Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 468.20 | 471.48 | 462.60 | 462.94 | 2,591,334 | -4.78(-1.02%) |
May 17, 2024 | 466.38 | 468.66 | 464.25 | 467.72 | 1,656,081 | +3.20(+0.69%) |
May 16, 2024 | 464.37 | 468.25 | 462.28 | 464.52 | 2,069,982 | -1.57(-0.34%) |
May 15, 2024 | 461.59 | 466.19 | 460.94 | 466.09 | 2,216,570 | +7.62(+1.66%) |
May 14, 2024 | 454.84 | 461.76 | 454.01 | 458.47 | 2,412,692 | +4.91(+1.08%) |
May 13, 2024 | 456.27 | 457.20 | 453.32 | 453.56 | 1,579,483 | -1.17(-0.26%) |
May 10, 2024 | 456.52 | 458.75 | 454.32 | 454.73 | 1,823,946 | -0.83(-0.18%) |
May 09, 2024 | 446.34 | 456.43 | 446.34 | 455.56 | 2,709,857 | +8.61(+1.93%) |
May 08, 2024 | 442.80 | 448.02 | 442.05 | 446.95 | 2,006,684 | +3.15(+0.71%) |
May 07, 2024 | 445.17 | 447.42 | 442.87 | 443.80 | 2,058,204 | +0.13(+0.03%) |
May 06, 2024 | 441.75 | 444.38 | 439.68 | 443.67 | 1,914,279 | +5.49(+1.25%) |
May 03, 2024 | 435.00 | 442.30 | 434.92 | 438.18 | 2,406,447 | +5.61(+1.30%) |
May 02, 2024 | 431.20 | 433.65 | 428.17 | 432.57 | 2,086,930 | +5.62(+1.32%) |
May 01, 2024 | 426.69 | 433.43 | 425.19 | 426.95 | 2,313,265 | +0.24(+0.06%) |
Apr 30, 2024 | 428.50 | 431.39 | 426.00 | 426.71 | 1,830,051 | -4.10(-0.95%) |
Apr 29, 2024 | 427.57 | 433.33 | 427.20 | 430.81 | 2,456,908 | +3.24(+0.76%) |
Apr 26, 2024 | 420.23 | 428.53 | 419.64 | 427.57 | 2,322,677 | +7.52(+1.79%) |
Apr 25, 2024 | 420.99 | 423.61 | 414.85 | 420.05 | 1,970,034 | -2.99(-0.71%) |
Apr 24, 2024 | 421.50 | 424.58 | 419.61 | 423.04 | 1,575,244 | -0.96(-0.23%) |
Apr 23, 2024 | 417.71 | 425.35 | 416.20 | 424.00 | 2,762,249 | +6.65(+1.59%) |
Apr 22, 2024 | 406.94 | 417.98 | 404.57 | 417.35 | 4,165,398 | +13.35(+3.30%) |
Apr 19, 2024 | 404.06 | 408.00 | 403.01 | 404.00 | 2,805,466 | +0.89(+0.22%) |
Apr 18, 2024 | 405.49 | 407.86 | 402.41 | 403.11 | 2,776,411 | -0.80(-0.20%) |
Apr 17, 2024 | 402.40 | 407.12 | 401.18 | 403.91 | 4,373,726 | +7.05(+1.78%) |
Apr 16, 2024 | 404.45 | 404.97 | 395.18 | 396.86 | 3,459,344 | -4.02(-1.00%) |
Apr 15, 2024 | 407.00 | 412.87 | 398.69 | 400.88 | 6,174,227 | +11.39(+2.92%) |
Apr 12, 2024 | 392.84 | 394.09 | 387.12 | 389.49 | 2,815,760 | -7.99(-2.01%) |
Apr 11, 2024 | 400.48 | 401.47 | 394.84 | 397.48 | 2,176,563 | -3.28(-0.82%) |
Apr 10, 2024 | 404.01 | 405.45 | 397.29 | 400.76 | 1,903,066 | -9.95(-2.42%) |
Apr 09, 2024 | 411.51 | 413.22 | 407.05 | 410.71 | 1,248,470 | +0.17(+0.04%) |
Apr 08, 2024 | 409.10 | 412.52 | 407.55 | 410.54 | 1,181,702 | +2.47(+0.61%) |
Apr 05, 2024 | 406.56 | 409.13 | 401.47 | 408.07 | 1,694,861 | +1.82(+0.45%) |
Apr 04, 2024 | 418.00 | 419.00 | 405.70 | 406.25 | 1,714,043 | -7.75(-1.87%) |
Apr 03, 2024 | 411.00 | 416.63 | 411.00 | 414.00 | 1,548,946 | +3.85(+0.94%) |
Apr 02, 2024 | 410.74 | 413.17 | 407.62 | 410.15 | 1,976,050 | -3.36(-0.81%) |
Apr 01, 2024 | 416.68 | 417.95 | 412.00 | 413.51 | 1,863,639 | -4.18(-1.00%) |
Mar 28, 2024 | 416.21 | 418.28 | 414.98 | 417.69 | 2,409,720 | +2.44(+0.59%) |
Mar 27, 2024 | 409.62 | 415.49 | 408.37 | 415.25 | 2,353,409 | +9.07(+2.23%) |
Mar 26, 2024 | 406.09 | 409.33 | 404.52 | 406.18 | 1,405,892 | +1.24(+0.31%) |
Mar 25, 2024 | 406.87 | 410.46 | 403.86 | 404.94 | 1,683,887 | -1.88(-0.46%) |
Mar 22, 2024 | 414.40 | 416.76 | 405.78 | 406.82 | 2,190,279 | -6.89(-1.67%) |
Mar 21, 2024 | 399.77 | 414.02 | 399.09 | 413.71 | 4,613,409 | +17.24(+4.35%) |
Mar 20, 2024 | 386.36 | 396.50 | 386.00 | 396.47 | 2,156,821 | +7.81(+2.01%) |
Mar 19, 2024 | 384.07 | 390.78 | 383.70 | 388.66 | 1,988,189 | +4.29(+1.12%) |
Mar 18, 2024 | 388.65 | 388.94 | 383.41 | 384.37 | 2,069,026 | -2.84(-0.73%) |
Mar 15, 2024 | 388.87 | 391.13 | 386.40 | 387.21 | 3,763,950 | -1.40(-0.36%) |
Mar 14, 2024 | 394.43 | 396.38 | 385.45 | 388.61 | 3,175,440 | -3.70(-0.94%) |
Mar 13, 2024 | 388.91 | 395.25 | 388.18 | 392.31 | 2,370,637 | +4.13(+1.06%) |
Mar 12, 2024 | 387.62 | 389.13 | 383.78 | 388.18 | 1,703,868 | +2.02(+0.52%) |
Mar 11, 2024 | 385.67 | 386.41 | 381.42 | 386.16 | 1,654,413 | -0.83(-0.21%) |
Mar 08, 2024 | 388.73 | 395.62 | 386.71 | 386.99 | 1,657,390 | -1.44(-0.37%) |
Mar 07, 2024 | 391.90 | 394.51 | 387.06 | 388.43 | 2,032,764 | -1.14(-0.29%) |
Mar 06, 2024 | 395.00 | 395.29 | 384.52 | 389.57 | 2,692,141 | -1.34(-0.34%) |
Mar 05, 2024 | 390.72 | 397.49 | 390.31 | 390.91 | 2,821,742 | -1.34(-0.34%) |
Mar 04, 2024 | 388.81 | 396.57 | 386.20 | 392.25 | 1,955,060 | +4.15(+1.07%) |
Mar 01, 2024 | 389.63 | 391.04 | 385.25 | 388.10 | 1,697,919 | -0.95(-0.24%) |
Feb 29, 2024 | 395.22 | 395.98 | 385.67 | 389.05 | 3,138,294 | -4.13(-1.05%) |
Feb 28, 2024 | 387.19 | 393.26 | 387.00 | 393.18 | 2,572,475 | +5.12(+1.32%) |
Feb 27, 2024 | 389.50 | 393.11 | 386.59 | 388.06 | 1,737,359 | +0.59(+0.15%) |
Feb 26, 2024 | 388.30 | 393.27 | 386.08 | 387.47 | 1,809,361 | -0.82(-0.21%) |
Feb 23, 2024 | 387.26 | 394.00 | 386.47 | 388.30 | 2,263,570 | +0.58(+0.15%) |
Feb 22, 2024 | 386.49 | 392.82 | 386.26 | 387.72 | 2,342,858 | +2.18(+0.57%) |
Feb 21, 2024 | 379.15 | 385.93 | 378.58 | 385.54 | 1,785,027 | +3.72(+0.98%) |
Feb 20, 2024 | 378.27 | 382.86 | 378.17 | 381.81 | 2,375,579 | +0.08(+0.02%) |
Feb 16, 2024 | 380.54 | 384.85 | 378.26 | 381.74 | 2,393,669 | -0.97(-0.25%) |
Feb 15, 2024 | 376.75 | 384.49 | 376.47 | 382.71 | 2,283,882 | +7.33(+1.95%) |
Feb 14, 2024 | 378.20 | 378.80 | 373.13 | 375.38 | 2,054,322 | -0.70(-0.19%) |
Feb 13, 2024 | 384.86 | 386.42 | 372.56 | 376.08 | 3,051,985 | -13.79(-3.54%) |
Feb 12, 2024 | 382.29 | 393.56 | 381.62 | 389.88 | 2,817,036 | +8.32(+2.18%) |
Feb 09, 2024 | 382.06 | 383.41 | 379.89 | 381.56 | 2,042,578 | -0.78(-0.20%) |
Feb 08, 2024 | 383.28 | 385.38 | 378.66 | 382.33 | 1,940,522 | -1.61(-0.42%) |
Feb 07, 2024 | 382.60 | 384.35 | 379.81 | 383.94 | 1,976,519 | +1.66(+0.43%) |
Feb 06, 2024 | 380.32 | 384.10 | 380.31 | 382.28 | 1,498,375 | +1.96(+0.51%) |
Feb 05, 2024 | 381.89 | 382.62 | 378.32 | 380.32 | 2,245,510 | -4.81(-1.25%) |
Feb 02, 2024 | 379.11 | 386.00 | 377.92 | 385.13 | 2,196,355 | +3.98(+1.04%) |
Feb 01, 2024 | 381.73 | 386.80 | 376.13 | 381.15 | 2,153,262 | -0.16(-0.04%) |
Jan 31, 2024 | 383.28 | 391.14 | 381.00 | 381.31 | 3,442,091 | -2.84(-0.74%) |
Jan 30, 2024 | 381.30 | 385.19 | 378.90 | 384.15 | 3,925,050 | +6.27(+1.66%) |
Jan 29, 2024 | 373.25 | 378.16 | 371.61 | 377.88 | 1,643,850 | +2.75(+0.73%) |
Jan 26, 2024 | 375.99 | 378.22 | 374.10 | 375.13 | 3,490,647 | -4.88(-1.28%) |
Jan 25, 2024 | 380.00 | 383.99 | 379.32 | 380.01 | 2,392,213 | +3.28(+0.87%) |
Jan 24, 2024 | 379.12 | 381.90 | 376.51 | 376.73 | 2,116,112 | -1.36(-0.36%) |
Jan 23, 2024 | 377.31 | 380.66 | 375.96 | 378.09 | 3,342,378 | -5.15(-1.34%) |
Jan 22, 2024 | 383.64 | 389.97 | 381.85 | 383.24 | 2,942,263 | +3.73(+0.98%) |
Jan 19, 2024 | 374.08 | 380.60 | 369.45 | 379.51 | 2,621,728 | +5.25(+1.40%) |
Jan 18, 2024 | 377.65 | 378.95 | 371.92 | 374.26 | 1,783,313 | -0.27(-0.07%) |
Jan 17, 2024 | 372.56 | 377.52 | 371.50 | 374.53 | 2,432,196 | -3.25(-0.86%) |
Jan 16, 2024 | 375.70 | 382.30 | 371.69 | 377.77 | 3,953,669 | +2.68(+0.71%) |
Jan 12, 2024 | 380.64 | 383.13 | 373.93 | 375.09 | 2,246,003 | -1.99(-0.53%) |
Jan 11, 2024 | 378.21 | 378.30 | 372.04 | 377.08 | 2,224,799 | -2.19(-0.58%) |
Jan 10, 2024 | 378.67 | 380.36 | 375.87 | 379.27 | 1,558,312 | -1.77(-0.46%) |
Jan 09, 2024 | 381.89 | 383.23 | 379.08 | 381.04 | 1,720,631 | -5.08(-1.32%) |
Jan 08, 2024 | 383.25 | 386.34 | 379.34 | 386.12 | 1,914,879 | +2.40(+0.63%) |
Jan 05, 2024 | 379.23 | 386.73 | 378.40 | 383.72 | 2,934,575 | +3.47(+0.91%) |
Jan 04, 2024 | 380.85 | 384.37 | 379.26 | 380.25 | 1,629,481 | +1.15(+0.30%) |
Jan 03, 2024 | 381.18 | 382.68 | 374.11 | 379.10 | 2,280,682 | -6.46(-1.68%) |
Jan 02, 2024 | 380.31 | 386.40 | 379.50 | 385.57 | 2,279,100 | +2.51(+0.66%) |
Dec 29, 2023 | 382.86 | 383.92 | 380.87 | 383.06 | 887,566 | -0.64(-0.17%) |
Dec 28, 2023 | 381.81 | 385.03 | 380.93 | 383.69 | 1,031,970 | +1.92(+0.50%) |
Dec 27, 2023 | 378.52 | 383.04 | 377.63 | 381.77 | 1,376,880 | +2.85(+0.75%) |
Dec 26, 2023 | 377.97 | 379.92 | 377.38 | 378.93 | 843,190 | +0.95(+0.25%) |
Dec 22, 2023 | 379.31 | 380.79 | 376.74 | 377.97 | 1,549,113 | +0.08(+0.02%) |
Dec 21, 2023 | 377.38 | 378.81 | 374.36 | 377.89 | 1,311,043 | +3.03(+0.81%) |
Dec 20, 2023 | 378.05 | 382.42 | 374.60 | 374.86 | 1,728,484 | -4.90(-1.29%) |
Dec 19, 2023 | 373.36 | 381.07 | 371.91 | 379.76 | 2,166,099 | +6.01(+1.61%) |
Dec 18, 2023 | 378.58 | 380.07 | 373.26 | 373.75 | 2,760,370 | -4.08(-1.08%) |
Dec 15, 2023 | 377.51 | 383.18 | 376.65 | 377.83 | 4,564,144 | -2.94(-0.77%) |
Dec 14, 2023 | 363.92 | 383.48 | 362.43 | 380.77 | 5,413,286 | +20.59(+5.72%) |
Dec 13, 2023 | 350.46 | 360.30 | 349.13 | 360.18 | 2,894,643 | +10.05(+2.87%) |
Dec 12, 2023 | 348.94 | 351.50 | 347.12 | 350.13 | 1,608,975 | +0.84(+0.24%) |
Dec 11, 2023 | 348.97 | 350.55 | 346.59 | 349.29 | 1,826,783 | +0.92(+0.27%) |
Dec 08, 2023 | 341.89 | 349.81 | 341.36 | 348.36 | 2,254,869 | +6.17(+1.80%) |
Dec 07, 2023 | 341.29 | 342.26 | 339.59 | 342.19 | 2,177,773 | +2.63(+0.77%) |
Dec 06, 2023 | 341.09 | 344.56 | 339.20 | 339.56 | 1,882,497 | +0.22(+0.06%) |
Dec 05, 2023 | 344.16 | 344.39 | 338.14 | 339.35 | 2,419,413 | -7.59(-2.19%) |
Dec 04, 2023 | 343.86 | 348.02 | 342.86 | 346.93 | 2,193,565 | +0.95(+0.28%) |
Dec 01, 2023 | 339.06 | 346.44 | 338.02 | 345.98 | 3,648,970 | +6.84(+2.02%) |
Nov 30, 2023 | 339.28 | 342.33 | 337.70 | 339.14 | 1,917,073 | +1.27(+0.38%) |
Nov 29, 2023 | 334.63 | 341.11 | 334.14 | 337.87 | 2,051,957 | +5.32(+1.60%) |
Nov 28, 2023 | 332.28 | 333.28 | 329.81 | 332.54 | 1,439,421 | -0.06(-0.02%) |
Nov 27, 2023 | 334.06 | 334.88 | 330.66 | 332.60 | 1,269,723 | -1.42(-0.42%) |
Nov 24, 2023 | 333.68 | 335.12 | 332.53 | 334.02 | 467,167 | +0.50(+0.15%) |
Nov 22, 2023 | 331.84 | 333.78 | 330.30 | 333.52 | 1,257,681 | +3.61(+1.10%) |
Nov 21, 2023 | 333.24 | 333.96 | 329.49 | 329.90 | 1,965,852 | -4.41(-1.32%) |
Nov 20, 2023 | 334.86 | 336.15 | 332.40 | 334.32 | 3,194,282 | +0.26(+0.08%) |
Nov 17, 2023 | 334.37 | 335.30 | 333.01 | 334.06 | 1,488,101 | +2.48(+0.75%) |
Nov 16, 2023 | 332.65 | 334.61 | 329.94 | 331.58 | 1,645,004 | -0.92(-0.28%) |
Nov 15, 2023 | 334.76 | 335.92 | 330.27 | 332.49 | 2,573,443 | -1.10(-0.33%) |
Nov 14, 2023 | 328.49 | 336.61 | 327.44 | 333.60 | 3,677,126 | +11.63(+3.61%) |
Nov 13, 2023 | 319.26 | 323.75 | 318.64 | 321.97 | 1,424,336 | +1.38(+0.43%) |
Nov 10, 2023 | 318.43 | 321.13 | 316.79 | 320.59 | 1,808,798 | +4.66(+1.47%) |
Nov 09, 2023 | 321.07 | 321.71 | 314.83 | 315.93 | 1,815,360 | -3.72(-1.16%) |
Nov 08, 2023 | 319.05 | 321.72 | 318.77 | 319.65 | 1,507,233 | +0.60(+0.19%) |
Nov 07, 2023 | 317.26 | 321.45 | 316.43 | 319.05 | 1,528,086 | +0.04(+0.01%) |
Nov 06, 2023 | 321.72 | 323.93 | 317.23 | 319.01 | 2,119,376 | -3.65(-1.13%) |
Nov 03, 2023 | 313.64 | 324.35 | 313.12 | 322.67 | 3,799,494 | +13.65(+4.42%) |
Nov 02, 2023 | 305.01 | 309.78 | 303.34 | 309.01 | 2,636,760 | +6.50(+2.15%) |
Nov 01, 2023 | 298.74 | 303.59 | 298.26 | 302.51 | 2,381,310 | +3.50(+1.17%) |
Oct 31, 2023 | 297.12 | 299.69 | 296.15 | 299.02 | 2,650,076 | +2.74(+0.92%) |
Oct 30, 2023 | 289.01 | 297.25 | 288.85 | 296.28 | 3,111,979 | +10.75(+3.77%) |
Oct 27, 2023 | 293.05 | 293.76 | 284.98 | 285.52 | 2,641,616 | -6.97(-2.38%) |
Oct 26, 2023 | 292.47 | 295.60 | 290.32 | 292.50 | 2,041,898 | +0.23(+0.08%) |
Oct 25, 2023 | 294.08 | 295.46 | 290.57 | 292.27 | 1,834,927 | -2.38(-0.81%) |
Oct 24, 2023 | 295.46 | 298.52 | 294.56 | 294.65 | 1,723,336 | -0.04(-0.01%) |
Oct 23, 2023 | 293.78 | 298.96 | 293.68 | 294.69 | 3,005,331 | -0.82(-0.28%) |
Oct 20, 2023 | 293.99 | 298.66 | 293.59 | 295.51 | 2,364,742 | +0.85(+0.29%) |
Oct 19, 2023 | 297.39 | 300.72 | 294.11 | 294.67 | 3,260,824 | -2.73(-0.92%) |
Oct 18, 2023 | 302.36 | 302.57 | 296.92 | 297.39 | 3,512,049 | -7.29(-2.39%) |
Oct 17, 2023 | 308.64 | 311.40 | 301.28 | 304.68 | 4,184,815 | -4.95(-1.60%) |
Oct 16, 2023 | 308.44 | 311.12 | 305.56 | 309.63 | 2,305,839 | +5.01(+1.65%) |
Oct 13, 2023 | 307.28 | 311.40 | 303.51 | 304.62 | 1,813,201 | -0.54(-0.18%) |
Oct 12, 2023 | 309.40 | 309.40 | 303.36 | 305.16 | 1,753,982 | -3.12(-1.01%) |
Oct 11, 2023 | 310.66 | 311.84 | 306.89 | 308.29 | 1,698,156 | -1.72(-0.56%) |
Oct 10, 2023 | 309.71 | 312.06 | 307.57 | 310.01 | 1,222,092 | +2.13(+0.69%) |
Oct 09, 2023 | 304.23 | 308.74 | 303.71 | 307.88 | 1,111,320 | +0.13(+0.04%) |
Oct 06, 2023 | 303.45 | 310.55 | 302.52 | 307.75 | 1,619,768 | +1.95(+0.64%) |
Oct 05, 2023 | 302.71 | 305.85 | 299.61 | 305.80 | 1,608,901 | +1.87(+0.62%) |
Oct 04, 2023 | 300.24 | 304.39 | 298.89 | 303.93 | 1,900,583 | +2.44(+0.81%) |
Oct 03, 2023 | 310.50 | 310.91 | 299.79 | 301.49 | 3,166,333 | -12.19(-3.89%) |
Oct 02, 2023 | 317.16 | 318.69 | 312.30 | 313.68 | 1,323,576 | -4.99(-1.57%) |
Sep 29, 2023 | 322.25 | 323.00 | 317.40 | 318.68 | 1,425,641 | -1.61(-0.50%) |
Sep 28, 2023 | 315.37 | 321.90 | 315.37 | 320.28 | 1,410,936 | +3.20(+1.01%) |
Sep 27, 2023 | 320.06 | 320.08 | 314.16 | 317.08 | 1,515,263 | -1.84(-0.58%) |
Sep 26, 2023 | 320.69 | 322.48 | 317.54 | 318.92 | 1,503,868 | -4.94(-1.53%) |
Sep 25, 2023 | 322.12 | 324.31 | 322.50 | 323.87 | 846,316 | +0.94(+0.29%) |
Sep 22, 2023 | 325.11 | 326.53 | 321.89 | 322.93 | 1,695,197 | -2.31(-0.71%) |
Sep 21, 2023 | 329.44 | 329.63 | 325.09 | 325.25 | 1,711,122 | -6.36(-1.92%) |
Sep 20, 2023 | 337.43 | 338.60 | 331.20 | 331.61 | 1,244,357 | -5.11(-1.52%) |
Sep 19, 2023 | 338.27 | 339.75 | 332.86 | 336.72 | 1,685,746 | -1.41(-0.42%) |
Sep 18, 2023 | 337.36 | 339.05 | 334.14 | 338.13 | 1,377,458 | +0.77(+0.23%) |
Sep 15, 2023 | 339.93 | 340.95 | 336.69 | 337.36 | 3,110,938 | -2.00(-0.59%) |
Sep 14, 2023 | 333.87 | 339.90 | 331.76 | 339.36 | 2,865,765 | +9.44(+2.86%) |
Sep 13, 2023 | 328.46 | 331.91 | 325.82 | 329.91 | 2,198,065 | +4.02(+1.23%) |
Sep 12, 2023 | 319.11 | 330.21 | 319.10 | 325.90 | 2,085,783 | +6.16(+1.93%) |
Sep 11, 2023 | 323.30 | 325.16 | 319.38 | 319.74 | 1,302,730 | -0.86(-0.27%) |
Sep 08, 2023 | 317.05 | 321.04 | 316.79 | 320.60 | 2,057,927 | +3.51(+1.11%) |
Sep 07, 2023 | 315.77 | 319.32 | 315.29 | 317.09 | 1,493,597 | +0.82(+0.26%) |
Sep 06, 2023 | 317.44 | 319.24 | 314.48 | 316.27 | 2,153,428 | -2.58(-0.81%) |
Sep 05, 2023 | 322.39 | 323.51 | 317.75 | 318.85 | 1,874,296 | -3.59(-1.11%) |