Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 456.52 | 458.75 | 454.32 | 454.73 | 1,823,900 | -0.83(-0.18%) |
May 09, 2024 | 446.34 | 456.43 | 446.34 | 455.56 | 2,709,857 | +8.61(+1.93%) |
May 08, 2024 | 442.80 | 448.02 | 442.05 | 446.95 | 2,006,684 | +3.15(+0.71%) |
May 07, 2024 | 445.17 | 447.42 | 442.87 | 443.80 | 2,058,204 | +0.13(+0.03%) |
May 06, 2024 | 441.75 | 444.38 | 439.68 | 443.67 | 1,914,279 | +5.49(+1.25%) |
May 03, 2024 | 435.00 | 442.30 | 434.92 | 438.18 | 2,406,447 | +5.61(+1.30%) |
May 02, 2024 | 431.20 | 433.65 | 428.17 | 432.57 | 2,086,930 | +5.62(+1.32%) |
May 01, 2024 | 426.69 | 433.43 | 425.19 | 426.95 | 2,313,265 | +0.24(+0.06%) |
Apr 30, 2024 | 428.50 | 431.39 | 426.00 | 426.71 | 1,830,051 | -4.10(-0.95%) |
Apr 29, 2024 | 427.57 | 433.33 | 427.20 | 430.81 | 2,456,908 | +3.24(+0.76%) |
Apr 26, 2024 | 420.23 | 428.53 | 419.64 | 427.57 | 2,322,677 | +7.52(+1.79%) |
Apr 25, 2024 | 420.99 | 423.61 | 414.85 | 420.05 | 1,970,034 | -2.99(-0.71%) |
Apr 24, 2024 | 421.50 | 424.58 | 419.61 | 423.04 | 1,575,244 | -0.96(-0.23%) |
Apr 23, 2024 | 417.71 | 425.35 | 416.20 | 424.00 | 2,762,249 | +6.65(+1.59%) |
Apr 22, 2024 | 406.94 | 417.98 | 404.57 | 417.35 | 4,165,398 | +13.35(+3.30%) |
Apr 19, 2024 | 404.06 | 408.00 | 403.01 | 404.00 | 2,805,466 | +0.89(+0.22%) |
Apr 18, 2024 | 405.49 | 407.86 | 402.41 | 403.11 | 2,776,411 | -0.80(-0.20%) |
Apr 17, 2024 | 402.40 | 407.12 | 401.18 | 403.91 | 4,373,726 | +7.05(+1.78%) |
Apr 16, 2024 | 404.45 | 404.97 | 395.18 | 396.86 | 3,459,344 | -4.02(-1.00%) |
Apr 15, 2024 | 407.00 | 412.87 | 398.69 | 400.88 | 6,174,227 | +11.39(+2.92%) |
Apr 12, 2024 | 392.84 | 394.09 | 387.12 | 389.49 | 2,815,760 | -7.99(-2.01%) |
Apr 11, 2024 | 400.48 | 401.47 | 394.84 | 397.48 | 2,176,563 | -3.28(-0.82%) |
Apr 10, 2024 | 404.01 | 405.45 | 397.29 | 400.76 | 1,903,066 | -9.95(-2.42%) |
Apr 09, 2024 | 411.51 | 413.22 | 407.05 | 410.71 | 1,248,470 | +0.17(+0.04%) |
Apr 08, 2024 | 409.10 | 412.52 | 407.55 | 410.54 | 1,181,702 | +2.47(+0.61%) |
Apr 05, 2024 | 406.56 | 409.13 | 401.47 | 408.07 | 1,694,861 | +1.82(+0.45%) |
Apr 04, 2024 | 418.00 | 419.00 | 405.70 | 406.25 | 1,714,043 | -7.75(-1.87%) |
Apr 03, 2024 | 411.00 | 416.63 | 411.00 | 414.00 | 1,548,946 | +3.85(+0.94%) |
Apr 02, 2024 | 410.74 | 413.17 | 407.62 | 410.15 | 1,976,050 | -3.36(-0.81%) |
Apr 01, 2024 | 416.68 | 417.95 | 412.00 | 413.51 | 1,863,639 | -4.18(-1.00%) |
Mar 28, 2024 | 416.21 | 418.28 | 414.98 | 417.69 | 2,409,720 | +2.44(+0.59%) |
Mar 27, 2024 | 409.62 | 415.49 | 408.37 | 415.25 | 2,353,409 | +9.07(+2.23%) |
Mar 26, 2024 | 406.09 | 409.33 | 404.52 | 406.18 | 1,405,892 | +1.24(+0.31%) |
Mar 25, 2024 | 406.87 | 410.46 | 403.86 | 404.94 | 1,683,887 | -1.88(-0.46%) |
Mar 22, 2024 | 414.40 | 416.76 | 405.78 | 406.82 | 2,190,279 | -6.89(-1.67%) |
Mar 21, 2024 | 399.77 | 414.02 | 399.09 | 413.71 | 4,613,409 | +17.24(+4.35%) |
Mar 20, 2024 | 386.36 | 396.50 | 386.00 | 396.47 | 2,156,821 | +7.81(+2.01%) |
Mar 19, 2024 | 384.07 | 390.78 | 383.70 | 388.66 | 1,988,189 | +4.29(+1.12%) |
Mar 18, 2024 | 388.65 | 389.03 | 383.41 | 384.37 | 2,069,026 | -2.84(-0.73%) |
Mar 15, 2024 | 388.87 | 391.13 | 386.40 | 387.21 | 3,763,950 | -1.40(-0.36%) |
Mar 14, 2024 | 394.43 | 396.38 | 385.45 | 388.61 | 3,175,440 | -3.70(-0.94%) |
Mar 13, 2024 | 388.91 | 395.25 | 388.18 | 392.31 | 2,370,637 | +4.13(+1.06%) |
Mar 12, 2024 | 387.62 | 389.13 | 383.78 | 388.18 | 1,703,868 | +2.02(+0.52%) |
Mar 11, 2024 | 385.67 | 386.41 | 381.42 | 386.16 | 1,654,413 | -0.83(-0.21%) |
Mar 08, 2024 | 388.73 | 395.62 | 386.71 | 386.99 | 1,657,390 | -1.44(-0.37%) |
Mar 07, 2024 | 391.90 | 394.51 | 387.06 | 388.43 | 2,032,764 | -1.14(-0.29%) |
Mar 06, 2024 | 395.00 | 395.29 | 384.52 | 389.57 | 2,692,141 | -1.34(-0.34%) |
Mar 05, 2024 | 390.72 | 397.49 | 390.31 | 390.91 | 2,821,742 | -1.34(-0.34%) |
Mar 04, 2024 | 388.81 | 396.57 | 386.20 | 392.25 | 1,955,060 | +4.15(+1.07%) |
Mar 01, 2024 | 389.63 | 391.04 | 385.25 | 388.10 | 1,697,919 | -0.95(-0.24%) |
Feb 29, 2024 | 395.22 | 395.98 | 385.67 | 389.05 | 3,138,294 | -4.13(-1.05%) |
Feb 28, 2024 | 387.19 | 393.26 | 387.00 | 393.18 | 2,572,475 | +5.12(+1.32%) |
Feb 27, 2024 | 389.50 | 393.11 | 386.59 | 388.06 | 1,737,359 | +0.59(+0.15%) |
Feb 26, 2024 | 388.30 | 393.27 | 386.08 | 387.47 | 1,809,361 | -0.82(-0.21%) |
Feb 23, 2024 | 387.26 | 394.00 | 386.47 | 388.30 | 2,263,570 | +0.58(+0.15%) |
Feb 22, 2024 | 386.49 | 392.82 | 386.26 | 387.72 | 2,342,858 | +2.18(+0.57%) |
Feb 21, 2024 | 379.15 | 385.93 | 378.58 | 385.54 | 1,785,027 | +3.72(+0.98%) |
Feb 20, 2024 | 378.27 | 382.86 | 378.17 | 381.81 | 2,375,579 | +0.08(+0.02%) |
Feb 16, 2024 | 380.54 | 384.85 | 378.26 | 381.74 | 2,393,669 | -0.97(-0.25%) |
Feb 15, 2024 | 376.75 | 384.49 | 376.47 | 382.71 | 2,283,882 | +7.33(+1.95%) |
Feb 14, 2024 | 378.20 | 378.80 | 373.13 | 375.38 | 2,054,322 | -0.70(-0.19%) |
Feb 13, 2024 | 384.86 | 386.42 | 372.56 | 376.08 | 3,051,985 | -13.79(-3.54%) |
Feb 12, 2024 | 382.29 | 393.56 | 381.62 | 389.88 | 2,817,036 | +8.32(+2.18%) |
Feb 09, 2024 | 382.06 | 383.41 | 379.89 | 381.56 | 2,042,578 | -0.78(-0.20%) |
Feb 08, 2024 | 383.28 | 385.38 | 378.66 | 382.33 | 1,940,522 | -1.61(-0.42%) |
Feb 07, 2024 | 382.60 | 384.35 | 379.81 | 383.94 | 1,976,519 | +1.66(+0.43%) |
Feb 06, 2024 | 380.32 | 384.10 | 380.31 | 382.28 | 1,498,375 | +1.96(+0.51%) |
Feb 05, 2024 | 381.89 | 382.62 | 378.32 | 380.32 | 2,245,510 | -4.81(-1.25%) |
Feb 02, 2024 | 379.11 | 386.00 | 377.92 | 385.13 | 2,196,355 | +3.98(+1.04%) |
Feb 01, 2024 | 381.73 | 386.80 | 376.13 | 381.15 | 2,153,262 | -0.16(-0.04%) |
Jan 31, 2024 | 383.28 | 391.14 | 381.00 | 381.31 | 3,442,091 | -2.84(-0.74%) |
Jan 30, 2024 | 381.30 | 385.19 | 378.90 | 384.15 | 3,925,050 | +6.27(+1.66%) |
Jan 29, 2024 | 373.25 | 378.16 | 371.61 | 377.88 | 1,643,850 | +2.75(+0.73%) |
Jan 26, 2024 | 375.99 | 378.22 | 374.10 | 375.13 | 3,490,647 | -4.88(-1.28%) |
Jan 25, 2024 | 380.00 | 383.99 | 379.32 | 380.01 | 2,392,213 | +3.28(+0.87%) |
Jan 24, 2024 | 379.12 | 381.90 | 376.51 | 376.73 | 2,116,112 | -1.36(-0.36%) |
Jan 23, 2024 | 377.31 | 380.66 | 375.96 | 378.09 | 3,342,378 | -5.15(-1.34%) |
Jan 22, 2024 | 383.64 | 389.97 | 381.85 | 383.24 | 2,942,263 | +3.73(+0.98%) |
Jan 19, 2024 | 374.08 | 380.60 | 369.45 | 379.51 | 2,621,728 | +5.25(+1.40%) |
Jan 18, 2024 | 377.65 | 378.95 | 371.92 | 374.26 | 1,783,313 | -0.27(-0.07%) |
Jan 17, 2024 | 372.56 | 377.52 | 371.50 | 374.53 | 2,432,196 | -3.25(-0.86%) |
Jan 16, 2024 | 375.70 | 382.30 | 371.69 | 377.77 | 3,953,669 | +2.68(+0.71%) |
Jan 12, 2024 | 380.64 | 383.13 | 373.93 | 375.09 | 2,246,003 | -1.99(-0.53%) |
Jan 11, 2024 | 378.21 | 378.30 | 372.04 | 377.08 | 2,224,799 | -2.19(-0.58%) |
Jan 10, 2024 | 378.67 | 380.36 | 375.87 | 379.27 | 1,558,312 | -1.77(-0.46%) |
Jan 09, 2024 | 381.89 | 383.23 | 379.08 | 381.04 | 1,720,631 | -5.08(-1.32%) |
Jan 08, 2024 | 383.25 | 386.34 | 379.34 | 386.12 | 1,914,879 | +2.40(+0.63%) |
Jan 05, 2024 | 379.23 | 386.73 | 378.40 | 383.72 | 2,934,575 | +3.47(+0.91%) |
Jan 04, 2024 | 380.85 | 384.37 | 379.26 | 380.25 | 1,629,481 | +1.15(+0.30%) |
Jan 03, 2024 | 381.18 | 382.68 | 374.11 | 379.10 | 2,280,682 | -6.46(-1.68%) |
Jan 02, 2024 | 380.31 | 386.40 | 379.50 | 385.57 | 2,279,100 | +2.51(+0.66%) |
Dec 29, 2023 | 382.86 | 383.92 | 380.87 | 383.06 | 887,566 | -0.64(-0.17%) |
Dec 28, 2023 | 381.81 | 385.03 | 380.93 | 383.69 | 1,031,970 | +1.92(+0.50%) |
Dec 27, 2023 | 378.52 | 383.04 | 377.63 | 381.77 | 1,376,880 | +2.85(+0.75%) |
Dec 26, 2023 | 377.97 | 379.92 | 377.38 | 378.93 | 843,190 | +0.95(+0.25%) |
Dec 22, 2023 | 379.31 | 380.79 | 376.74 | 377.97 | 1,549,113 | +0.08(+0.02%) |
Dec 21, 2023 | 377.38 | 378.81 | 374.36 | 377.89 | 1,311,043 | +3.03(+0.81%) |
Dec 20, 2023 | 378.05 | 382.42 | 374.60 | 374.86 | 1,728,484 | -4.90(-1.29%) |
Dec 19, 2023 | 373.36 | 381.07 | 371.91 | 379.76 | 2,166,099 | +6.01(+1.61%) |
Dec 18, 2023 | 378.58 | 380.07 | 373.26 | 373.75 | 2,760,370 | -4.08(-1.08%) |
Dec 15, 2023 | 377.51 | 383.18 | 376.65 | 377.83 | 4,564,144 | -2.94(-0.77%) |
Dec 14, 2023 | 363.92 | 383.48 | 362.43 | 380.77 | 5,413,286 | +20.59(+5.72%) |
Dec 13, 2023 | 350.46 | 360.30 | 349.13 | 360.18 | 2,894,643 | +10.05(+2.87%) |
Dec 12, 2023 | 348.94 | 351.50 | 347.12 | 350.13 | 1,608,975 | +0.84(+0.24%) |
Dec 11, 2023 | 348.97 | 350.55 | 346.59 | 349.29 | 1,826,783 | +0.92(+0.27%) |
Dec 08, 2023 | 341.89 | 349.81 | 341.36 | 348.36 | 2,254,869 | +6.17(+1.80%) |
Dec 07, 2023 | 341.29 | 342.26 | 339.59 | 342.19 | 2,177,773 | +2.63(+0.77%) |
Dec 06, 2023 | 341.09 | 344.56 | 339.20 | 339.56 | 1,882,497 | +0.22(+0.06%) |
Dec 05, 2023 | 344.16 | 344.39 | 338.14 | 339.35 | 2,419,413 | -7.59(-2.19%) |
Dec 04, 2023 | 343.86 | 348.02 | 342.86 | 346.93 | 2,193,565 | +0.95(+0.28%) |