | 447.16 | 448.23 | 6,404,085 | -0.27(-0.06%) |
Jan 25, 2024 | 448.14 | 448.76 | 446.11 | 448.50 | 4,162,053 | +2.51(+0.56%) |
Jan 24, 2024 | 448.32 | 449.19 | 445.75 | 445.99 | 4,562,624 | +0.37(+0.08%) |
Jan 23, 2024 | 444.83 | 445.82 | 443.78 | 445.62 | 3,245,125 | +1.32(+0.30%) |
Jan 22, 2024 | 444.77 | 445.92 | 443.68 | 444.30 | 5,867,995 | +1.01(+0.23%) |
Jan 19, 2024 | 439.00 | 443.61 | 438.31 | 443.29 | 4,836,890 | +5.36(+1.22%) |
Jan 18, 2024 | 435.58 | 438.39 | 434.16 | 437.93 | 4,329,115 | +3.86(+0.89%) |
Jan 17, 2024 | 433.60 | 434.48 | 431.81 | 434.07 | 6,042,831 | -2.43(-0.56%) |
Jan 16, 2024 | 436.79 | 437.98 | 434.74 | 436.50 | 5,728,662 | -1.49(-0.34%) |
Jan 12, 2024 | 439.11 | 439.80 | 436.73 | 437.99 | 5,182,734 | +0.20(+0.05%) |
Jan 11, 2024 | 438.94 | 439.36 | 434.00 | 437.79 | 4,790,262 | -0.15(-0.03%) |
Jan 10, 2024 | 435.77 | 438.74 | 435.48 | 437.94 | 4,263,346 | +2.87(+0.66%) |
Jan 09, 2024 | 433.62 | 436.43 | 433.16 | 435.07 | 7,938,586 | -1.06(-0.24%) |
Jan 08, 2024 | 430.45 | 436.27 | 430.37 | 436.13 | 7,215,083 | +6.15(+1.43%) |
Jan 05, 2024 | 429.59 | 432.30 | 428.64 | 429.98 | 5,724,697 | +0.55(+0.13%) |
Jan 04, 2024 | 430.33 | 432.78 | 429.21 | 429.43 | 3,943,058 | -1.36(-0.32%) |
Jan 03, 2024 | 432.32 | 433.00 | 430.25 | 430.79 | 4,785,992 | -3.22(-0.74%) |
Jan 02, 2024 | 433.91 | 435.27 | 432.36 | 434.01 | 9,070,897 | -2.79(-0.64%) |
Dec 29, 2023 | 437.87 | 438.34 | 434.94 | 436.80 | 4,376,951 | -1.17(-0.27%) |
Dec 28, 2023 | 438.25 | 438.84 | 437.66 | 437.97 | 4,694,964 | +0.07(+0.02%) |
Dec 27, 2023 | 436.89 | 438.02 | 436.42 | 437.90 | 4,264,470 | +0.80(+0.18%) |
Dec 26, 2023 | 435.67 | 437.92 | 435.58 | 437.10 | 3,830,815 | +1.81(+0.42%) |
Dec 22, 2023 | 435.46 | 436.84 | 433.48 | 435.29 | 4,037,879 | +1.01(+0.23%) |
Dec 21, 2023 | 433.13 | 434.64 | 430.86 | 434.28 | 4,617,221 | +4.19(+0.97%) |
Dec 20, 2023 | 435.51 | 437.31 | 429.90 | 430.09 | 5,770,941 | -6.30(-1.44%) |
Dec 19, 2023 | 434.25 | 436.42 | 434.16 | 436.39 | 4,071,595 | +2.64(+0.61%) |
Dec 18, 2023 | 432.85 | 434.61 | 432.66 | 433.75 | 4,293,875 | +2.44(+0.57%) |
Dec 15, 2023 | 431.41 | 432.46 | 430.46 | 431.31 | 5,348,980 | -0.66(-0.15%) |
Dec 14, 2023 | 432.44 | 433.57 | 429.47 | 431.97 | 8,376,834 | +1.26(+0.29%) |
Dec 13, 2023 | 425.12 | 430.83 | 424.76 | 430.70 | 8,817,082 | +5.79(+1.36%) |
Dec 12, 2023 | 422.48 | 424.92 | 421.53 | 424.92 | 6,002,997 | +2.10(+0.50%) |
Dec 11, 2023 | 420.67 | 422.96 | 420.49 | 422.81 | 5,262,011 | +1.63(+0.39%) |
Dec 08, 2023 | 418.64 | 421.63 | 418.42 | 421.18 | 5,146,502 | +1.78(+0.43%) |
Dec 07, 2023 | 418.08 | 419.94 | 417.56 | 419.40 | 3,258,212 | +3.26(+0.78%) |
Dec 06, 2023 | 419.88 | 419.94 | 415.74 | 416.14 | 4,216,043 | -1.74(-0.42%) |
Dec 05, 2023 | 416.62 | 418.74 | 416.28 | 417.88 | 3,429,924 | -0.13(-0.03%) |
Dec 04, 2023 | 416.93 | 418.14 | 415.78 | 418.01 | 5,824,847 | -2.11(-0.50%) |
Dec 01, 2023 | 417.11 | 420.63 | 416.53 | 420.13 | 4,994,222 | +2.45(+0.59%) |
Nov 30, 2023 | 416.82 | 417.98 | 414.86 | 417.68 | 4,420,193 | +1.61(+0.39%) |
Nov 29, 2023 | 418.33 | 419.39 | 415.65 | 416.06 | 4,098,542 | -0.27(-0.06%) |
Nov 28, 2023 | 415.54 | 417.53 | 415.00 | 416.33 | 3,500,891 | +0.41(+0.10%) |
Nov 27, 2023 | 416.07 | 416.81 | 415.51 | 415.92 | 3,645,074 | -0.73(-0.17%) |
Nov 24, 2023 | 416.47 | 416.77 | 416.12 | 416.65 | 1,356,851 | +0.23(+0.05%) |
Nov 22, 2023 | 416.35 | 417.59 | 415.35 | 416.42 | 3,711,994 | +1.79(+0.43%) |
Nov 21, 2023 | 414.69 | 415.13 | 413.59 | 414.63 | 5,267,921 | -1.08(-0.26%) |
Nov 20, 2023 | 412.29 | 416.48 | 412.28 | 415.71 | 3,533,382 | +3.11(+0.75%) |
Nov 17, 2023 | 412.24 | 413.08 | 411.17 | 412.61 | 4,719,610 | +0.61(+0.15%) |
Nov 16, 2023 | 411.04 | 412.25 | 410.06 | 412.00 | 3,811,597 | +0.58(+0.14%) |
Nov 15, 2023 | 411.84 | 413.01 | 410.68 | 411.42 | 4,429,084 | +0.90(+0.22%) |
Nov 14, 2023 | 408.36 | 411.81 | 408.20 | 410.53 | 6,996,100 | +7.74(+1.92%) |
Nov 13, 2023 | 401.93 | 403.82 | 401.16 | 402.79 | 2,883,643 | -0.41(-0.10%) |
Nov 10, 2023 | 398.94 | 403.44 | 397.50 | 403.20 | 4,010,991 | +6.20(+1.56%) |
Nov 09, 2023 | 401.15 | 401.22 | 396.57 | 397.00 | 4,153,508 | -3.02(-0.75%) |
Nov 08, 2023 | 400.34 | 400.85 | 397.92 | 400.02 | 3,746,278 | +0.33(+0.08%) |
Nov 07, 2023 | 398.62 | 400.39 | 397.59 | 399.69 | 3,369,841 | +1.12(+0.28%) |
Nov 06, 2023 | 398.48 | 399.09 | 396.82 | 398.56 | 4,020,498 | +0.77(+0.19%) |
Nov 03, 2023 | 396.28 | 399.20 | 396.20 | 397.80 | 6,006,167 | +3.64(+0.92%) |
Nov 02, 2023 | 390.32 | 394.28 | 390.31 | 394.15 | 4,767,111 | +7.35(+1.90%) |