Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 463.60 | 468.32 | 453.00 | 464.83 | 1,130,488 | +0.75(+0.16%) |
May 15, 2024 | 466.28 | 467.40 | 463.51 | 464.08 | 803,971 | -3.10(-0.66%) |
May 14, 2024 | 471.11 | 471.11 | 466.80 | 467.18 | 565,571 | -3.38(-0.72%) |
May 13, 2024 | 469.88 | 472.35 | 469.50 | 470.56 | 634,315 | +1.68(+0.36%) |
May 10, 2024 | 469.00 | 470.62 | 467.98 | 468.88 | 482,567 | +0.49(+0.10%) |
May 09, 2024 | 466.08 | 468.76 | 465.21 | 468.39 | 594,997 | +2.23(+0.48%) |
May 08, 2024 | 467.50 | 468.00 | 463.78 | 466.16 | 599,009 | -0.52(-0.11%) |
May 07, 2024 | 464.00 | 466.81 | 463.16 | 466.68 | 723,420 | +3.90(+0.84%) |
May 06, 2024 | 463.16 | 463.50 | 460.18 | 462.78 | 796,379 | +0.87(+0.19%) |
May 03, 2024 | 462.93 | 462.93 | 457.17 | 461.91 | 910,783 | -1.29(-0.28%) |
May 02, 2024 | 461.10 | 463.60 | 459.00 | 463.20 | 1,011,381 | +1.47(+0.32%) |
May 01, 2024 | 462.61 | 465.40 | 460.56 | 461.73 | 994,741 | -3.20(-0.69%) |
Apr 30, 2024 | 467.08 | 467.98 | 463.62 | 464.93 | 711,677 | -2.62(-0.56%) |
Apr 29, 2024 | 461.99 | 467.65 | 461.95 | 467.55 | 951,481 | +6.26(+1.36%) |
Apr 26, 2024 | 463.90 | 466.00 | 459.17 | 461.29 | 857,966 | -3.49(-0.75%) |
Apr 25, 2024 | 457.95 | 465.60 | 457.53 | 464.78 | 927,622 | +5.64(+1.23%) |
Apr 24, 2024 | 462.70 | 463.69 | 456.06 | 459.14 | 1,018,818 | -0.94(-0.20%) |
Apr 23, 2024 | 466.11 | 473.54 | 457.66 | 460.08 | 1,789,341 | -1.25(-0.27%) |
Apr 22, 2024 | 465.23 | 469.54 | 460.41 | 461.33 | 1,820,614 | -2.54(-0.55%) |
Apr 19, 2024 | 457.80 | 465.36 | 457.28 | 463.87 | 1,388,067 | +7.78(+1.71%) |
Apr 18, 2024 | 454.84 | 458.05 | 454.27 | 456.09 | 714,936 | +0.04(+0.01%) |
Apr 17, 2024 | 456.71 | 457.24 | 451.73 | 456.05 | 848,159 | +1.74(+0.38%) |
Apr 16, 2024 | 454.71 | 458.85 | 453.62 | 454.31 | 1,452,166 | +1.23(+0.27%) |
Apr 15, 2024 | 458.99 | 459.30 | 451.63 | 453.08 | 2,440,572 | +2.68(+0.60%) |
Apr 12, 2024 | 454.11 | 457.98 | 450.11 | 450.40 | 1,251,156 | -1.92(-0.42%) |
Apr 11, 2024 | 451.50 | 453.75 | 448.94 | 452.32 | 942,680 | +0.61(+0.14%) |
Apr 10, 2024 | 444.69 | 452.61 | 442.83 | 451.71 | 1,247,756 | +4.14(+0.92%) |
Apr 09, 2024 | 448.69 | 452.06 | 446.18 | 447.57 | 842,909 | -4.81(-1.06%) |
Apr 08, 2024 | 456.00 | 457.00 | 452.27 | 452.38 | 751,167 | -3.00(-0.66%) |
Apr 05, 2024 | 452.41 | 455.57 | 449.85 | 455.38 | 892,122 | +1.34(+0.30%) |
Apr 04, 2024 | 450.26 | 455.98 | 447.14 | 454.04 | 1,398,189 | +6.14(+1.37%) |
Apr 03, 2024 | 452.92 | 454.15 | 447.59 | 447.90 | 761,236 | -5.34(-1.18%) |
Apr 02, 2024 | 453.63 | 455.69 | 452.56 | 453.24 | 837,910 | +0.45(+0.10%) |
Apr 01, 2024 | 454.14 | 455.36 | 451.22 | 452.79 | 717,173 | -2.08(-0.46%) |
Mar 28, 2024 | 456.80 | 455.62 | 455.48 | 454.87 | 1,144,544 | -1.91(-0.42%) |
Mar 27, 2024 | 447.88 | 457.11 | 447.86 | 456.78 | 1,277,498 | +10.79(+2.42%) |
Mar 26, 2024 | 446.50 | 448.62 | 445.86 | 445.99 | 766,707 | -0.32(-0.07%) |
Mar 25, 2024 | 447.86 | 448.55 | 444.81 | 446.31 | 775,122 | +0.43(+0.10%) |
Mar 22, 2024 | 444.50 | 446.25 | 443.67 | 445.88 | 1,008,298 | +2.72(+0.61%) |
Mar 21, 2024 | 441.36 | 443.89 | 439.33 | 443.16 | 912,090 | +2.75(+0.62%) |
Mar 20, 2024 | 437.03 | 440.96 | 436.56 | 440.41 | 844,840 | +3.22(+0.74%) |
Mar 19, 2024 | 435.25 | 437.29 | 433.98 | 437.19 | 898,693 | +3.99(+0.92%) |
Mar 18, 2024 | 435.82 | 436.09 | 431.68 | 433.20 | 965,351 | -2.62(-0.60%) |
Mar 15, 2024 | 433.15 | 438.21 | 433.15 | 435.82 | 5,151,338 | +0.05(+0.01%) |
Mar 14, 2024 | 436.36 | 437.61 | 433.30 | 435.77 | 1,153,590 | +1.17(+0.27%) |
Mar 13, 2024 | 435.71 | 437.79 | 433.74 | 434.60 | 986,597 | -0.31(-0.07%) |
Mar 12, 2024 | 432.92 | 435.77 | 432.35 | 434.91 | 825,052 | +0.16(+0.04%) |
Mar 11, 2024 | 434.31 | 436.01 | 432.60 | 434.75 | 951,080 | +1.85(+0.43%) |
Mar 08, 2024 | 428.50 | 432.98 | 427.57 | 432.90 | 763,170 | +2.91(+0.68%) |
Mar 07, 2024 | 434.00 | 435.58 | 429.48 | 429.99 | 1,085,851 | -3.49(-0.81%) |
Mar 06, 2024 | 431.98 | 433.81 | 430.92 | 433.48 | 775,338 | +1.50(+0.35%) |
Mar 05, 2024 | 433.74 | 436.01 | 429.76 | 431.98 | 1,037,987 | +0.04(+0.01%) |
Mar 04, 2024 | 428.57 | 433.88 | 426.95 | 431.94 | 1,271,425 | +5.48(+1.28%) |
Mar 01, 2024 | 427.90 | 428.91 | 424.00 | 426.46 | 1,059,048 | -1.78(-0.42%) |
Feb 29, 2024 | 429.33 | 430.75 | 427.56 | 428.24 | 1,503,114 | -1.09(-0.25%) |
Feb 28, 2024 | 428.73 | 431.85 | 427.70 | 429.33 | 1,036,868 | +2.03(+0.48%) |
Feb 27, 2024 | 425.56 | 428.09 | 423.39 | 427.30 | 893,122 | +1.24(+0.29%) |
Feb 26, 2024 | 428.36 | 429.30 | 423.68 | 426.05 | 987,689 | -1.93(-0.45%) |
Feb 23, 2024 | 425.75 | 428.29 | 425.08 | 427.98 | 848,411 | +2.21(+0.52%) |
Feb 22, 2024 | 421.99 | 426.35 | 420.75 | 425.77 | 1,245,979 | +1.33(+0.31%) |
Feb 21, 2024 | 423.11 | 425.10 | 421.28 | 424.44 | 976,747 | +3.26(+0.77%) |
Feb 20, 2024 | 422.09 | 425.17 | 420.68 | 421.18 | 1,373,878 | +0.20(+0.05%) |
Feb 16, 2024 | 420.04 | 422.06 | 419.46 | 420.98 | 812,355 | +0.94(+0.22%) |
Feb 15, 2024 | 415.53 | 420.27 | 415.53 | 420.04 | 1,145,027 | +4.89(+1.18%) |
Feb 14, 2024 | 424.56 | 425.38 | 410.90 | 415.14 | 2,519,662 | -8.27(-1.95%) |
Feb 13, 2024 | 426.21 | 428.75 | 420.16 | 423.41 | 1,097,309 | -1.54(-0.36%) |
Feb 12, 2024 | 423.64 | 427.41 | 422.90 | 424.95 | 1,014,615 | +1.56(+0.37%) |
Feb 09, 2024 | 424.42 | 424.55 | 421.38 | 423.39 | 1,046,408 | -0.50(-0.12%) |
Feb 08, 2024 | 426.23 | 426.62 | 422.63 | 423.89 | 977,900 | -3.08(-0.72%) |
Feb 07, 2024 | 423.43 | 427.16 | 423.43 | 426.97 | 987,849 | +3.13(+0.74%) |
Feb 06, 2024 | 418.91 | 425.89 | 417.30 | 423.84 | 1,073,546 | +5.21(+1.24%) |
Feb 05, 2024 | 420.91 | 421.28 | 416.77 | 418.63 | 1,388,582 | -4.24(-1.00%) |
Feb 02, 2024 | 425.02 | 425.77 | 421.29 | 422.87 | 981,027 | -3.77(-0.88%) |
Feb 01, 2024 | 427.10 | 428.62 | 423.59 | 426.64 | 1,183,613 | +0.36(+0.08%) |
Jan 31, 2024 | 429.20 | 430.56 | 425.93 | 426.28 | 1,127,579 | -2.25(-0.53%) |
Jan 30, 2024 | 428.13 | 428.70 | 424.66 | 428.54 | 1,023,034 | +3.64(+0.86%) |
Jan 29, 2024 | 427.86 | 428.88 | 422.47 | 424.89 | 1,916,047 | -1.89(-0.44%) |
Jan 26, 2024 | 428.82 | 430.27 | 423.60 | 426.78 | 1,269,793 | -1.12(-0.26%) |
Jan 25, 2024 | 426.87 | 430.78 | 422.65 | 427.90 | 1,827,903 | -0.60(-0.14%) |
Jan 24, 2024 | 436.32 | 439.97 | 428.40 | 428.51 | 1,779,241 | -7.96(-1.82%) |
Jan 23, 2024 | 455.25 | 455.66 | 430.73 | 436.47 | 3,641,775 | -18.95(-4.16%) |
Jan 22, 2024 | 454.26 | 457.47 | 452.12 | 455.42 | 1,224,618 | +0.99(+0.22%) |
Jan 19, 2024 | 457.20 | 457.49 | 452.64 | 454.43 | 872,935 | -1.80(-0.39%) |
Jan 18, 2024 | 452.78 | 456.63 | 450.24 | 456.22 | 786,055 | +3.08(+0.68%) |
Jan 17, 2024 | 454.34 | 459.42 | 451.76 | 453.14 | 927,177 | -1.36(-0.30%) |
Jan 16, 2024 | 462.87 | 462.87 | 453.04 | 454.50 | 820,612 | -5.30(-1.15%) |
Jan 12, 2024 | 454.04 | 460.00 | 453.20 | 459.81 | 973,568 | +9.98(+2.22%) |
Jan 11, 2024 | 453.24 | 454.47 | 446.09 | 449.83 | 789,377 | -2.25(-0.50%) |
Jan 10, 2024 | 452.88 | 456.31 | 451.47 | 452.08 | 670,941 | -0.88(-0.20%) |
Jan 09, 2024 | 455.21 | 455.27 | 449.97 | 452.97 | 738,295 | -2.29(-0.50%) |
Jan 08, 2024 | 451.10 | 455.35 | 450.23 | 455.26 | 721,296 | +2.08(+0.46%) |
Jan 05, 2024 | 456.69 | 456.76 | 449.97 | 453.18 | 710,500 | -1.36(-0.30%) |
Jan 04, 2024 | 458.94 | 460.57 | 454.44 | 454.54 | 1,095,719 | -1.24(-0.27%) |
Jan 03, 2024 | 455.45 | 460.72 | 454.47 | 455.78 | 1,182,464 | +2.98(+0.66%) |
Jan 02, 2024 | 450.99 | 458.69 | 450.99 | 452.80 | 1,222,453 | +2.86(+0.64%) |
Dec 29, 2023 | 448.71 | 450.20 | 447.86 | 449.94 | 838,648 | +2.00(+0.45%) |
Dec 28, 2023 | 445.70 | 448.53 | 445.19 | 447.94 | 747,290 | +2.24(+0.50%) |
Dec 27, 2023 | 445.28 | 447.73 | 445.14 | 445.70 | 705,062 | -1.20(-0.27%) |
Dec 26, 2023 | 444.89 | 448.15 | 444.56 | 446.90 | 520,738 | +1.95(+0.44%) |
Dec 22, 2023 | 446.72 | 448.45 | 444.85 | 444.95 | 628,353 | +0.20(+0.04%) |
Dec 21, 2023 | 441.00 | 444.84 | 440.98 | 444.76 | 642,034 | +5.38(+1.22%) |
Dec 20, 2023 | 444.78 | 445.28 | 439.35 | 439.38 | 1,316,380 | -5.15(-1.16%) |
Dec 19, 2023 | 444.42 | 445.32 | 442.90 | 444.53 | 699,079 | +0.87(+0.20%) |
Dec 18, 2023 | 439.49 | 444.00 | 439.05 | 443.65 | 1,206,138 | +5.06(+1.15%) |
Dec 15, 2023 | 437.79 | 441.31 | 435.51 | 438.59 | 4,012,352 | -3.44(-0.78%) |
Dec 14, 2023 | 447.23 | 447.59 | 438.23 | 442.03 | 1,904,883 | -6.12(-1.37%) |
Dec 13, 2023 | 449.65 | 450.88 | 447.22 | 448.15 | 1,233,198 | -0.19(-0.04%) |
Dec 12, 2023 | 448.39 | 450.44 | 447.09 | 448.34 | 1,015,613 | +0.37(+0.08%) |
Dec 11, 2023 | 448.59 | 449.96 | 446.24 | 447.97 | 1,028,437 | +3.22(+0.72%) |
Dec 08, 2023 | 445.30 | 447.25 | 444.20 | 444.76 | 766,762 | +0.90(+0.20%) |
Dec 07, 2023 | 447.14 | 448.10 | 443.04 | 443.85 | 867,588 | -2.28(-0.51%) |
Dec 06, 2023 | 442.25 | 447.16 | 442.25 | 446.14 | 870,444 | +3.15(+0.71%) |
Dec 05, 2023 | 447.01 | 447.36 | 442.65 | 442.99 | 1,063,441 | -4.42(-0.99%) |
Dec 04, 2023 | 444.11 | 447.68 | 442.86 | 447.41 | 1,275,027 | +1.27(+0.28%) |
Dec 01, 2023 | 445.13 | 447.38 | 444.89 | 446.14 | 863,217 | +1.63(+0.37%) |
Nov 30, 2023 | 439.77 | 444.60 | 439.29 | 444.51 | 1,525,602 | +5.87(+1.34%) |
Nov 29, 2023 | 443.11 | 443.11 | 437.56 | 438.64 | 1,291,051 | -3.21(-0.73%) |
Nov 28, 2023 | 441.45 | 444.43 | 439.62 | 441.86 | 1,141,199 | +2.74(+0.62%) |
Nov 27, 2023 | 445.39 | 446.35 | 439.06 | 439.12 | 1,518,614 | -6.43(-1.44%) |
Nov 24, 2023 | 445.23 | 446.11 | 443.30 | 445.54 | 331,388 | +1.59(+0.36%) |
Nov 22, 2023 | 441.10 | 445.24 | 441.10 | 443.95 | 845,870 | +2.22(+0.50%) |
Nov 21, 2023 | 438.63 | 442.15 | 437.80 | 441.74 | 1,194,939 | +4.28(+0.98%) |
Nov 20, 2023 | 437.68 | 439.21 | 434.45 | 437.46 | 996,252 | -0.86(-0.20%) |
Nov 17, 2023 | 440.25 | 440.83 | 437.86 | 438.32 | 911,673 | -0.90(-0.20%) |
Nov 16, 2023 | 439.42 | 441.26 | 437.20 | 439.21 | 926,200 | +0.44(+0.10%) |
Nov 15, 2023 | 437.12 | 441.60 | 437.12 | 438.77 | 1,134,635 | +0.91(+0.21%) |
Nov 14, 2023 | 436.66 | 440.34 | 435.54 | 437.86 | 1,355,845 | -0.80(-0.18%) |
Nov 13, 2023 | 438.63 | 442.15 | 436.95 | 438.66 | 1,018,388 | +0.16(+0.04%) |
Nov 10, 2023 | 437.66 | 439.45 | 434.66 | 438.50 | 1,547,770 | +2.38(+0.54%) |
Nov 09, 2023 | 439.04 | 439.23 | 433.38 | 436.13 | 1,801,273 | -2.17(-0.49%) |
Nov 08, 2023 | 443.71 | 445.31 | 437.68 | 438.30 | 1,406,140 | -5.41(-1.22%) |
Nov 07, 2023 | 446.68 | 446.68 | 443.25 | 443.71 | 1,236,947 | -1.00(-0.22%) |
Nov 06, 2023 | 448.33 | 448.33 | 444.19 | 444.70 | 1,461,756 | -2.15(-0.48%) |
Nov 03, 2023 | 448.60 | 451.21 | 444.67 | 446.85 | 1,385,452 | -4.63(-1.03%) |
Nov 02, 2023 | 444.30 | 451.67 | 444.30 | 451.49 | 1,260,208 | +5.58(+1.25%) |