Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 451.98 | 455.58 | 451.79 | 454.91 | 24,649,124 | +3.15(+0.70%) |
May 17, 2024 | 452.11 | 452.72 | 449.54 | 451.76 | 35,827,628 | -0.22(-0.05%) |
May 16, 2024 | 452.71 | 454.69 | 451.81 | 451.98 | 34,825,780 | -0.92(-0.20%) |
May 15, 2024 | 448.43 | 453.15 | 446.90 | 452.90 | 41,347,292 | +6.97(+1.56%) |
May 14, 2024 | 442.65 | 446.46 | 442.46 | 445.93 | 34,581,236 | +2.85(+0.64%) |
May 13, 2024 | 443.99 | 444.09 | 441.65 | 443.08 | 23,004,056 | +1.02(+0.23%) |
May 10, 2024 | 442.54 | 444.31 | 440.50 | 442.06 | 27,116,636 | +1.04(+0.24%) |
May 09, 2024 | 440.33 | 441.60 | 438.46 | 441.02 | 24,538,290 | +0.96(+0.22%) |
May 08, 2024 | 437.67 | 441.48 | 437.55 | 440.06 | 24,892,910 | -0.26(-0.06%) |
May 07, 2024 | 440.70 | 441.97 | 439.58 | 440.32 | 31,707,198 | +0.07(+0.02%) |
May 06, 2024 | 437.30 | 440.34 | 436.52 | 440.25 | 30,197,228 | +4.77(+1.10%) |
May 03, 2024 | 434.44 | 436.48 | 432.62 | 435.48 | 48,515,360 | +8.58(+2.01%) |
May 02, 2024 | 425.30 | 427.81 | 420.63 | 426.90 | 36,591,108 | +5.38(+1.28%) |
May 01, 2024 | 423.15 | 430.14 | 420.66 | 421.52 | 52,152,528 | -3.07(-0.72%) |
Apr 30, 2024 | 431.15 | 432.56 | 424.51 | 424.59 | 43,604,128 | -8.16(-1.89%) |
Apr 29, 2024 | 433.13 | 433.76 | 429.98 | 432.75 | 29,999,698 | +1.75(+0.41%) |
Apr 26, 2024 | 427.62 | 432.55 | 426.92 | 431.00 | 41,875,152 | +6.55(+1.54%) |
Apr 25, 2024 | 419.24 | 425.32 | 418.14 | 424.45 | 57,306,228 | -2.06(-0.48%) |
Apr 24, 2024 | 428.20 | 429.73 | 424.20 | 426.51 | 50,012,736 | +1.44(+0.34%) |
Apr 23, 2024 | 420.77 | 426.28 | 418.87 | 425.07 | 44,242,456 | +6.25(+1.49%) |
Apr 22, 2024 | 417.31 | 421.18 | 413.94 | 418.82 | 47,923,980 | +4.17(+1.01%) |
Apr 19, 2024 | 422.22 | 422.75 | 413.07 | 414.65 | 76,052,408 | -8.76(-2.07%) |
Apr 18, 2024 | 426.49 | 428.24 | 422.83 | 423.41 | 46,478,232 | -2.43(-0.57%) |
Apr 17, 2024 | 433.10 | 433.12 | 424.90 | 425.84 | 56,710,308 | -5.26(-1.22%) |
Apr 16, 2024 | 430.90 | 433.76 | 429.70 | 431.10 | 47,579,936 | +0.04(+0.01%) |
Apr 15, 2024 | 442.06 | 442.15 | 430.21 | 431.06 | 63,612,016 | -7.21(-1.65%) |
Apr 12, 2024 | 441.10 | 442.23 | 436.88 | 438.27 | 53,665,000 | -7.10(-1.59%) |
Apr 11, 2024 | 440.26 | 446.33 | 437.96 | 445.37 | 45,408,492 | +7.00(+1.60%) |
Apr 10, 2024 | 437.00 | 439.24 | 436.28 | 438.37 | 61,742,360 | -3.86(-0.87%) |
Apr 09, 2024 | 442.96 | 443.24 | 437.44 | 442.23 | 39,486,128 | +1.63(+0.37%) |
Apr 08, 2024 | 441.41 | 442.50 | 439.20 | 440.60 | 28,128,090 | +0.13(+0.03%) |
Apr 05, 2024 | 436.78 | 443.17 | 435.96 | 440.47 | 54,749,596 | +5.13(+1.18%) |
Apr 04, 2024 | 446.33 | 446.95 | 435.11 | 435.34 | 57,314,020 | -6.76(-1.53%) |
Apr 03, 2024 | 438.96 | 444.00 | 438.95 | 442.10 | 39,897,796 | +0.99(+0.22%) |
Apr 02, 2024 | 440.08 | 441.43 | 438.03 | 441.11 | 44,286,408 | -3.84(-0.86%) |
Apr 01, 2024 | 444.97 | 447.53 | 443.02 | 444.95 | 38,690,836 | +0.94(+0.21%) |
Mar 28, 2024 | 444.78 | 445.09 | 443.65 | 444.01 | 36,869,680 | -0.82(-0.18%) |
Mar 27, 2024 | 446.44 | 446.54 | 441.93 | 444.83 | 41,444,624 | +1.51(+0.34%) |
Mar 26, 2024 | 446.30 | 447.23 | 443.09 | 443.32 | 34,112,868 | -1.44(-0.32%) |
Mar 25, 2024 | 443.55 | 446.26 | 442.54 | 444.76 | 27,752,560 | -1.62(-0.36%) |
Mar 22, 2024 | 445.35 | 447.49 | 444.49 | 446.38 | 28,497,892 | +0.51(+0.11%) |
Mar 21, 2024 | 448.88 | 449.34 | 440.25 | 445.87 | 39,371,848 | +2.10(+0.47%) |
Mar 20, 2024 | 439.78 | 444.11 | 438.06 | 443.77 | 43,647,416 | +5.20(+1.19%) |
Mar 19, 2024 | 435.45 | 438.98 | 433.33 | 438.57 | 43,098,392 | +1.09(+0.25%) |
Mar 18, 2024 | 438.73 | 441.04 | 437.24 | 437.48 | 47,304,188 | +4.13(+0.95%) |
Mar 15, 2024 | 435.49 | 438.29 | 432.17 | 433.35 | 74,100,824 | -5.21(-1.19%) |
Mar 14, 2024 | 440.92 | 441.45 | 435.81 | 438.56 | 52,217,840 | -1.11(-0.25%) |
Mar 13, 2024 | 442.06 | 442.08 | 438.54 | 439.67 | 37,925,224 | -3.41(-0.77%) |
Mar 12, 2024 | 439.15 | 443.43 | 435.88 | 443.07 | 55,500,012 | +6.26(+1.43%) |
Mar 11, 2024 | 436.93 | 438.08 | 434.87 | 436.81 | 45,970,208 | -1.63(-0.37%) |
Mar 08, 2024 | 445.22 | 448.05 | 437.76 | 438.44 | 72,241,200 | -6.42(-1.44%) |
Mar 07, 2024 | 441.83 | 446.13 | 440.28 | 444.86 | 44,461,632 | +6.65(+1.52%) |
Mar 06, 2024 | 439.74 | 441.41 | 436.31 | 438.21 | 46,079,844 | +2.74(+0.63%) |
Mar 05, 2024 | 440.36 | 440.37 | 433.08 | 435.47 | 57,854,116 | -7.96(-1.79%) |
Mar 04, 2024 | 445.02 | 445.45 | 443.18 | 443.43 | 34,256,012 | -1.59(-0.36%) |
Mar 01, 2024 | 439.32 | 445.99 | 439.26 | 445.02 | 49,673,544 | +6.60(+1.51%) |
Feb 29, 2024 | 437.65 | 439.51 | 434.44 | 438.42 | 42,413,860 | +3.73(+0.86%) |
Feb 28, 2024 | 434.86 | 436.09 | 433.73 | 434.69 | 32,825,108 | -2.33(-0.53%) |
Feb 27, 2024 | 437.09 | 437.41 | 434.45 | 437.02 | 33,857,000 | +1.05(+0.24%) |
Feb 26, 2024 | 437.02 | 438.02 | 435.78 | 435.97 | 33,005,450 | -0.23(-0.05%) |
Feb 23, 2024 | 439.07 | 440.01 | 435.21 | 436.20 | 39,920,024 | -1.29(-0.29%) |
Feb 22, 2024 | 433.92 | 438.54 | 433.14 | 437.49 | 54,085,808 | +12.44(+2.93%) |
Feb 21, 2024 | 423.99 | 425.14 | 421.07 | 425.05 | 50,210,612 | -1.71(-0.40%) |
Feb 20, 2024 | 427.98 | 429.51 | 422.94 | 426.75 | 54,208,168 | -3.25(-0.75%) |
Feb 16, 2024 | 434.31 | 434.42 | 429.28 | 430.00 | 53,789,156 | -3.94(-0.91%) |
Feb 15, 2024 | 433.35 | 434.40 | 430.76 | 433.94 | 38,734,268 | +1.29(+0.30%) |
Feb 14, 2024 | 430.69 | 433.08 | 428.31 | 432.65 | 45,088,164 | +4.66(+1.09%) |
Feb 13, 2024 | 426.71 | 430.70 | 424.79 | 427.98 | 64,463,608 | -6.78(-1.56%) |
Feb 12, 2024 | 436.36 | 438.56 | 434.08 | 434.76 | 33,140,084 | -1.71(-0.39%) |
Feb 09, 2024 | 433.37 | 437.27 | 432.57 | 436.47 | 36,992,792 | +4.25(+0.98%) |
Feb 08, 2024 | 431.54 | 432.99 | 430.85 | 432.22 | 29,890,118 | +0.80(+0.19%) |
Feb 07, 2024 | 429.84 | 432.26 | 428.52 | 431.42 | 37,709,848 | +4.39(+1.03%) |
Feb 06, 2024 | 429.04 | 429.65 | 424.66 | 427.02 | 35,790,440 | -0.86(-0.20%) |
Feb 05, 2024 | 428.50 | 429.04 | 424.44 | 427.88 | 39,837,368 | -0.56(-0.13%) |
Feb 02, 2024 | 423.24 | 429.67 | 422.23 | 428.44 | 59,681,604 | +7.12(+1.69%) |
Feb 01, 2024 | 418.24 | 421.82 | 417.26 | 421.32 | 51,158,928 | +4.90(+1.18%) |
Jan 31, 2024 | 420.29 | 422.31 | 416.24 | 416.42 | 63,971,012 | -8.32(-1.96%) |
Jan 30, 2024 | 426.54 | 427.12 | 423.82 | 424.74 | 36,383,028 | -2.85(-0.67%) |
Jan 29, 2024 | 423.71 | 427.78 | 423.05 | 427.58 | 38,612,384 | +4.33(+1.02%) |
Jan 26, 2024 | 423.88 | 425.65 | 422.59 | 423.25 | 37,186,604 | -2.54(-0.60%) |
Jan 25, 2024 | 427.79 | 428.47 | 423.42 | 425.79 | 44,207,656 | +0.52(+0.12%) |
Jan 24, 2024 | 426.88 | 429.28 | 424.77 | 425.27 | 46,898,960 | +2.35(+0.55%) |
Jan 23, 2024 | 421.87 | 423.14 | 420.01 | 422.92 | 32,981,470 | +1.75(+0.41%) |
Jan 22, 2024 | 422.85 | 424.17 | 420.56 | 421.17 | 44,842,532 | +0.55(+0.13%) |
Jan 19, 2024 | 414.67 | 420.78 | 414.08 | 420.62 | 70,841,952 | +8.18(+1.98%) |
Jan 18, 2024 | 409.98 | 413.03 | 408.62 | 412.44 | 59,620,600 | +5.77(+1.42%) |
Jan 17, 2024 | 405.63 | 407.05 | 402.39 | 406.67 | 54,369,768 | -2.31(-0.56%) |
Jan 16, 2024 | 407.77 | 410.58 | 406.29 | 408.98 | 43,866,748 | -0.04(-0.01%) |
Jan 12, 2024 | 409.86 | 410.71 | 407.61 | 409.02 | 39,705,428 | +0.21(+0.05%) |
Jan 11, 2024 | 409.25 | 410.66 | 403.71 | 408.81 | 54,473,224 | +0.85(+0.21%) |
Jan 10, 2024 | 405.53 | 408.97 | 404.63 | 407.96 | 33,896,332 | +2.75(+0.68%) |
Jan 09, 2024 | 401.38 | 406.15 | 401.18 | 405.21 | 39,144,492 | +0.80(+0.20%) |
Jan 08, 2024 | 397.46 | 404.70 | 397.31 | 404.42 | 42,608,480 | +8.19(+2.07%) |
Jan 05, 2024 | 395.93 | 399.03 | 394.82 | 396.23 | 44,992,420 | +0.47(+0.12%) |
Jan 04, 2024 | 395.92 | 399.06 | 395.54 | 395.76 | 39,440,060 | -2.05(-0.51%) |
Jan 03, 2024 | 399.40 | 400.47 | 397.36 | 397.80 | 46,994,520 | -4.25(-1.06%) |
Jan 02, 2024 | 405.30 | 405.55 | 399.71 | 402.06 | 58,084,980 | -6.92(-1.69%) |
Dec 29, 2023 | 410.74 | 411.10 | 407.04 | 408.98 | 42,803,344 | -1.78(-0.43%) |
Dec 28, 2023 | 412.12 | 412.37 | 410.40 | 410.76 | 27,090,614 | -0.20(-0.05%) |
Dec 27, 2023 | 410.41 | 411.24 | 409.54 | 410.96 | 32,127,962 | +0.84(+0.20%) |
Dec 26, 2023 | 408.49 | 410.80 | 408.39 | 410.12 | 22,708,788 | +2.50(+0.61%) |
Dec 22, 2023 | 408.25 | 409.21 | 405.73 | 407.63 | 34,602,892 | +0.61(+0.15%) |
Dec 21, 2023 | 406.31 | 407.39 | 403.72 | 407.02 | 45,631,932 | +4.68(+1.16%) |
Dec 20, 2023 | 407.60 | 409.71 | 402.16 | 402.34 | 53,783,172 | -6.07(-1.49%) |
Dec 19, 2023 | 406.79 | 408.52 | 406.59 | 408.40 | 35,702,280 | +2.08(+0.51%) |
Dec 18, 2023 | 404.18 | 407.24 | 403.85 | 406.33 | 47,403,176 | +2.54(+0.63%) |
Dec 15, 2023 | 402.63 | 404.98 | 402.02 | 403.79 | 65,089,624 | +1.94(+0.48%) |
Dec 14, 2023 | 403.43 | 404.74 | 398.80 | 401.84 | 55,527,088 | -0.35(-0.09%) |
Dec 13, 2023 | 398.09 | 402.81 | 397.31 | 402.19 | 55,466,476 | +5.05(+1.27%) |
Dec 12, 2023 | 394.04 | 397.26 | 392.90 | 397.14 | 39,255,828 | +3.14(+0.80%) |
Dec 11, 2023 | 390.24 | 394.27 | 390.03 | 394.00 | 41,226,224 | +3.34(+0.85%) |
Dec 08, 2023 | 387.18 | 391.11 | 386.99 | 390.67 | 46,867,440 | +1.73(+0.45%) |
Dec 07, 2023 | 386.58 | 389.77 | 385.48 | 388.93 | 49,735,940 | +5.36(+1.40%) |
Dec 06, 2023 | 388.77 | 388.87 | 383.22 | 383.57 | 42,364,544 | -2.23(-0.58%) |
Dec 05, 2023 | 382.92 | 387.01 | 382.74 | 385.80 | 42,928,160 | +0.97(+0.25%) |
Dec 04, 2023 | 384.61 | 385.11 | 381.19 | 384.84 | 51,308,704 | -3.61(-0.93%) |