Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 412.93 | 415.38 | 411.80 | 414.74 | 13,399,269 | +2.42(+0.59%) |
May 09, 2024 | 410.57 | 412.72 | 409.10 | 412.32 | 14,677,869 | +1.78(+0.43%) |
May 08, 2024 | 408.17 | 412.23 | 406.71 | 410.54 | 11,791,461 | +1.20(+0.29%) |
May 07, 2024 | 414.66 | 414.67 | 409.09 | 409.34 | 20,160,384 | -4.20(-1.02%) |
May 06, 2024 | 408.76 | 413.93 | 406.37 | 413.54 | 16,987,316 | +6.88(+1.69%) |
May 03, 2024 | 402.28 | 407.15 | 401.86 | 406.66 | 17,521,798 | +8.82(+2.22%) |
May 02, 2024 | 397.66 | 399.93 | 394.65 | 397.84 | 17,890,216 | +2.90(+0.73%) |
May 01, 2024 | 392.61 | 401.72 | 390.31 | 394.94 | 23,552,716 | +5.61(+1.44%) |
Apr 30, 2024 | 401.49 | 402.16 | 389.17 | 389.33 | 28,759,004 | -12.92(-3.21%) |
Apr 29, 2024 | 405.25 | 406.32 | 399.19 | 402.25 | 19,575,828 | -4.07(-1.00%) |
Apr 26, 2024 | 412.17 | 413.00 | 405.76 | 406.32 | 29,695,920 | +7.28(+1.82%) |
Apr 25, 2024 | 394.03 | 399.89 | 388.03 | 399.04 | 40,501,464 | -10.02(-2.45%) |
Apr 24, 2024 | 409.56 | 412.47 | 406.78 | 409.06 | 15,041,394 | +1.49(+0.37%) |
Apr 23, 2024 | 404.23 | 408.20 | 403.06 | 407.57 | 15,698,599 | +6.61(+1.65%) |
Apr 22, 2024 | 400.08 | 402.85 | 395.75 | 400.96 | 20,341,680 | +1.84(+0.46%) |
Apr 19, 2024 | 404.03 | 405.48 | 397.77 | 399.12 | 30,565,788 | -5.15(-1.27%) |
Apr 18, 2024 | 410.63 | 411.89 | 403.95 | 404.27 | 21,012,714 | -7.57(-1.84%) |
Apr 17, 2024 | 417.25 | 418.88 | 410.33 | 411.84 | 15,908,491 | -2.74(-0.66%) |
Apr 16, 2024 | 414.57 | 418.40 | 413.73 | 414.58 | 16,760,006 | +0.94(+0.23%) |
Apr 15, 2024 | 426.60 | 426.82 | 413.43 | 413.64 | 20,260,884 | -8.26(-1.96%) |
Apr 12, 2024 | 424.05 | 425.18 | 419.77 | 421.90 | 19,271,612 | -6.03(-1.41%) |
Apr 11, 2024 | 425.82 | 429.37 | 422.36 | 427.93 | 17,965,388 | +4.67(+1.10%) |
Apr 10, 2024 | 422.19 | 424.03 | 419.70 | 423.26 | 16,210,989 | -3.02(-0.71%) |
Apr 09, 2024 | 426.44 | 427.74 | 421.62 | 426.28 | 12,503,962 | +1.69(+0.40%) |
Apr 08, 2024 | 425.17 | 427.28 | 423.30 | 424.59 | 14,265,587 | -0.93(-0.22%) |
Apr 05, 2024 | 420.01 | 426.51 | 418.32 | 425.52 | 16,555,898 | +7.64(+1.83%) |
Apr 04, 2024 | 424.99 | 428.67 | 417.57 | 417.88 | 19,355,774 | -2.57(-0.61%) |
Apr 03, 2024 | 419.73 | 423.26 | 419.08 | 420.45 | 16,481,980 | -0.99(-0.23%) |
Apr 02, 2024 | 420.11 | 422.38 | 417.84 | 421.44 | 17,907,538 | -3.13(-0.74%) |
Apr 01, 2024 | 423.95 | 427.89 | 422.22 | 424.57 | 16,304,940 | +3.85(+0.92%) |
Mar 28, 2024 | 420.96 | 421.87 | 419.12 | 420.72 | 21,879,760 | -0.71(-0.17%) |
Mar 27, 2024 | 424.44 | 424.45 | 419.01 | 421.43 | 16,696,743 | -0.22(-0.05%) |
Mar 26, 2024 | 425.61 | 425.99 | 421.35 | 421.65 | 16,712,053 | -1.21(-0.29%) |
Mar 25, 2024 | 425.24 | 427.41 | 421.61 | 422.86 | 18,053,696 | -5.88(-1.37%) |
Mar 22, 2024 | 429.70 | 429.86 | 426.07 | 428.74 | 18,148,648 | -0.63(-0.15%) |
Mar 21, 2024 | 429.83 | 430.82 | 427.16 | 429.37 | 21,357,296 | +4.14(+0.97%) |
Mar 20, 2024 | 422.00 | 425.96 | 420.66 | 425.23 | 17,841,196 | +3.82(+0.91%) |
Mar 19, 2024 | 417.83 | 421.67 | 415.55 | 421.41 | 19,858,420 | +4.09(+0.98%) |
Mar 18, 2024 | 414.25 | 420.73 | 413.78 | 417.32 | 20,100,392 | +0.90(+0.22%) |
Mar 15, 2024 | 419.29 | 422.60 | 412.79 | 416.42 | 45,238,888 | -8.80(-2.07%) |
Mar 14, 2024 | 420.24 | 427.82 | 417.99 | 425.22 | 34,139,288 | +10.12(+2.44%) |
Mar 13, 2024 | 418.10 | 418.18 | 411.45 | 415.10 | 17,104,912 | -0.18(-0.04%) |
Mar 12, 2024 | 407.62 | 415.57 | 406.79 | 415.28 | 22,442,214 | +10.76(+2.66%) |
Mar 11, 2024 | 403.76 | 405.68 | 401.26 | 404.52 | 16,116,579 | -1.70(-0.42%) |
Mar 08, 2024 | 407.96 | 410.42 | 404.33 | 406.22 | 18,002,600 | -2.92(-0.71%) |
Mar 07, 2024 | 406.12 | 409.78 | 402.24 | 409.14 | 18,508,392 | +7.05(+1.75%) |
Mar 06, 2024 | 402.97 | 405.16 | 398.39 | 402.09 | 22,316,856 | -0.56(-0.14%) |
Mar 05, 2024 | 413.96 | 414.25 | 400.64 | 402.65 | 26,889,636 | -12.27(-2.96%) |
Mar 04, 2024 | 413.44 | 417.35 | 412.32 | 414.92 | 17,578,108 | -0.58(-0.14%) |
Mar 01, 2024 | 411.27 | 415.87 | 410.88 | 415.50 | 17,823,896 | +1.86(+0.45%) |
Feb 29, 2024 | 408.64 | 414.20 | 405.92 | 413.64 | 31,919,856 | +5.92(+1.45%) |
Feb 28, 2024 | 408.17 | 409.30 | 405.32 | 407.72 | 13,181,199 | +0.24(+0.06%) |
Feb 27, 2024 | 407.99 | 408.32 | 403.85 | 407.48 | 15,090,566 | -0.06(-0.01%) |
Feb 26, 2024 | 411.45 | 412.16 | 407.36 | 407.54 | 16,177,064 | -2.80(-0.68%) |
Feb 23, 2024 | 415.67 | 415.86 | 408.97 | 410.34 | 16,296,692 | -1.31(-0.32%) |
Feb 22, 2024 | 410.19 | 412.83 | 408.57 | 411.65 | 27,083,532 | +9.47(+2.35%) |
Feb 21, 2024 | 400.17 | 402.29 | 397.22 | 402.18 | 18,521,876 | -0.61(-0.15%) |
Feb 20, 2024 | 403.24 | 404.49 | 398.01 | 402.79 | 24,279,032 | -1.27(-0.31%) |
Feb 16, 2024 | 407.96 | 408.29 | 403.44 | 404.06 | 23,073,788 | -2.50(-0.61%) |
Feb 15, 2024 | 408.14 | 409.13 | 404.29 | 406.56 | 21,853,420 | -2.93(-0.72%) |
Feb 14, 2024 | 408.07 | 409.84 | 404.57 | 409.49 | 20,470,824 | +3.66(+0.90%) |
Feb 13, 2024 | 404.19 | 409.31 | 402.65 | 405.83 | 27,849,312 | -8.73(-2.11%) |
Feb 12, 2024 | 419.77 | 419.96 | 413.99 | 414.56 | 21,223,040 | -5.21(-1.24%) |
Feb 09, 2024 | 414.48 | 420.04 | 414.32 | 419.77 | 22,074,002 | +6.43(+1.56%) |
Feb 08, 2024 | 413.29 | 414.79 | 411.77 | 413.35 | 21,821,786 | +0.06(+0.01%) |
Feb 07, 2024 | 406.69 | 413.54 | 406.65 | 413.29 | 22,361,528 | +8.54(+2.11%) |
Feb 06, 2024 | 405.13 | 407.22 | 402.17 | 404.74 | 18,423,430 | -0.16(-0.04%) |
Feb 05, 2024 | 409.14 | 410.40 | 403.25 | 404.90 | 25,370,902 | -5.56(-1.35%) |
Feb 02, 2024 | 403.06 | 411.89 | 402.82 | 410.46 | 28,309,010 | +7.43(+1.84%) |
Feb 01, 2024 | 401.09 | 407.25 | 401.06 | 403.04 | 30,639,066 | +6.19(+1.56%) |
Jan 31, 2024 | 406.21 | 414.55 | 396.48 | 396.85 | 47,248,784 | -10.99(-2.69%) |
Jan 30, 2024 | 411.50 | 412.29 | 405.70 | 407.84 | 32,979,998 | -1.13(-0.28%) |
Jan 29, 2024 | 405.31 | 409.22 | 403.58 | 408.96 | 24,418,892 | +5.78(+1.43%) |
Jan 26, 2024 | 403.62 | 405.42 | 401.69 | 403.19 | 17,836,498 | -0.94(-0.23%) |
Jan 25, 2024 | 403.57 | 406.26 | 401.79 | 404.12 | 20,978,184 | +2.31(+0.57%) |
Jan 24, 2024 | 400.80 | 404.88 | 399.71 | 401.82 | 25,165,648 | +3.65(+0.92%) |
Jan 23, 2024 | 395.02 | 398.64 | 393.20 | 398.16 | 20,718,308 | +2.38(+0.60%) |
Jan 22, 2024 | 399.28 | 399.88 | 392.86 | 395.78 | 26,930,826 | -2.16(-0.54%) |
Jan 19, 2024 | 395.03 | 397.94 | 392.77 | 397.94 | 29,422,886 | +4.79(+1.22%) |
Jan 18, 2024 | 391.00 | 393.26 | 389.40 | 393.14 | 23,480,454 | +4.39(+1.13%) |
Jan 17, 2024 | 387.26 | 389.39 | 384.10 | 388.75 | 22,257,430 | -0.80(-0.20%) |
Jan 16, 2024 | 392.93 | 393.30 | 386.91 | 389.55 | 27,215,776 | +1.80(+0.46%) |
Jan 12, 2024 | 384.78 | 387.96 | 383.94 | 387.75 | 21,701,928 | +3.83(+1.00%) |
Jan 11, 2024 | 385.29 | 389.96 | 379.68 | 383.92 | 27,844,994 | +1.86(+0.49%) |
Jan 10, 2024 | 375.68 | 383.46 | 375.63 | 382.06 | 25,519,182 | +6.97(+1.86%) |
Jan 09, 2024 | 371.32 | 375.30 | 370.50 | 375.10 | 20,849,540 | +1.10(+0.29%) |
Jan 08, 2024 | 368.62 | 374.51 | 368.33 | 374.00 | 23,146,758 | +6.93(+1.89%) |
Jan 05, 2024 | 368.29 | 371.37 | 365.82 | 367.07 | 21,124,536 | -0.19(-0.05%) |
Jan 04, 2024 | 369.98 | 372.41 | 366.49 | 367.26 | 20,924,904 | -2.65(-0.72%) |
Jan 03, 2024 | 368.33 | 372.57 | 367.83 | 369.92 | 23,100,844 | -0.27(-0.07%) |
Jan 02, 2024 | 373.17 | 375.21 | 366.09 | 370.19 | 25,346,858 | -5.16(-1.37%) |
Dec 29, 2023 | 375.31 | 376.46 | 372.79 | 375.35 | 18,771,358 | +0.76(+0.20%) |
Dec 28, 2023 | 374.68 | 375.76 | 373.47 | 374.59 | 14,361,477 | +1.21(+0.32%) |
Dec 27, 2023 | 373.00 | 374.37 | 372.12 | 373.38 | 14,928,166 | -0.59(-0.16%) |
Dec 26, 2023 | 374.31 | 376.25 | 372.81 | 373.97 | 12,687,427 | +0.08(+0.02%) |
Dec 22, 2023 | 372.99 | 374.49 | 372.02 | 373.89 | 17,140,810 | +1.04(+0.28%) |
Dec 21, 2023 | 371.87 | 373.72 | 369.36 | 372.85 | 17,731,612 | +2.92(+0.79%) |
Dec 20, 2023 | 374.31 | 375.34 | 369.85 | 369.94 | 26,280,594 | -2.64(-0.71%) |
Dec 19, 2023 | 370.81 | 372.57 | 369.16 | 372.57 | 20,618,086 | +0.61(+0.16%) |
Dec 18, 2023 | 368.77 | 372.31 | 368.00 | 371.96 | 21,829,590 | +1.92(+0.52%) |
Dec 15, 2023 | 366.17 | 371.71 | 365.60 | 370.05 | 78,696,112 | +4.79(+1.31%) |
Dec 14, 2023 | 372.62 | 373.07 | 363.46 | 365.25 | 43,728,456 | -8.42(-2.25%) |
Dec 13, 2023 | 375.33 | 376.94 | 370.09 | 373.68 | 30,792,854 | -0.01(-0.00%) |
Dec 12, 2023 | 370.17 | 373.73 | 369.78 | 373.69 | 24,887,840 | +3.07(+0.83%) |
Dec 11, 2023 | 367.80 | 370.92 | 365.43 | 370.62 | 27,740,038 | -2.93(-0.78%) |
Dec 08, 2023 | 368.52 | 373.77 | 367.55 | 373.54 | 20,192,104 | +3.27(+0.88%) |
Dec 07, 2023 | 367.55 | 370.77 | 365.64 | 370.27 | 23,142,938 | +2.15(+0.58%) |
Dec 06, 2023 | 372.85 | 373.49 | 367.35 | 368.12 | 21,200,238 | -3.71(-1.00%) |
Dec 05, 2023 | 365.77 | 372.39 | 364.95 | 371.83 | 23,402,446 | +3.37(+0.92%) |
Dec 04, 2023 | 368.42 | 368.84 | 362.23 | 368.46 | 32,097,184 | -5.36(-1.43%) |
Dec 01, 2023 | 376.06 | 377.46 | 370.62 | 373.82 | 33,136,666 | -4.39(-1.16%) |
Nov 30, 2023 | 377.79 | 379.39 | 374.78 | 378.21 | 31,209,216 | +0.06(+0.02%) |
Nov 29, 2023 | 383.05 | 383.54 | 376.74 | 378.15 | 28,997,934 | -3.84(-1.01%) |
Nov 28, 2023 | 377.65 | 382.29 | 377.46 | 381.99 | 20,467,386 | +4.08(+1.08%) |
Nov 27, 2023 | 376.08 | 379.94 | 375.51 | 377.91 | 22,234,332 | +1.18(+0.31%) |
Nov 24, 2023 | 376.63 | 377.27 | 374.44 | 376.73 | 10,200,879 | -0.42(-0.11%) |
Nov 22, 2023 | 377.30 | 379.09 | 374.27 | 377.15 | 23,415,844 | +4.77(+1.28%) |
Nov 21, 2023 | 374.98 | 375.53 | 370.44 | 372.38 | 28,399,716 | -4.36(-1.16%) |
Nov 20, 2023 | 370.54 | 378.17 | 370.32 | 376.74 | 52,565,964 | +7.58(+2.05%) |
Nov 17, 2023 | 372.92 | 373.68 | 366.32 | 369.17 | 40,399,916 | -6.31(-1.68%) |
Nov 16, 2023 | 370.28 | 375.66 | 369.50 | 375.48 | 27,406,828 | +6.49(+1.76%) |
Nov 15, 2023 | 370.60 | 372.44 | 366.43 | 368.99 | 27,459,918 | +0.15(+0.04%) |
Nov 14, 2023 | 369.58 | 370.51 | 365.93 | 368.84 | 27,754,928 | +3.58(+0.98%) |
Nov 13, 2023 | 366.80 | 367.05 | 364.49 | 365.26 | 20,070,562 | -2.98(-0.81%) |
Nov 10, 2023 | 360.09 | 368.67 | 359.67 | 368.24 | 28,176,864 | +8.95(+2.49%) |
Nov 09, 2023 | 360.90 | 363.38 | 358.97 | 359.30 | 24,900,372 | -2.50(-0.69%) |
Nov 08, 2023 | 360.28 | 362.46 | 359.16 | 361.80 | 26,952,318 | +2.66(+0.74%) |
Nov 07, 2023 | 358.01 | 361.06 | 356.25 | 359.14 | 25,909,266 | +3.99(+1.12%) |
Nov 06, 2023 | 352.08 | 356.16 | 351.98 | 355.15 | 23,905,170 | +3.72(+1.06%) |
Nov 03, 2023 | 348.28 | 353.02 | 345.99 | 351.44 | 23,729,478 | +4.46(+1.29%) |
Nov 02, 2023 | 345.90 | 347.48 | 343.44 | 346.97 | 24,412,546 | +2.24(+0.65%) |
Nov 01, 2023 | 338.48 | 346.08 | 338.34 | 344.73 | 28,247,368 | +7.93(+2.35%) |
Oct 31, 2023 | 337.54 | 337.69 | 333.40 | 336.80 | 20,341,514 | +0.80(+0.24%) |
Oct 30, 2023 | 332.12 | 338.14 | 329.24 | 336.01 | 22,909,164 | +7.47(+2.27%) |
Oct 27, 2023 | 329.14 | 335.42 | 327.13 | 328.54 | 29,972,412 | +1.91(+0.59%) |
Oct 26, 2023 | 339.22 | 340.31 | 325.68 | 326.62 | 37,932,140 | -12.73(-3.75%) |
Oct 25, 2023 | 343.69 | 344.86 | 336.31 | 339.35 | 55,234,448 | +10.10(+3.07%) |
Oct 24, 2023 | 330.02 | 330.56 | 326.33 | 329.25 | 31,123,062 | +1.20(+0.37%) |
Oct 23, 2023 | 324.21 | 331.44 | 323.14 | 328.05 | 24,514,406 | +2.64(+0.81%) |
Oct 20, 2023 | 330.44 | 330.64 | 324.19 | 325.41 | 25,188,868 | -4.63(-1.40%) |
Oct 19, 2023 | 330.87 | 335.58 | 329.63 | 330.04 | 25,135,272 | +1.20(+0.37%) |
Oct 18, 2023 | 331.20 | 334.29 | 327.03 | 328.83 | 23,229,260 | -1.94(-0.59%) |
Oct 17, 2023 | 328.32 | 332.17 | 326.14 | 330.78 | 18,402,420 | -0.58(-0.17%) |
Oct 16, 2023 | 329.77 | 334.84 | 329.32 | 331.35 | 22,241,360 | +4.89(+1.50%) |
Oct 13, 2023 | 331.10 | 332.54 | 325.10 | 326.46 | 21,167,600 | -3.42(-1.04%) |
Oct 12, 2023 | 329.29 | 332.34 | 327.45 | 329.88 | 19,378,454 | -1.29(-0.39%) |
Oct 11, 2023 | 329.93 | 331.53 | 327.87 | 331.17 | 20,128,204 | +4.05(+1.24%) |
Oct 10, 2023 | 329.68 | 329.82 | 326.40 | 327.12 | 20,624,672 | -1.43(-0.43%) |
Oct 09, 2023 | 323.49 | 329.02 | 321.93 | 328.55 | 19,956,606 | +2.55(+0.78%) |
Oct 06, 2023 | 315.33 | 327.92 | 315.08 | 326.00 | 25,812,282 | +7.87(+2.47%) |
Oct 05, 2023 | 317.86 | 318.74 | 313.68 | 318.12 | 17,027,780 | +0.40(+0.13%) |
Oct 04, 2023 | 312.82 | 318.80 | 312.79 | 317.72 | 20,782,820 | +5.54(+1.78%) |
Oct 03, 2023 | 319.59 | 320.15 | 310.01 | 312.18 | 21,095,320 | -8.38(-2.61%) |
Oct 02, 2023 | 315.06 | 320.64 | 313.96 | 320.56 | 20,642,562 | +6.03(+1.92%) |
Sep 29, 2023 | 316.52 | 318.24 | 313.76 | 314.53 | 24,271,300 | +2.08(+0.66%) |
Sep 28, 2023 | 309.79 | 314.26 | 308.25 | 312.45 | 19,752,198 | +0.87(+0.28%) |
Sep 27, 2023 | 311.09 | 313.08 | 308.49 | 311.58 | 19,474,792 | +0.65(+0.21%) |
Sep 26, 2023 | 313.91 | 314.66 | 308.82 | 310.93 | 26,381,768 | -5.38(-1.70%) |
Sep 25, 2023 | 315.37 | 316.40 | 313.78 | 316.31 | 17,895,392 | +0.53(+0.17%) |
Sep 22, 2023 | 320.08 | 320.21 | 314.93 | 315.78 | 21,531,486 | -2.51(-0.79%) |
Sep 21, 2023 | 318.03 | 324.09 | 313.78 | 318.30 | 36,291,076 | -1.23(-0.39%) |
Sep 20, 2023 | 328.24 | 328.32 | 319.27 | 319.53 | 21,596,992 | -7.85(-2.40%) |
Sep 19, 2023 | 324.91 | 328.12 | 323.25 | 327.38 | 16,756,067 | -0.41(-0.12%) |
Sep 18, 2023 | 326.53 | 329.12 | 325.10 | 327.79 | 16,896,682 | -1.15(-0.35%) |
Sep 15, 2023 | 335.62 | 336.09 | 328.38 | 328.94 | 38,296,328 | -8.45(-2.50%) |
Sep 14, 2023 | 337.84 | 339.54 | 335.27 | 337.39 | 20,327,610 | +2.63(+0.79%) |
Sep 13, 2023 | 330.03 | 335.55 | 329.89 | 334.76 | 16,610,559 | +4.27(+1.29%) |
Sep 12, 2023 | 334.52 | 335.49 | 330.20 | 330.49 | 17,992,916 | -6.15(-1.83%) |
Sep 11, 2023 | 335.94 | 337.11 | 334.13 | 336.63 | 16,651,882 | +3.65(+1.10%) |
Sep 08, 2023 | 328.81 | 334.86 | 328.19 | 332.98 | 19,624,632 | +4.34(+1.32%) |
Sep 07, 2023 | 330.01 | 331.79 | 327.76 | 328.63 | 18,449,156 | -2.96(-0.89%) |
Sep 06, 2023 | 332.09 | 333.17 | 328.90 | 331.59 | 17,601,060 | -0.67(-0.20%) |
Sep 05, 2023 | 327.73 | 333.56 | 327.39 | 332.26 | 18,622,372 | +4.87(+1.49%) |