Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 412.11 | 414.22 | 411.04 | 412.57 | 420,448 | -1.35(-0.33%) |
May 17, 2024 | 413.71 | 414.34 | 409.37 | 413.92 | 874,969 | +1.90(+0.46%) |
May 16, 2024 | 408.72 | 414.49 | 408.72 | 412.02 | 541,489 | +2.97(+0.73%) |
May 15, 2024 | 403.56 | 413.19 | 402.67 | 409.05 | 847,616 | +7.78(+1.94%) |
May 14, 2024 | 398.60 | 401.60 | 393.84 | 401.27 | 751,265 | +4.61(+1.16%) |
May 13, 2024 | 400.46 | 401.93 | 396.61 | 396.66 | 355,031 | -2.86(-0.72%) |
May 10, 2024 | 402.42 | 403.20 | 399.08 | 399.52 | 668,687 | -1.18(-0.29%) |
May 09, 2024 | 394.86 | 401.30 | 393.19 | 400.70 | 561,437 | +5.58(+1.41%) |
May 08, 2024 | 394.01 | 395.89 | 392.91 | 395.12 | 551,992 | +1.97(+0.50%) |
May 07, 2024 | 389.19 | 393.72 | 387.98 | 393.15 | 755,140 | +6.26(+1.62%) |
May 06, 2024 | 381.74 | 387.15 | 381.08 | 386.90 | 782,950 | +7.12(+1.88%) |
May 03, 2024 | 380.21 | 382.15 | 377.11 | 379.77 | 794,660 | +4.15(+1.11%) |
May 02, 2024 | 368.07 | 376.87 | 359.30 | 375.62 | 1,349,935 | +3.50(+0.94%) |
May 01, 2024 | 369.09 | 376.83 | 368.79 | 372.12 | 946,416 | +2.56(+0.69%) |
Apr 30, 2024 | 371.55 | 373.40 | 368.69 | 369.56 | 1,118,436 | -4.28(-1.15%) |
Apr 29, 2024 | 375.74 | 377.22 | 371.26 | 373.84 | 988,103 | -1.51(-0.40%) |
Apr 26, 2024 | 374.17 | 378.20 | 371.20 | 375.35 | 719,946 | +0.95(+0.25%) |
Apr 25, 2024 | 379.21 | 380.14 | 371.86 | 374.40 | 899,664 | -6.02(-1.58%) |
Apr 24, 2024 | 380.50 | 381.71 | 376.82 | 380.42 | 583,752 | -0.96(-0.25%) |
Apr 23, 2024 | 378.21 | 382.88 | 376.32 | 381.38 | 573,420 | +2.90(+0.77%) |
Apr 22, 2024 | 375.82 | 379.68 | 374.02 | 378.47 | 505,999 | +4.58(+1.23%) |
Apr 19, 2024 | 375.20 | 375.59 | 370.57 | 373.89 | 822,219 | +0.07(+0.02%) |
Apr 18, 2024 | 376.41 | 379.18 | 368.65 | 373.82 | 791,194 | -0.81(-0.22%) |
Apr 17, 2024 | 374.22 | 377.60 | 372.50 | 374.63 | 577,208 | +4.67(+1.26%) |
Apr 16, 2024 | 372.22 | 374.46 | 369.52 | 369.96 | 901,919 | -2.80(-0.75%) |
Apr 15, 2024 | 381.18 | 383.81 | 371.20 | 372.76 | 773,172 | -3.61(-0.96%) |
Apr 12, 2024 | 379.49 | 381.26 | 375.08 | 376.38 | 625,654 | -6.38(-1.67%) |
Apr 11, 2024 | 384.02 | 385.92 | 380.75 | 382.75 | 663,014 | -0.91(-0.24%) |
Apr 10, 2024 | 388.85 | 390.92 | 383.24 | 383.66 | 592,814 | -13.40(-3.38%) |
Apr 09, 2024 | 400.23 | 400.23 | 393.49 | 397.06 | 399,618 | +1.82(+0.46%) |
Apr 08, 2024 | 392.65 | 397.48 | 391.53 | 395.25 | 700,329 | +3.59(+0.92%) |
Apr 05, 2024 | 390.11 | 392.97 | 386.98 | 391.66 | 621,037 | +0.90(+0.23%) |
Apr 04, 2024 | 394.79 | 401.55 | 390.38 | 390.76 | 894,506 | -0.87(-0.22%) |
Apr 03, 2024 | 390.41 | 393.29 | 389.65 | 391.63 | 624,728 | +1.24(+0.32%) |
Apr 02, 2024 | 394.46 | 394.46 | 387.77 | 390.39 | 1,183,974 | -2.68(-0.68%) |
Apr 01, 2024 | 393.18 | 397.33 | 391.77 | 393.07 | 699,628 | +0.86(+0.22%) |
Mar 28, 2024 | 391.50 | 393.34 | 393.19 | 392.21 | 567,426 | +2.78(+0.71%) |
Mar 27, 2024 | 393.99 | 395.18 | 386.66 | 389.43 | 470,966 | -0.68(-0.17%) |
Mar 26, 2024 | 387.66 | 391.19 | 385.51 | 390.11 | 737,717 | +4.34(+1.13%) |
Mar 25, 2024 | 385.92 | 387.50 | 384.20 | 385.77 | 746,163 | -1.07(-0.28%) |
Mar 22, 2024 | 396.70 | 397.18 | 386.78 | 386.84 | 496,216 | -7.96(-2.02%) |
Mar 21, 2024 | 393.18 | 394.97 | 390.22 | 394.80 | 734,099 | +5.40(+1.39%) |
Mar 20, 2024 | 387.78 | 389.98 | 385.68 | 389.40 | 569,214 | +3.00(+0.78%) |
Mar 19, 2024 | 384.60 | 388.98 | 383.81 | 386.40 | 691,323 | +3.11(+0.81%) |
Mar 18, 2024 | 385.09 | 388.36 | 382.84 | 383.28 | 799,277 | -0.08(-0.02%) |
Mar 15, 2024 | 377.94 | 385.09 | 377.94 | 383.36 | 1,155,469 | +0.75(+0.20%) |
Mar 14, 2024 | 387.50 | 391.17 | 380.21 | 382.62 | 458,073 | -5.60(-1.44%) |
Mar 13, 2024 | 388.53 | 390.46 | 386.28 | 388.21 | 340,628 | +0.09(+0.02%) |
Mar 12, 2024 | 386.55 | 389.96 | 384.22 | 388.12 | 338,113 | +4.07(+1.06%) |
Mar 11, 2024 | 385.14 | 385.95 | 382.08 | 384.05 | 412,051 | -2.15(-0.56%) |
Mar 08, 2024 | 391.31 | 392.38 | 385.51 | 386.21 | 494,444 | -4.56(-1.17%) |
Mar 07, 2024 | 392.18 | 393.66 | 388.36 | 390.77 | 673,476 | +2.54(+0.66%) |
Mar 06, 2024 | 382.51 | 388.80 | 382.51 | 388.22 | 818,489 | +6.52(+1.71%) |
Mar 05, 2024 | 380.03 | 384.09 | 379.51 | 381.71 | 797,742 | +0.00(+0.00%) |
Mar 04, 2024 | 378.21 | 383.70 | 376.84 | 381.71 | 797,127 | +0.46(+0.12%) |
Mar 01, 2024 | 377.61 | 382.85 | 376.73 | 381.25 | 618,609 | +2.62(+0.69%) |
Feb 29, 2024 | 380.14 | 383.04 | 377.57 | 378.63 | 1,693,715 | -0.44(-0.12%) |
Feb 28, 2024 | 376.32 | 380.59 | 375.81 | 379.07 | 539,607 | +2.19(+0.58%) |
Feb 27, 2024 | 378.92 | 378.92 | 374.94 | 376.89 | 549,126 | -2.44(-0.64%) |
Feb 26, 2024 | 385.07 | 386.19 | 379.10 | 379.33 | 537,794 | -5.38(-1.40%) |
Feb 23, 2024 | 382.14 | 385.73 | 382.14 | 384.71 | 550,214 | +3.60(+0.95%) |
Feb 22, 2024 | 379.69 | 383.43 | 377.04 | 381.11 | 791,992 | +6.88(+1.84%) |
Feb 21, 2024 | 372.19 | 375.39 | 370.16 | 374.23 | 722,192 | +0.54(+0.14%) |
Feb 20, 2024 | 367.86 | 374.43 | 366.65 | 373.69 | 969,107 | +4.54(+1.23%) |
Feb 16, 2024 | 370.58 | 373.91 | 367.19 | 369.15 | 990,026 | -2.47(-0.66%) |
Feb 15, 2024 | 366.39 | 374.08 | 366.39 | 371.62 | 1,267,963 | +6.73(+1.84%) |
Feb 14, 2024 | 368.40 | 370.02 | 361.92 | 364.89 | 1,428,900 | -2.74(-0.74%) |
Feb 13, 2024 | 376.79 | 384.14 | 364.18 | 367.63 | 2,010,580 | -31.72(-7.94%) |
Feb 12, 2024 | 405.83 | 405.86 | 399.26 | 399.35 | 1,031,091 | -4.06(-1.01%) |
Feb 09, 2024 | 396.28 | 403.58 | 394.40 | 403.42 | 943,595 | +7.14(+1.80%) |
Feb 08, 2024 | 398.48 | 398.88 | 391.70 | 396.28 | 724,028 | -6.82(-1.69%) |
Feb 07, 2024 | 399.94 | 404.54 | 397.61 | 403.10 | 782,828 | +6.77(+1.71%) |
Feb 06, 2024 | 395.85 | 396.56 | 393.06 | 396.33 | 402,719 | +1.06(+0.27%) |
Feb 05, 2024 | 394.84 | 397.58 | 391.48 | 395.27 | 731,004 | -2.60(-0.65%) |
Feb 02, 2024 | 398.27 | 401.42 | 392.63 | 397.87 | 685,686 | -2.93(-0.73%) |
Feb 01, 2024 | 390.29 | 400.80 | 389.29 | 400.80 | 655,418 | +10.46(+2.68%) |
Jan 31, 2024 | 395.65 | 397.63 | 389.81 | 390.34 | 617,283 | -4.45(-1.13%) |
Jan 30, 2024 | 390.30 | 395.55 | 389.29 | 394.79 | 719,536 | +5.22(+1.34%) |
Jan 29, 2024 | 387.04 | 389.69 | 383.99 | 389.58 | 651,957 | +1.97(+0.51%) |
Jan 26, 2024 | 390.67 | 391.03 | 387.26 | 387.60 | 419,558 | -3.30(-0.84%) |
Jan 25, 2024 | 389.79 | 391.08 | 387.77 | 390.90 | 415,373 | +2.65(+0.68%) |
Jan 24, 2024 | 389.79 | 390.39 | 387.83 | 388.25 | 452,309 | +0.12(+0.03%) |
Jan 23, 2024 | 388.38 | 388.38 | 383.60 | 388.13 | 438,528 | +1.03(+0.27%) |
Jan 22, 2024 | 385.93 | 388.74 | 385.42 | 387.11 | 683,972 | +1.94(+0.50%) |
Jan 19, 2024 | 383.79 | 386.45 | 381.73 | 385.17 | 584,764 | +3.62(+0.95%) |
Jan 18, 2024 | 379.61 | 382.79 | 377.46 | 381.54 | 503,112 | +1.91(+0.50%) |
Jan 17, 2024 | 377.37 | 382.04 | 377.37 | 379.63 | 538,558 | -0.45(-0.12%) |
Jan 16, 2024 | 374.87 | 380.29 | 374.30 | 380.08 | 670,652 | +1.93(+0.51%) |
Jan 12, 2024 | 378.20 | 378.35 | 374.24 | 378.14 | 477,060 | +2.98(+0.79%) |
Jan 11, 2024 | 374.87 | 375.19 | 369.42 | 375.17 | 988,721 | +0.21(+0.06%) |
Jan 10, 2024 | 373.44 | 375.04 | 370.93 | 374.96 | 701,802 | +3.50(+0.94%) |
Jan 09, 2024 | 370.89 | 373.49 | 369.75 | 371.45 | 839,468 | -2.62(-0.70%) |
Jan 08, 2024 | 371.47 | 375.01 | 370.40 | 374.07 | 850,008 | +3.99(+1.08%) |
Jan 05, 2024 | 372.72 | 374.90 | 368.80 | 370.08 | 741,650 | -2.79(-0.75%) |
Jan 04, 2024 | 374.23 | 376.95 | 372.71 | 372.87 | 643,195 | -0.74(-0.20%) |
Jan 03, 2024 | 377.65 | 378.26 | 371.96 | 373.61 | 794,469 | -6.55(-1.72%) |
Jan 02, 2024 | 384.36 | 386.90 | 377.98 | 380.16 | 746,640 | -8.71(-2.24%) |
Dec 29, 2023 | 388.94 | 391.75 | 387.06 | 388.87 | 581,098 | -0.07(-0.02%) |
Dec 28, 2023 | 388.72 | 390.55 | 388.11 | 388.94 | 295,412 | +0.42(+0.11%) |
Dec 27, 2023 | 386.38 | 389.22 | 384.79 | 388.52 | 348,711 | +1.88(+0.49%) |
Dec 26, 2023 | 384.71 | 387.65 | 383.97 | 386.64 | 254,442 | +0.74(+0.19%) |
Dec 22, 2023 | 386.98 | 387.77 | 383.72 | 385.90 | 479,605 | +1.44(+0.38%) |
Dec 21, 2023 | 382.13 | 384.61 | 379.29 | 384.46 | 663,947 | +3.66(+0.96%) |
Dec 20, 2023 | 389.41 | 391.96 | 380.34 | 380.79 | 898,144 | -8.05(-2.07%) |
Dec 19, 2023 | 388.60 | 391.39 | 387.67 | 388.84 | 775,801 | -0.46(-0.12%) |
Dec 18, 2023 | 388.06 | 389.85 | 385.67 | 389.30 | 668,617 | +1.92(+0.50%) |
Dec 15, 2023 | 391.39 | 391.39 | 385.00 | 387.38 | 1,190,896 | -2.55(-0.65%) |
Dec 14, 2023 | 393.00 | 395.19 | 388.79 | 389.92 | 859,333 | +0.80(+0.20%) |
Dec 13, 2023 | 380.17 | 389.57 | 378.56 | 389.13 | 846,264 | +10.21(+2.69%) |
Dec 12, 2023 | 376.72 | 379.06 | 376.32 | 378.92 | 817,401 | +2.97(+0.79%) |
Dec 11, 2023 | 372.90 | 377.18 | 370.39 | 375.95 | 862,301 | +2.97(+0.80%) |
Dec 08, 2023 | 370.38 | 376.68 | 368.39 | 372.99 | 1,287,801 | +1.97(+0.53%) |
Dec 07, 2023 | 372.57 | 374.09 | 369.85 | 371.02 | 870,452 | -0.80(-0.21%) |
Dec 06, 2023 | 375.26 | 376.54 | 371.37 | 371.81 | 894,588 | -2.22(-0.59%) |
Dec 05, 2023 | 371.73 | 374.27 | 367.62 | 374.03 | 887,453 | +1.71(+0.46%) |
Dec 04, 2023 | 367.16 | 372.76 | 366.90 | 372.32 | 1,002,591 | +2.88(+0.78%) |
Dec 01, 2023 | 362.42 | 369.58 | 360.14 | 369.44 | 941,691 | +6.06(+1.67%) |
Nov 30, 2023 | 358.87 | 363.62 | 357.13 | 363.38 | 1,890,140 | +3.06(+0.85%) |
Nov 29, 2023 | 361.67 | 362.49 | 359.86 | 360.32 | 926,325 | +0.71(+0.20%) |
Nov 28, 2023 | 358.70 | 361.23 | 356.94 | 359.62 | 730,553 | -0.12(-0.03%) |
Nov 27, 2023 | 359.80 | 360.63 | 357.83 | 359.74 | 803,589 | -1.08(-0.30%) |
Nov 24, 2023 | 363.38 | 363.38 | 359.66 | 360.81 | 426,995 | -2.16(-0.60%) |
Nov 22, 2023 | 363.34 | 367.07 | 362.38 | 362.97 | 1,282,125 | +1.51(+0.42%) |
Nov 21, 2023 | 359.37 | 362.30 | 358.49 | 361.46 | 1,013,426 | +2.67(+0.75%) |
Nov 20, 2023 | 354.18 | 359.55 | 353.48 | 358.79 | 1,321,095 | +4.41(+1.24%) |
Nov 17, 2023 | 352.30 | 355.36 | 351.02 | 354.37 | 871,431 | +3.08(+0.88%) |
Nov 16, 2023 | 350.63 | 352.44 | 349.90 | 351.29 | 966,501 | +2.85(+0.82%) |
Nov 15, 2023 | 348.50 | 351.62 | 348.12 | 348.44 | 844,870 | -0.47(-0.13%) |
Nov 14, 2023 | 345.99 | 350.89 | 345.99 | 348.91 | 1,132,827 | +7.61(+2.23%) |
Nov 13, 2023 | 340.49 | 342.86 | 339.96 | 341.30 | 748,818 | -1.05(-0.31%) |
Nov 10, 2023 | 339.77 | 342.80 | 336.63 | 342.35 | 767,127 | +4.66(+1.38%) |
Nov 09, 2023 | 337.81 | 340.93 | 335.62 | 337.69 | 893,255 | +1.14(+0.34%) |
Nov 08, 2023 | 333.35 | 337.14 | 332.62 | 336.55 | 537,452 | +2.84(+0.85%) |
Nov 07, 2023 | 331.83 | 336.30 | 329.91 | 333.71 | 659,292 | +2.42(+0.73%) |
Nov 06, 2023 | 329.11 | 331.56 | 327.60 | 331.29 | 647,904 | +2.01(+0.61%) |
Nov 03, 2023 | 327.88 | 333.99 | 327.11 | 329.29 | 957,047 | +4.56(+1.40%) |
Nov 02, 2023 | 316.94 | 325.26 | 315.50 | 324.73 | 1,374,082 | +13.86(+4.46%) |