Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 417.91 | 418.71 | 413.81 | 415.05 | 223,230 | -3.32(-0.79%) |
May 21, 2024 | 414.65 | 418.58 | 414.18 | 418.37 | 225,926 | +1.72(+0.41%) |
May 20, 2024 | 419.66 | 420.60 | 416.40 | 416.65 | 185,418 | -5.65(-1.34%) |
May 17, 2024 | 421.23 | 423.84 | 419.76 | 422.30 | 182,930 | +2.73(+0.65%) |
May 16, 2024 | 420.70 | 421.72 | 418.42 | 419.57 | 266,836 | +2.36(+0.57%) |
May 15, 2024 | 411.55 | 421.34 | 411.02 | 417.21 | 307,652 | +6.19(+1.51%) |
May 14, 2024 | 406.98 | 411.66 | 406.73 | 411.02 | 135,415 | +5.29(+1.30%) |
May 13, 2024 | 406.40 | 408.37 | 405.46 | 405.73 | 174,754 | +0.73(+0.18%) |
May 10, 2024 | 403.32 | 405.50 | 400.47 | 405.00 | 222,446 | -2.43(-0.60%) |
May 09, 2024 | 404.21 | 408.27 | 404.07 | 407.43 | 255,337 | +1.21(+0.30%) |
May 08, 2024 | 400.00 | 409.26 | 399.27 | 406.22 | 442,553 | +5.22(+1.30%) |
May 07, 2024 | 419.52 | 420.78 | 401.00 | 401.00 | 966,720 | -26.66(-6.23%) |
May 06, 2024 | 426.63 | 428.52 | 425.46 | 427.66 | 305,640 | -2.63(-0.61%) |
May 03, 2024 | 432.07 | 434.10 | 428.82 | 430.29 | 288,971 | +5.73(+1.35%) |
May 02, 2024 | 423.29 | 425.00 | 419.86 | 424.56 | 214,124 | +8.62(+2.07%) |
May 01, 2024 | 417.95 | 421.58 | 414.31 | 415.94 | 109,895 | +0.24(+0.06%) |
Apr 30, 2024 | 416.55 | 419.52 | 413.01 | 415.70 | 217,699 | -6.74(-1.60%) |
Apr 29, 2024 | 418.92 | 422.75 | 417.69 | 422.44 | 146,783 | -0.02(-0.00%) |
Apr 26, 2024 | 417.02 | 422.73 | 416.73 | 422.46 | 217,590 | +10.25(+2.49%) |
Apr 25, 2024 | 411.62 | 415.02 | 409.86 | 412.21 | 510,015 | -8.12(-1.93%) |
Apr 24, 2024 | 422.58 | 424.91 | 418.00 | 420.33 | 237,351 | -4.41(-1.04%) |
Apr 23, 2024 | 418.60 | 425.55 | 417.54 | 424.74 | 273,321 | +14.47(+3.53%) |
Apr 22, 2024 | 406.48 | 410.92 | 405.50 | 410.27 | 179,934 | +4.06(+1.00%) |
Apr 19, 2024 | 413.34 | 414.21 | 405.66 | 406.21 | 284,651 | -3.95(-0.96%) |
Apr 18, 2024 | 411.50 | 415.40 | 407.89 | 410.15 | 217,374 | -3.36(-0.81%) |
Apr 17, 2024 | 416.71 | 417.25 | 410.94 | 413.51 | 266,381 | +4.63(+1.13%) |
Apr 16, 2024 | 409.56 | 411.09 | 407.25 | 408.88 | 204,604 | +0.41(+0.10%) |
Apr 15, 2024 | 416.98 | 417.31 | 407.55 | 408.47 | 219,230 | +0.53(+0.13%) |
Apr 12, 2024 | 409.08 | 411.41 | 407.35 | 407.95 | 251,458 | -9.92(-2.37%) |
Apr 11, 2024 | 417.49 | 419.29 | 412.87 | 417.87 | 164,006 | +0.56(+0.13%) |
Apr 10, 2024 | 411.77 | 419.51 | 411.77 | 417.31 | 248,897 | -0.68(-0.16%) |
Apr 09, 2024 | 419.97 | 420.58 | 412.77 | 417.99 | 218,494 | -3.03(-0.72%) |
Apr 08, 2024 | 422.00 | 423.17 | 419.10 | 421.02 | 286,109 | +4.66(+1.12%) |
Apr 05, 2024 | 413.17 | 418.87 | 412.30 | 416.36 | 187,821 | +4.80(+1.17%) |
Apr 04, 2024 | 416.93 | 420.81 | 411.12 | 411.56 | 426,678 | -5.45(-1.31%) |
Apr 03, 2024 | 410.68 | 418.68 | 408.42 | 417.00 | 304,897 | -0.08(-0.02%) |
Apr 02, 2024 | 423.39 | 424.05 | 416.52 | 417.08 | 306,679 | -12.09(-2.82%) |
Apr 01, 2024 | 432.83 | 434.18 | 427.48 | 429.17 | 167,470 | -4.17(-0.96%) |
Mar 28, 2024 | 434.87 | 436.06 | 432.96 | 433.33 | 177,445 | -3.20(-0.73%) |
Mar 27, 2024 | 439.97 | 440.08 | 435.97 | 436.54 | 132,084 | +1.18(+0.27%) |
Mar 26, 2024 | 438.84 | 440.15 | 435.35 | 435.35 | 174,441 | -1.61(-0.37%) |
Mar 25, 2024 | 436.24 | 439.60 | 435.83 | 436.96 | 187,400 | +6.26(+1.45%) |
Mar 22, 2024 | 429.48 | 432.39 | 428.34 | 430.70 | 132,529 | +2.17(+0.51%) |
Mar 21, 2024 | 429.76 | 431.20 | 425.97 | 428.53 | 239,973 | -3.01(-0.70%) |
Mar 20, 2024 | 430.19 | 432.93 | 428.64 | 431.55 | 244,300 | +0.78(+0.18%) |
Mar 19, 2024 | 428.63 | 431.01 | 426.44 | 430.77 | 354,020 | +6.79(+1.60%) |
Mar 18, 2024 | 423.87 | 426.84 | 422.18 | 423.98 | 221,346 | +1.98(+0.47%) |
Mar 15, 2024 | 419.93 | 422.00 | 418.68 | 422.00 | 209,015 | +4.13(+0.99%) |
Mar 14, 2024 | 422.06 | 422.32 | 416.50 | 417.87 | 191,372 | -2.06(-0.49%) |
Mar 13, 2024 | 418.80 | 422.53 | 417.97 | 419.92 | 163,750 | -1.54(-0.37%) |
Mar 12, 2024 | 413.37 | 422.52 | 411.70 | 421.46 | 412,623 | +10.93(+2.66%) |
Mar 11, 2024 | 414.80 | 415.59 | 410.49 | 410.53 | 258,799 | -7.69(-1.84%) |
Mar 08, 2024 | 421.97 | 423.91 | 418.20 | 418.23 | 280,448 | -1.00(-0.24%) |
Mar 07, 2024 | 417.31 | 419.27 | 416.12 | 419.23 | 164,841 | +5.09(+1.23%) |
Mar 06, 2024 | 409.62 | 414.56 | 409.06 | 414.14 | 365,716 | +5.14(+1.26%) |
Mar 05, 2024 | 410.71 | 411.28 | 407.49 | 409.00 | 225,303 | -2.10(-0.51%) |
Mar 04, 2024 | 408.66 | 412.57 | 406.35 | 411.10 | 398,643 | -11.71(-2.77%) |
Mar 01, 2024 | 422.46 | 424.01 | 420.38 | 422.81 | 217,790 | +0.58(+0.14%) |
Feb 29, 2024 | 425.27 | 425.33 | 415.60 | 422.23 | 486,740 | -3.77(-0.88%) |
Feb 28, 2024 | 423.61 | 427.51 | 422.62 | 426.00 | 343,872 | +7.21(+1.72%) |
Feb 27, 2024 | 416.29 | 421.62 | 414.87 | 418.79 | 407,833 | +1.97(+0.47%) |
Feb 26, 2024 | 416.71 | 417.37 | 414.13 | 416.82 | 321,523 | +3.24(+0.78%) |
Feb 23, 2024 | 413.25 | 415.30 | 411.60 | 413.58 | 284,206 | +4.20(+1.02%) |
Feb 22, 2024 | 405.22 | 410.52 | 405.22 | 409.39 | 329,403 | +9.52(+2.38%) |
Feb 21, 2024 | 391.88 | 400.27 | 391.56 | 399.87 | 353,596 | +11.75(+3.03%) |
Feb 20, 2024 | 388.15 | 390.01 | 387.01 | 388.12 | 256,884 | +1.21(+0.31%) |
Feb 16, 2024 | 388.51 | 389.23 | 386.50 | 386.90 | 233,017 | +0.13(+0.03%) |
Feb 15, 2024 | 386.00 | 387.46 | 383.96 | 386.77 | 186,077 | +6.61(+1.74%) |
Feb 14, 2024 | 377.73 | 380.60 | 376.54 | 380.16 | 162,114 | +5.58(+1.49%) |
Feb 13, 2024 | 376.52 | 378.35 | 373.07 | 374.59 | 280,159 | -10.35(-2.69%) |
Feb 12, 2024 | 387.67 | 388.26 | 384.02 | 384.94 | 235,658 | -5.28(-1.35%) |
Feb 09, 2024 | 387.59 | 391.24 | 386.96 | 390.21 | 254,367 | +7.37(+1.92%) |
Feb 08, 2024 | 378.76 | 383.43 | 377.73 | 382.85 | 272,649 | +4.08(+1.08%) |
Feb 07, 2024 | 381.76 | 383.58 | 378.42 | 378.76 | 306,977 | +2.50(+0.66%) |
Feb 06, 2024 | 371.56 | 377.00 | 371.56 | 376.27 | 320,866 | +6.83(+1.85%) |
Feb 05, 2024 | 368.70 | 372.40 | 366.60 | 369.44 | 450,248 | -7.55(-2.00%) |
Feb 02, 2024 | 377.60 | 378.13 | 369.28 | 376.98 | 698,865 | -10.14(-2.62%) |
Feb 01, 2024 | 370.55 | 389.08 | 370.46 | 387.12 | 1,619,293 | +43.27(+12.58%) |
Jan 31, 2024 | 351.00 | 352.56 | 343.85 | 343.85 | 388,684 | -3.47(-1.00%) |
Jan 30, 2024 | 345.92 | 348.21 | 345.21 | 347.32 | 384,599 | +4.45(+1.30%) |
Jan 29, 2024 | 337.77 | 342.93 | 336.70 | 342.87 | 302,365 | +4.73(+1.40%) |
Jan 26, 2024 | 336.97 | 338.96 | 335.93 | 338.14 | 507,288 | +4.80(+1.44%) |
Jan 25, 2024 | 331.97 | 333.33 | 328.18 | 333.33 | 378,927 | +0.10(+0.03%) |
Jan 24, 2024 | 334.95 | 335.38 | 332.62 | 333.24 | 340,859 | +1.93(+0.58%) |
Jan 23, 2024 | 331.96 | 332.16 | 328.56 | 331.31 | 372,294 | -3.84(-1.14%) |
Jan 22, 2024 | 339.74 | 340.61 | 335.12 | 335.14 | 491,751 | -12.18(-3.51%) |
Jan 19, 2024 | 344.21 | 348.11 | 343.60 | 347.32 | 195,140 | +2.30(+0.67%) |
Jan 18, 2024 | 343.66 | 345.53 | 342.77 | 345.02 | 230,428 | +3.79(+1.11%) |
Jan 17, 2024 | 340.12 | 341.64 | 337.80 | 341.24 | 292,331 | -3.43(-0.99%) |
Jan 16, 2024 | 338.93 | 345.79 | 337.81 | 344.67 | 368,245 | -4.53(-1.30%) |
Jan 12, 2024 | 348.35 | 349.35 | 346.28 | 349.20 | 250,794 | +0.77(+0.22%) |
Jan 11, 2024 | 351.41 | 352.10 | 345.66 | 348.43 | 253,741 | -0.88(-0.25%) |
Jan 10, 2024 | 344.35 | 349.39 | 343.39 | 349.32 | 546,734 | +8.28(+2.43%) |
Jan 09, 2024 | 340.83 | 343.17 | 339.03 | 341.04 | 415,586 | -1.04(-0.31%) |
Jan 08, 2024 | 336.73 | 342.19 | 336.73 | 342.08 | 368,599 | +9.16(+2.75%) |
Jan 05, 2024 | 331.37 | 335.48 | 331.30 | 332.93 | 265,926 | +0.51(+0.15%) |
Jan 04, 2024 | 333.57 | 336.02 | 332.06 | 332.42 | 314,320 | +1.06(+0.32%) |
Jan 03, 2024 | 329.76 | 333.03 | 329.32 | 331.36 | 277,242 | -4.34(-1.29%) |
Jan 02, 2024 | 334.20 | 335.92 | 333.05 | 335.70 | 344,240 | -0.71(-0.21%) |
Dec 29, 2023 | 336.97 | 338.17 | 334.58 | 336.41 | 273,448 | +1.47(+0.44%) |
Dec 28, 2023 | 336.54 | 336.94 | 334.86 | 334.94 | 189,432 | -1.38(-0.41%) |
Dec 27, 2023 | 337.68 | 337.86 | 335.57 | 336.32 | 334,123 | +2.44(+0.73%) |
Dec 26, 2023 | 332.42 | 335.16 | 332.26 | 333.88 | 225,748 | +1.26(+0.38%) |
Dec 22, 2023 | 335.63 | 336.06 | 332.43 | 332.62 | 401,051 | -1.42(-0.43%) |
Dec 21, 2023 | 336.77 | 336.77 | 332.62 | 334.04 | 557,985 | -3.00(-0.89%) |
Dec 20, 2023 | 344.59 | 344.73 | 336.46 | 337.04 | 573,321 | -9.53(-2.75%) |
Dec 19, 2023 | 343.35 | 347.30 | 342.93 | 346.58 | 422,370 | +1.74(+0.50%) |
Dec 18, 2023 | 344.43 | 345.80 | 342.25 | 344.84 | 639,095 | -7.54(-2.14%) |
Dec 15, 2023 | 358.56 | 358.79 | 352.26 | 352.38 | 493,906 | -9.29(-2.57%) |
Dec 14, 2023 | 360.59 | 363.52 | 358.80 | 361.68 | 418,574 | -6.01(-1.64%) |
Dec 13, 2023 | 364.83 | 367.78 | 362.21 | 367.69 | 406,958 | -1.44(-0.39%) |
Dec 12, 2023 | 368.04 | 369.61 | 366.96 | 369.13 | 200,803 | -0.61(-0.16%) |
Dec 11, 2023 | 366.90 | 370.19 | 366.16 | 369.74 | 311,757 | +5.18(+1.42%) |
Dec 08, 2023 | 362.66 | 366.05 | 362.62 | 364.56 | 390,250 | +2.98(+0.82%) |
Dec 07, 2023 | 362.63 | 362.63 | 359.16 | 361.57 | 237,681 | +2.06(+0.57%) |
Dec 06, 2023 | 363.81 | 364.11 | 359.08 | 359.52 | 265,133 | -0.56(-0.15%) |
Dec 05, 2023 | 355.68 | 360.59 | 355.52 | 360.07 | 255,155 | +8.55(+2.43%) |
Dec 04, 2023 | 352.22 | 354.00 | 351.04 | 351.53 | 397,931 | -3.33(-0.94%) |
Dec 01, 2023 | 356.22 | 357.07 | 353.43 | 354.86 | 471,783 | -1.96(-0.55%) |
Nov 30, 2023 | 359.50 | 360.47 | 354.89 | 356.81 | 438,795 | -7.41(-2.04%) |
Nov 29, 2023 | 366.26 | 367.55 | 363.23 | 364.23 | 250,716 | -1.84(-0.50%) |
Nov 28, 2023 | 365.56 | 367.46 | 364.33 | 366.07 | 284,866 | -1.38(-0.38%) |
Nov 27, 2023 | 365.79 | 367.70 | 365.59 | 367.45 | 208,766 | +2.21(+0.60%) |
Nov 24, 2023 | 363.12 | 366.40 | 362.56 | 365.24 | 153,415 | +3.17(+0.88%) |
Nov 22, 2023 | 363.44 | 363.74 | 360.69 | 362.07 | 131,383 | +3.14(+0.88%) |
Nov 21, 2023 | 360.19 | 362.12 | 358.20 | 358.93 | 235,685 | -3.21(-0.89%) |
Nov 20, 2023 | 359.34 | 363.36 | 358.80 | 362.14 | 343,292 | +4.95(+1.39%) |
Nov 17, 2023 | 354.79 | 357.28 | 354.08 | 357.19 | 287,137 | +5.30(+1.51%) |
Nov 16, 2023 | 350.71 | 352.80 | 349.94 | 351.89 | 278,258 | +2.32(+0.66%) |
Nov 15, 2023 | 352.60 | 352.97 | 349.16 | 349.58 | 384,369 | -2.06(-0.58%) |
Nov 14, 2023 | 348.52 | 351.86 | 347.77 | 351.63 | 386,647 | +12.39(+3.65%) |
Nov 13, 2023 | 336.30 | 341.79 | 336.14 | 339.24 | 231,021 | +1.71(+0.51%) |
Nov 10, 2023 | 334.44 | 337.97 | 332.23 | 337.53 | 209,113 | +3.65(+1.09%) |
Nov 09, 2023 | 336.85 | 337.99 | 333.20 | 333.88 | 247,120 | -1.32(-0.39%) |
Nov 08, 2023 | 336.61 | 338.28 | 332.37 | 335.20 | 351,739 | +3.83(+1.15%) |
Nov 07, 2023 | 330.34 | 331.45 | 328.72 | 331.38 | 319,526 | -0.13(-0.04%) |
Nov 06, 2023 | 331.32 | 334.89 | 329.83 | 331.51 | 470,754 | +2.08(+0.63%) |
Nov 03, 2023 | 327.43 | 330.01 | 326.53 | 329.43 | 496,183 | +7.94(+2.47%) |
Nov 02, 2023 | 317.09 | 323.40 | 313.65 | 321.49 | 622,630 | +18.33(+6.05%) |
Nov 01, 2023 | 300.23 | 303.83 | 299.88 | 303.16 | 546,754 | +3.32(+1.11%) |
Oct 31, 2023 | 298.45 | 301.79 | 298.21 | 299.84 | 565,420 | +2.24(+0.75%) |
Oct 30, 2023 | 298.54 | 300.18 | 296.75 | 297.60 | 495,188 | +1.14(+0.39%) |
Oct 27, 2023 | 299.40 | 300.02 | 295.58 | 296.46 | 575,223 | +1.12(+0.38%) |
Oct 26, 2023 | 297.43 | 298.22 | 294.57 | 295.33 | 304,255 | -2.19(-0.74%) |
Oct 25, 2023 | 298.21 | 299.54 | 295.94 | 297.52 | 316,734 | -1.58(-0.53%) |
Oct 24, 2023 | 298.95 | 300.83 | 298.95 | 299.10 | 367,541 | -2.44(-0.81%) |
Oct 23, 2023 | 298.90 | 304.11 | 298.32 | 301.55 | 380,124 | +1.65(+0.55%) |
Oct 20, 2023 | 300.12 | 301.44 | 298.85 | 299.90 | 336,711 | +0.31(+0.10%) |
Oct 19, 2023 | 300.35 | 302.10 | 298.32 | 299.59 | 506,974 | -2.09(-0.69%) |
Oct 18, 2023 | 304.35 | 305.37 | 301.35 | 301.68 | 292,052 | -6.04(-1.96%) |
Oct 17, 2023 | 306.48 | 310.47 | 305.72 | 307.72 | 328,709 | -5.44(-1.74%) |
Oct 16, 2023 | 310.15 | 315.19 | 310.05 | 313.16 | 417,888 | +3.00(+0.97%) |
Oct 13, 2023 | 312.16 | 312.64 | 309.87 | 310.15 | 697,880 | +2.93(+0.95%) |
Oct 12, 2023 | 311.19 | 311.53 | 305.59 | 307.22 | 283,570 | -0.75(-0.24%) |
Oct 11, 2023 | 310.79 | 311.19 | 306.07 | 307.97 | 356,060 | +4.58(+1.51%) |
Oct 10, 2023 | 305.19 | 307.37 | 302.73 | 303.38 | 388,221 | +4.67(+1.56%) |
Oct 09, 2023 | 298.23 | 299.65 | 296.12 | 298.71 | 188,867 | -4.86(-1.60%) |
Oct 06, 2023 | 298.18 | 303.58 | 295.87 | 303.57 | 258,956 | +5.42(+1.82%) |
Oct 05, 2023 | 298.65 | 299.40 | 295.30 | 298.16 | 228,170 | +0.36(+0.12%) |
Oct 04, 2023 | 294.06 | 297.80 | 292.66 | 297.80 | 162,954 | +5.01(+1.71%) |
Oct 03, 2023 | 293.79 | 295.46 | 291.74 | 292.79 | 235,792 | -2.03(-0.69%) |