Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 341.13 | 342.55 | 337.54 | 337.82 | 3,237,143 | -6.39(-1.86%) |
May 17, 2024 | 344.76 | 344.93 | 340.59 | 344.21 | 2,743,541 | +1.48(+0.43%) |
May 16, 2024 | 348.00 | 348.25 | 342.67 | 342.73 | 3,121,752 | -5.94(-1.70%) |
May 15, 2024 | 345.18 | 350.44 | 344.69 | 348.67 | 4,150,884 | +8.17(+2.40%) |
May 14, 2024 | 335.05 | 344.25 | 333.00 | 340.50 | 5,879,436 | -0.46(-0.13%) |
May 13, 2024 | 348.06 | 348.79 | 340.40 | 340.96 | 4,052,940 | -5.47(-1.58%) |
May 10, 2024 | 347.46 | 349.81 | 344.69 | 346.43 | 3,413,933 | -1.01(-0.29%) |
May 09, 2024 | 339.25 | 348.00 | 338.88 | 347.44 | 3,800,384 | +8.61(+2.54%) |
May 08, 2024 | 338.78 | 340.44 | 337.63 | 338.83 | 3,123,035 | -1.86(-0.55%) |
May 07, 2024 | 343.60 | 345.54 | 340.38 | 340.69 | 2,930,548 | -1.60(-0.47%) |
May 06, 2024 | 346.00 | 346.38 | 340.44 | 342.29 | 3,366,195 | -0.56(-0.16%) |
May 03, 2024 | 341.28 | 346.88 | 340.37 | 342.85 | 4,165,058 | +7.32(+2.18%) |
May 02, 2024 | 335.50 | 336.00 | 330.98 | 335.53 | 3,251,059 | +3.56(+1.07%) |
May 01, 2024 | 333.01 | 335.39 | 329.43 | 331.97 | 3,267,750 | -2.25(-0.67%) |
Apr 30, 2024 | 335.72 | 337.44 | 332.86 | 334.22 | 3,089,319 | -2.58(-0.77%) |
Apr 29, 2024 | 335.00 | 337.33 | 334.14 | 336.80 | 2,603,284 | +1.71(+0.51%) |
Apr 26, 2024 | 331.00 | 335.83 | 330.99 | 335.09 | 2,465,263 | +3.11(+0.94%) |
Apr 25, 2024 | 329.72 | 332.91 | 326.90 | 331.98 | 3,787,336 | -1.03(-0.31%) |
Apr 24, 2024 | 337.07 | 337.55 | 331.82 | 333.01 | 4,027,908 | -5.99(-1.77%) |
Apr 23, 2024 | 338.00 | 340.19 | 336.30 | 339.00 | 3,697,196 | +2.89(+0.86%) |
Apr 22, 2024 | 338.22 | 339.45 | 333.71 | 336.11 | 3,111,696 | +0.75(+0.22%) |
Apr 19, 2024 | 334.71 | 335.87 | 332.58 | 335.36 | 3,076,576 | +2.47(+0.74%) |
Apr 18, 2024 | 335.65 | 336.95 | 331.32 | 332.89 | 3,717,423 | +0.06(+0.02%) |
Apr 17, 2024 | 336.78 | 337.25 | 331.94 | 332.83 | 4,273,502 | -2.00(-0.60%) |
Apr 16, 2024 | 336.82 | 338.11 | 332.96 | 334.83 | 4,525,458 | -3.10(-0.92%) |
Apr 15, 2024 | 345.92 | 346.07 | 337.19 | 337.93 | 4,209,005 | -4.94(-1.44%) |
Apr 12, 2024 | 346.12 | 346.12 | 341.51 | 342.87 | 3,550,347 | -4.50(-1.30%) |
Apr 11, 2024 | 351.04 | 351.91 | 345.79 | 347.37 | 4,148,287 | -3.19(-0.91%) |
Apr 10, 2024 | 351.87 | 353.99 | 348.75 | 350.56 | 4,805,070 | -10.86(-3.00%) |
Apr 09, 2024 | 363.63 | 364.45 | 358.73 | 361.42 | 3,022,696 | -0.63(-0.17%) |
Apr 08, 2024 | 358.07 | 362.57 | 357.26 | 362.05 | 4,339,786 | +4.18(+1.17%) |
Apr 05, 2024 | 357.68 | 359.33 | 356.02 | 357.87 | 3,243,489 | +0.19(+0.05%) |
Apr 04, 2024 | 362.61 | 365.00 | 356.91 | 357.68 | 4,381,520 | -2.22(-0.62%) |
Apr 03, 2024 | 362.00 | 362.40 | 359.00 | 359.90 | 4,723,076 | -3.10(-0.85%) |
Apr 02, 2024 | 364.50 | 366.86 | 362.96 | 363.00 | 4,649,791 | -5.03(-1.37%) |
Apr 01, 2024 | 381.47 | 383.14 | 367.84 | 368.03 | 4,331,361 | -15.57(-4.06%) |
Mar 28, 2024 | 387.13 | 383.67 | 383.64 | 383.60 | 4,169,630 | -2.29(-0.59%) |
Mar 27, 2024 | 380.85 | 386.32 | 380.74 | 385.89 | 2,536,618 | +5.96(+1.57%) |
Mar 26, 2024 | 382.41 | 384.26 | 379.40 | 379.93 | 2,720,262 | -3.58(-0.93%) |
Mar 25, 2024 | 389.10 | 389.86 | 382.89 | 383.51 | 2,683,607 | -6.77(-1.73%) |
Mar 22, 2024 | 394.69 | 396.42 | 390.09 | 390.28 | 3,008,739 | -4.92(-1.24%) |
Mar 21, 2024 | 388.41 | 396.87 | 388.29 | 395.20 | 4,236,585 | +10.79(+2.81%) |
Mar 20, 2024 | 379.42 | 384.88 | 376.23 | 384.41 | 2,750,207 | +5.00(+1.32%) |
Mar 19, 2024 | 374.89 | 379.46 | 373.13 | 379.41 | 3,493,542 | +7.50(+2.02%) |
Mar 18, 2024 | 376.49 | 377.60 | 371.14 | 371.91 | 3,455,674 | -1.32(-0.35%) |
Mar 15, 2024 | 374.12 | 378.42 | 372.54 | 373.23 | 9,234,906 | -2.04(-0.54%) |
Mar 14, 2024 | 378.00 | 380.20 | 372.17 | 375.27 | 3,877,565 | -3.72(-0.98%) |
Mar 13, 2024 | 376.03 | 382.71 | 375.78 | 378.99 | 3,761,388 | +4.45(+1.19%) |
Mar 12, 2024 | 372.51 | 375.90 | 372.40 | 374.54 | 2,843,417 | +3.02(+0.81%) |
Mar 11, 2024 | 371.56 | 372.98 | 368.87 | 371.52 | 2,833,799 | -1.83(-0.49%) |
Mar 08, 2024 | 375.00 | 376.62 | 372.10 | 373.35 | 2,162,909 | -3.20(-0.85%) |
Mar 07, 2024 | 377.87 | 380.30 | 375.57 | 376.55 | 2,268,022 | -0.89(-0.24%) |
Mar 06, 2024 | 378.53 | 379.81 | 375.89 | 377.44 | 2,496,040 | +1.24(+0.33%) |
Mar 05, 2024 | 377.84 | 378.71 | 374.78 | 376.20 | 3,029,583 | -1.91(-0.50%) |
Mar 04, 2024 | 380.62 | 382.24 | 377.85 | 378.11 | 2,634,202 | -4.06(-1.06%) |
Mar 01, 2024 | 378.10 | 382.81 | 377.57 | 382.16 | 2,767,355 | +3.82(+1.01%) |
Feb 29, 2024 | 376.54 | 379.51 | 375.90 | 378.35 | 4,409,100 | +2.98(+0.79%) |
Feb 28, 2024 | 373.33 | 377.58 | 372.83 | 375.37 | 2,296,095 | +2.04(+0.55%) |
Feb 27, 2024 | 370.44 | 373.57 | 368.41 | 373.33 | 2,876,492 | +3.94(+1.07%) |
Feb 26, 2024 | 371.29 | 372.65 | 368.52 | 369.39 | 2,475,594 | -0.36(-0.10%) |
Feb 23, 2024 | 369.87 | 372.02 | 368.05 | 369.75 | 3,418,635 | +0.62(+0.17%) |
Feb 22, 2024 | 365.25 | 370.74 | 364.97 | 369.13 | 3,407,278 | +7.17(+1.98%) |
Feb 21, 2024 | 358.45 | 362.94 | 356.82 | 361.96 | 3,297,368 | +1.55(+0.43%) |
Feb 20, 2024 | 353.20 | 363.08 | 352.45 | 360.41 | 4,853,196 | +0.22(+0.06%) |
Feb 16, 2024 | 358.54 | 361.83 | 357.01 | 360.20 | 3,924,833 | +1.26(+0.35%) |
Feb 15, 2024 | 356.77 | 359.49 | 354.73 | 358.93 | 2,677,801 | +2.83(+0.80%) |
Feb 14, 2024 | 355.05 | 356.85 | 351.88 | 356.10 | 3,019,669 | +0.64(+0.18%) |
Feb 13, 2024 | 356.34 | 357.29 | 351.78 | 355.46 | 3,124,741 | -7.81(-2.15%) |
Feb 12, 2024 | 362.06 | 366.53 | 361.89 | 363.28 | 3,137,832 | +2.29(+0.63%) |
Feb 09, 2024 | 361.96 | 362.26 | 358.65 | 360.99 | 2,404,287 | -0.57(-0.16%) |
Feb 08, 2024 | 360.70 | 363.48 | 359.50 | 361.56 | 2,540,573 | +1.02(+0.28%) |
Feb 07, 2024 | 356.35 | 361.56 | 355.59 | 360.53 | 3,291,738 | +6.40(+1.81%) |
Feb 06, 2024 | 352.74 | 355.87 | 352.19 | 354.13 | 2,057,489 | +1.10(+0.31%) |
Feb 05, 2024 | 351.56 | 353.95 | 348.68 | 353.03 | 2,669,715 | -2.08(-0.58%) |
Feb 02, 2024 | 352.07 | 357.41 | 347.94 | 355.11 | 3,719,915 | -2.82(-0.79%) |
Feb 01, 2024 | 351.30 | 358.00 | 350.23 | 357.93 | 2,453,681 | +7.07(+2.01%) |
Jan 31, 2024 | 355.79 | 356.85 | 350.25 | 350.86 | 3,397,780 | -4.11(-1.16%) |
Jan 30, 2024 | 352.39 | 356.80 | 351.94 | 354.98 | 2,349,704 | +1.39(+0.39%) |
Jan 29, 2024 | 353.04 | 354.25 | 350.91 | 353.58 | 2,747,773 | +0.40(+0.11%) |
Jan 26, 2024 | 349.38 | 354.93 | 348.93 | 353.19 | 3,196,893 | +4.31(+1.23%) |
Jan 25, 2024 | 350.49 | 350.78 | 346.19 | 348.88 | 3,079,645 | +3.68(+1.07%) |
Jan 24, 2024 | 349.85 | 350.77 | 345.01 | 345.20 | 3,494,528 | -3.49(-1.00%) |
Jan 23, 2024 | 353.73 | 353.76 | 346.99 | 348.69 | 3,911,371 | -5.88(-1.66%) |
Jan 22, 2024 | 357.22 | 359.31 | 353.57 | 354.57 | 4,017,396 | -5.69(-1.58%) |
Jan 19, 2024 | 356.68 | 360.80 | 354.16 | 360.25 | 3,253,918 | +4.48(+1.26%) |
Jan 18, 2024 | 354.00 | 356.58 | 351.93 | 355.77 | 2,524,610 | +2.19(+0.62%) |
Jan 17, 2024 | 354.51 | 357.62 | 351.94 | 353.58 | 2,661,966 | -2.71(-0.76%) |
Jan 16, 2024 | 355.93 | 357.51 | 354.09 | 356.30 | 3,691,052 | +2.70(+0.76%) |
Jan 12, 2024 | 356.40 | 356.40 | 351.33 | 353.60 | 1,968,322 | -0.81(-0.23%) |
Jan 11, 2024 | 354.97 | 358.85 | 351.16 | 354.41 | 3,551,493 | -0.27(-0.08%) |
Jan 10, 2024 | 348.54 | 354.74 | 348.23 | 354.68 | 4,131,512 | +10.55(+3.06%) |
Jan 09, 2024 | 343.75 | 347.03 | 343.20 | 344.13 | 2,351,763 | -1.73(-0.50%) |
Jan 08, 2024 | 341.39 | 346.38 | 341.21 | 345.86 | 2,751,422 | +4.96(+1.45%) |
Jan 05, 2024 | 335.86 | 341.79 | 335.81 | 340.90 | 2,680,214 | +4.32(+1.28%) |
Jan 04, 2024 | 337.91 | 340.88 | 336.53 | 336.58 | 3,673,307 | +0.33(+0.10%) |
Jan 03, 2024 | 340.44 | 340.66 | 334.59 | 336.25 | 3,328,803 | -6.78(-1.98%) |
Jan 02, 2024 | 342.16 | 345.24 | 341.18 | 343.03 | 2,850,559 | -1.46(-0.42%) |
Dec 29, 2023 | 343.77 | 345.48 | 340.98 | 344.49 | 10,387,668 | -0.81(-0.23%) |
Dec 28, 2023 | 346.43 | 346.96 | 343.74 | 345.30 | 2,876,564 | -1.16(-0.34%) |
Dec 27, 2023 | 347.83 | 347.92 | 345.12 | 346.46 | 2,781,473 | -0.77(-0.22%) |
Dec 26, 2023 | 346.36 | 348.01 | 346.09 | 347.23 | 1,595,097 | +0.72(+0.21%) |
Dec 22, 2023 | 346.96 | 349.25 | 344.63 | 346.52 | 2,042,284 | -0.38(-0.11%) |
Dec 21, 2023 | 349.78 | 350.16 | 344.94 | 346.89 | 2,811,282 | +0.31(+0.09%) |
Dec 20, 2023 | 348.91 | 352.66 | 346.24 | 346.59 | 3,270,884 | -3.39(-0.97%) |
Dec 19, 2023 | 349.37 | 350.86 | 348.32 | 349.98 | 4,682,578 | +1.25(+0.36%) |
Dec 18, 2023 | 351.61 | 352.81 | 348.24 | 348.72 | 4,446,674 | -3.17(-0.90%) |
Dec 15, 2023 | 346.15 | 352.27 | 344.69 | 351.89 | 11,290,926 | +2.18(+0.62%) |
Dec 14, 2023 | 347.66 | 350.97 | 345.93 | 349.72 | 7,638,691 | +8.36(+2.45%) |
Dec 13, 2023 | 332.91 | 341.79 | 329.94 | 341.36 | 5,699,664 | +10.14(+3.06%) |
Dec 12, 2023 | 328.48 | 332.53 | 328.36 | 331.22 | 2,915,653 | +1.86(+0.56%) |
Dec 11, 2023 | 327.85 | 330.12 | 326.86 | 329.36 | 3,541,445 | +4.83(+1.49%) |
Dec 08, 2023 | 324.06 | 325.33 | 323.13 | 324.53 | 2,906,752 | +0.30(+0.09%) |
Dec 07, 2023 | 324.17 | 325.46 | 322.75 | 324.23 | 2,757,995 | +0.06(+0.02%) |
Dec 06, 2023 | 323.07 | 326.36 | 322.28 | 324.17 | 3,048,893 | +2.59(+0.81%) |
Dec 05, 2023 | 320.09 | 321.99 | 318.11 | 321.58 | 3,288,663 | -0.52(-0.16%) |
Dec 04, 2023 | 317.72 | 323.15 | 317.06 | 322.09 | 3,850,630 | +4.37(+1.38%) |