Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 352.97 | 356.41 | 351.56 | 356.27 | 2,110,175 | +5.55(+1.58%) |
May 16, 2024 | 356.75 | 358.77 | 349.61 | 350.72 | 2,830,399 | -9.32(-2.59%) |
May 15, 2024 | 361.47 | 363.31 | 358.12 | 360.04 | 1,912,959 | +1.86(+0.52%) |
May 14, 2024 | 357.72 | 360.61 | 357.03 | 358.18 | 1,563,437 | +1.50(+0.42%) |
May 13, 2024 | 354.80 | 358.55 | 354.37 | 356.68 | 2,050,598 | +1.89(+0.53%) |
May 10, 2024 | 355.00 | 357.51 | 353.52 | 354.79 | 2,210,789 | +3.01(+0.86%) |
May 09, 2024 | 345.92 | 352.88 | 345.43 | 351.78 | 3,208,576 | +7.28(+2.11%) |
May 08, 2024 | 340.00 | 346.27 | 338.74 | 344.50 | 2,260,478 | -0.50(-0.14%) |
May 07, 2024 | 344.47 | 348.54 | 343.39 | 345.00 | 1,965,710 | +2.90(+0.85%) |
May 06, 2024 | 340.87 | 342.55 | 339.70 | 342.10 | 1,653,703 | +5.35(+1.59%) |
May 03, 2024 | 338.09 | 341.61 | 334.98 | 336.75 | 1,983,089 | +1.31(+0.39%) |
May 02, 2024 | 333.52 | 336.16 | 329.25 | 335.44 | 2,507,664 | +4.37(+1.32%) |
May 01, 2024 | 333.38 | 338.50 | 330.74 | 331.07 | 3,520,695 | -3.50(-1.05%) |
Apr 30, 2024 | 347.02 | 347.77 | 333.12 | 334.57 | 4,201,271 | -15.23(-4.35%) |
Apr 29, 2024 | 343.98 | 350.95 | 343.98 | 349.80 | 2,213,481 | +6.42(+1.87%) |
Apr 26, 2024 | 338.44 | 345.50 | 338.33 | 343.38 | 3,324,633 | +5.38(+1.59%) |
Apr 25, 2024 | 330.44 | 341.94 | 330.32 | 338.00 | 6,458,465 | -25.52(-7.02%) |
Apr 24, 2024 | 363.95 | 368.17 | 358.89 | 363.52 | 3,031,296 | +0.27(+0.07%) |
Apr 23, 2024 | 360.00 | 365.52 | 359.04 | 363.25 | 1,810,502 | +5.64(+1.58%) |
Apr 22, 2024 | 356.10 | 362.00 | 353.24 | 357.61 | 2,085,208 | +2.95(+0.83%) |
Apr 19, 2024 | 358.29 | 360.95 | 352.14 | 354.66 | 2,929,592 | -1.97(-0.55%) |
Apr 18, 2024 | 359.84 | 362.16 | 354.87 | 356.63 | 2,389,287 | -0.39(-0.11%) |
Apr 17, 2024 | 361.33 | 361.59 | 351.60 | 357.02 | 2,321,977 | -1.55(-0.43%) |
Apr 16, 2024 | 361.70 | 362.13 | 355.88 | 358.57 | 2,523,227 | -4.02(-1.11%) |
Apr 15, 2024 | 371.62 | 373.10 | 360.80 | 362.59 | 2,178,664 | -1.71(-0.47%) |
Apr 12, 2024 | 367.30 | 371.49 | 361.36 | 364.30 | 2,080,428 | -6.33(-1.71%) |
Apr 11, 2024 | 371.28 | 372.01 | 365.57 | 370.63 | 2,545,012 | -0.09(-0.02%) |
Apr 10, 2024 | 364.87 | 371.27 | 363.07 | 370.72 | 2,155,865 | +0.17(+0.05%) |
Apr 09, 2024 | 373.67 | 375.79 | 364.18 | 370.55 | 2,050,274 | -1.56(-0.42%) |
Apr 08, 2024 | 377.73 | 380.62 | 371.54 | 372.11 | 2,699,272 | -5.81(-1.54%) |
Apr 05, 2024 | 371.15 | 379.62 | 370.44 | 377.92 | 2,075,807 | +9.48(+2.57%) |
Apr 04, 2024 | 376.00 | 379.65 | 367.54 | 368.45 | 2,501,005 | -5.98(-1.60%) |
Apr 03, 2024 | 364.16 | 374.70 | 363.28 | 374.43 | 2,632,981 | +10.92(+3.00%) |
Apr 02, 2024 | 360.99 | 363.66 | 360.17 | 363.50 | 1,975,908 | +1.09(+0.30%) |
Apr 01, 2024 | 366.14 | 366.59 | 361.32 | 362.42 | 1,960,519 | -2.68(-0.73%) |
Mar 28, 2024 | 363.30 | 365.89 | 365.31 | 365.10 | 2,037,010 | +1.77(+0.49%) |
Mar 27, 2024 | 357.42 | 363.49 | 356.58 | 363.33 | 2,271,017 | +8.23(+2.32%) |
Mar 26, 2024 | 355.17 | 358.28 | 354.71 | 355.10 | 1,643,263 | +0.44(+0.12%) |
Mar 25, 2024 | 355.66 | 357.57 | 353.74 | 354.66 | 1,780,990 | -2.15(-0.60%) |
Mar 22, 2024 | 363.28 | 364.19 | 356.56 | 356.81 | 2,059,470 | -6.43(-1.77%) |
Mar 21, 2024 | 356.37 | 363.87 | 355.42 | 363.24 | 2,630,637 | +8.08(+2.28%) |
Mar 20, 2024 | 349.85 | 356.88 | 346.88 | 355.15 | 2,572,645 | +2.54(+0.72%) |
Mar 19, 2024 | 350.32 | 352.71 | 348.35 | 352.62 | 2,215,687 | +1.99(+0.57%) |
Mar 18, 2024 | 346.82 | 352.06 | 346.60 | 350.62 | 2,537,040 | +4.91(+1.42%) |
Mar 15, 2024 | 341.72 | 346.03 | 339.91 | 345.71 | 4,422,074 | +5.03(+1.48%) |
Mar 14, 2024 | 343.30 | 345.58 | 337.71 | 340.68 | 2,117,781 | +0.40(+0.12%) |
Mar 13, 2024 | 336.91 | 341.85 | 336.17 | 340.28 | 1,825,477 | +4.26(+1.27%) |
Mar 12, 2024 | 334.06 | 337.16 | 331.53 | 336.01 | 1,652,133 | +2.26(+0.68%) |
Mar 11, 2024 | 335.78 | 336.98 | 330.33 | 333.75 | 1,874,808 | -4.21(-1.24%) |
Mar 08, 2024 | 340.83 | 343.25 | 336.87 | 337.96 | 2,315,836 | -1.03(-0.30%) |
Mar 07, 2024 | 337.28 | 341.10 | 337.20 | 338.98 | 1,738,375 | +4.57(+1.37%) |
Mar 06, 2024 | 335.03 | 336.50 | 332.95 | 334.41 | 1,547,943 | +2.09(+0.63%) |
Mar 05, 2024 | 334.20 | 337.76 | 330.54 | 332.32 | 2,037,047 | -5.10(-1.51%) |
Mar 04, 2024 | 334.38 | 339.02 | 333.57 | 337.42 | 1,556,610 | +1.94(+0.58%) |
Mar 01, 2024 | 332.79 | 336.54 | 332.39 | 335.48 | 1,847,143 | +2.73(+0.82%) |
Feb 29, 2024 | 329.80 | 333.67 | 328.90 | 332.75 | 2,709,055 | +4.38(+1.34%) |
Feb 28, 2024 | 326.20 | 330.48 | 325.80 | 328.36 | 1,476,439 | +1.92(+0.59%) |
Feb 27, 2024 | 325.79 | 326.75 | 322.59 | 326.44 | 1,646,596 | +2.24(+0.69%) |
Feb 26, 2024 | 322.47 | 326.05 | 321.08 | 324.20 | 1,656,003 | +1.49(+0.46%) |
Feb 23, 2024 | 321.83 | 323.90 | 320.88 | 322.70 | 1,580,971 | +1.78(+0.56%) |
Feb 22, 2024 | 319.83 | 322.20 | 319.25 | 320.92 | 1,881,458 | +4.93(+1.56%) |
Feb 21, 2024 | 311.76 | 316.67 | 311.76 | 315.99 | 1,786,183 | +3.39(+1.08%) |
Feb 20, 2024 | 316.11 | 317.84 | 311.60 | 312.60 | 2,710,932 | -8.14(-2.54%) |
Feb 16, 2024 | 322.54 | 327.11 | 320.27 | 320.74 | 2,522,549 | -1.16(-0.36%) |
Feb 15, 2024 | 314.80 | 322.04 | 314.31 | 321.90 | 2,378,415 | +6.34(+2.01%) |
Feb 14, 2024 | 314.86 | 316.70 | 312.83 | 315.56 | 1,898,308 | +3.86(+1.24%) |
Feb 13, 2024 | 314.64 | 314.85 | 309.66 | 311.70 | 3,081,358 | -8.76(-2.73%) |
Feb 12, 2024 | 316.06 | 321.92 | 315.36 | 320.46 | 2,492,103 | +4.45(+1.41%) |
Feb 09, 2024 | 320.83 | 321.16 | 314.42 | 316.01 | 2,833,472 | -4.82(-1.50%) |
Feb 08, 2024 | 323.49 | 325.24 | 320.25 | 320.83 | 1,992,958 | -1.58(-0.49%) |
Feb 07, 2024 | 321.77 | 326.63 | 319.93 | 322.42 | 3,214,395 | +0.87(+0.27%) |
Feb 06, 2024 | 322.02 | 326.24 | 317.91 | 321.55 | 2,836,056 | +1.31(+0.41%) |
Feb 05, 2024 | 333.65 | 333.65 | 314.76 | 320.23 | 6,578,931 | +6.29(+2.00%) |
Feb 02, 2024 | 305.88 | 316.22 | 304.88 | 313.95 | 4,678,481 | +7.37(+2.41%) |
Feb 01, 2024 | 302.14 | 306.95 | 300.84 | 306.57 | 3,207,046 | +7.35(+2.46%) |
Jan 31, 2024 | 304.46 | 304.64 | 298.84 | 299.22 | 2,822,235 | -4.43(-1.46%) |
Jan 30, 2024 | 299.42 | 304.62 | 299.42 | 303.65 | 2,157,994 | +1.50(+0.50%) |
Jan 29, 2024 | 297.93 | 302.60 | 296.37 | 302.15 | 2,108,680 | +3.81(+1.28%) |
Jan 26, 2024 | 299.91 | 301.88 | 297.57 | 298.34 | 2,931,121 | -1.34(-0.45%) |
Jan 25, 2024 | 292.93 | 302.21 | 292.06 | 299.68 | 4,658,299 | +10.05(+3.47%) |
Jan 24, 2024 | 289.78 | 291.55 | 287.29 | 289.62 | 2,774,240 | +1.84(+0.64%) |
Jan 23, 2024 | 289.44 | 291.82 | 286.48 | 287.78 | 1,874,088 | +0.16(+0.06%) |
Jan 22, 2024 | 285.06 | 289.54 | 285.06 | 287.62 | 2,079,749 | +3.38(+1.19%) |
Jan 19, 2024 | 281.30 | 285.04 | 277.94 | 284.24 | 3,127,346 | +4.66(+1.67%) |
Jan 18, 2024 | 277.72 | 280.21 | 275.38 | 279.58 | 2,499,429 | +3.24(+1.17%) |
Jan 17, 2024 | 276.54 | 279.70 | 274.66 | 276.34 | 3,820,250 | -8.53(-2.99%) |
Jan 16, 2024 | 286.50 | 287.82 | 283.25 | 284.87 | 3,165,651 | -3.15(-1.10%) |
Jan 12, 2024 | 292.84 | 293.40 | 286.55 | 288.02 | 1,971,917 | -1.64(-0.56%) |
Jan 11, 2024 | 292.18 | 293.16 | 287.03 | 289.66 | 1,957,222 | -1.28(-0.44%) |
Jan 10, 2024 | 289.75 | 292.13 | 289.06 | 290.94 | 2,064,965 | +1.05(+0.36%) |
Jan 09, 2024 | 286.85 | 289.95 | 285.63 | 289.88 | 1,990,855 | +0.04(+0.01%) |
Jan 08, 2024 | 285.19 | 290.27 | 282.89 | 289.85 | 2,389,019 | +3.29(+1.15%) |
Jan 05, 2024 | 283.89 | 288.61 | 283.12 | 286.55 | 2,707,058 | +2.81(+0.99%) |
Jan 04, 2024 | 282.07 | 285.85 | 281.45 | 283.75 | 3,019,995 | +1.78(+0.63%) |
Jan 03, 2024 | 286.02 | 286.55 | 280.98 | 281.96 | 3,068,260 | -8.34(-2.87%) |
Jan 02, 2024 | 291.02 | 294.20 | 288.95 | 290.30 | 2,452,908 | -2.94(-1.00%) |
Dec 29, 2023 | 294.41 | 295.78 | 290.79 | 293.24 | 2,319,728 | -1.20(-0.41%) |
Dec 28, 2023 | 294.66 | 296.74 | 293.61 | 294.44 | 2,286,186 | -1.23(-0.42%) |
Dec 27, 2023 | 293.20 | 296.69 | 292.31 | 295.67 | 1,891,744 | +2.47(+0.84%) |
Dec 26, 2023 | 289.19 | 294.65 | 288.61 | 293.20 | 2,035,448 | +5.23(+1.82%) |
Dec 22, 2023 | 287.92 | 290.42 | 286.53 | 287.97 | 2,857,472 | +0.29(+0.10%) |
Dec 21, 2023 | 287.51 | 288.34 | 284.24 | 287.68 | 3,236,375 | +0.36(+0.12%) |
Dec 20, 2023 | 289.53 | 295.82 | 287.14 | 287.33 | 3,848,931 | -3.22(-1.11%) |
Dec 19, 2023 | 284.44 | 290.62 | 283.81 | 290.55 | 3,689,295 | +7.19(+2.54%) |
Dec 18, 2023 | 284.38 | 286.50 | 282.23 | 283.36 | 2,713,690 | -0.03(-0.01%) |
Dec 15, 2023 | 277.80 | 284.49 | 277.68 | 283.39 | 7,381,940 | +0.56(+0.20%) |
Dec 14, 2023 | 270.21 | 283.11 | 268.32 | 282.82 | 6,800,784 | +17.06(+6.42%) |
Dec 13, 2023 | 259.25 | 266.02 | 257.15 | 265.76 | 3,737,982 | +6.49(+2.50%) |
Dec 12, 2023 | 257.85 | 260.33 | 256.99 | 259.28 | 2,394,652 | +0.51(+0.20%) |
Dec 11, 2023 | 257.70 | 260.08 | 257.37 | 258.77 | 2,922,382 | +1.41(+0.55%) |
Dec 08, 2023 | 255.26 | 259.49 | 254.89 | 257.37 | 3,285,378 | +2.07(+0.81%) |
Dec 07, 2023 | 255.09 | 257.25 | 253.71 | 255.29 | 2,156,938 | +1.43(+0.56%) |
Dec 06, 2023 | 254.69 | 258.86 | 253.47 | 253.86 | 3,662,692 | +0.77(+0.31%) |
Dec 05, 2023 | 251.69 | 255.08 | 251.69 | 253.09 | 2,704,407 | +0.44(+0.17%) |
Dec 04, 2023 | 251.48 | 253.43 | 250.34 | 252.65 | 3,053,536 | -1.99(-0.78%) |