Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 381.15 | 382.91 | 378.90 | 382.23 | 3,524,913 | +3.34(+0.88%) |
May 01, 2024 | 378.38 | 383.48 | 377.98 | 378.89 | 5,766,835 | +0.76(+0.20%) |
Apr 30, 2024 | 382.46 | 382.75 | 378.08 | 378.13 | 3,462,120 | -5.67(-1.48%) |
Apr 29, 2024 | 383.10 | 384.03 | 382.07 | 383.80 | 3,265,723 | +1.49(+0.39%) |
Apr 26, 2024 | 380.75 | 383.34 | 380.53 | 382.31 | 4,252,397 | +1.39(+0.36%) |
Apr 25, 2024 | 379.79 | 381.55 | 377.48 | 380.92 | 4,680,264 | -3.52(-0.92%) |
Apr 24, 2024 | 384.87 | 385.47 | 383.02 | 384.44 | 3,557,786 | -0.58(-0.15%) |
Apr 23, 2024 | 383.69 | 385.59 | 382.91 | 385.02 | 3,122,118 | +2.65(+0.69%) |
Apr 22, 2024 | 381.73 | 384.44 | 379.81 | 382.37 | 4,128,632 | +2.57(+0.68%) |
Apr 19, 2024 | 378.69 | 381.03 | 377.92 | 379.80 | 5,078,596 | +2.16(+0.57%) |
Apr 18, 2024 | 378.85 | 380.73 | 376.65 | 377.64 | 4,579,432 | +0.39(+0.10%) |
Apr 17, 2024 | 379.01 | 379.99 | 375.94 | 377.25 | 4,586,179 | -0.53(-0.14%) |
Apr 16, 2024 | 379.54 | 379.73 | 376.84 | 377.78 | 4,383,379 | +0.67(+0.18%) |
Apr 15, 2024 | 383.13 | 383.62 | 376.40 | 377.11 | 4,872,661 | -2.56(-0.67%) |
Apr 12, 2024 | 382.11 | 382.73 | 378.61 | 379.67 | 5,367,898 | -4.67(-1.21%) |
Apr 11, 2024 | 385.27 | 385.88 | 381.80 | 384.34 | 3,973,887 | +0.03(+0.01%) |
Apr 10, 2024 | 384.72 | 385.77 | 382.83 | 384.31 | 5,174,941 | -4.33(-1.11%) |
Apr 09, 2024 | 389.42 | 389.78 | 385.53 | 388.64 | 4,006,539 | -0.26(-0.07%) |
Apr 08, 2024 | 388.85 | 389.94 | 388.37 | 388.90 | 2,432,399 | +0.24(+0.06%) |
Apr 05, 2024 | 386.15 | 390.25 | 385.88 | 388.66 | 4,425,769 | +2.84(+0.74%) |
Apr 04, 2024 | 393.82 | 394.03 | 385.40 | 385.82 | 5,038,116 | -5.24(-1.34%) |
Apr 03, 2024 | 391.48 | 392.71 | 389.79 | 391.06 | 3,537,461 | -0.37(-0.09%) |
Apr 02, 2024 | 391.76 | 391.94 | 390.08 | 391.43 | 4,036,045 | -3.70(-0.94%) |
Apr 01, 2024 | 397.61 | 397.84 | 394.52 | 395.12 | 3,762,911 | -2.43(-0.61%) |
Mar 28, 2024 | 397.85 | 398.35 | 396.83 | 397.55 | 3,283,414 | +0.20(+0.05%) |
Mar 27, 2024 | 394.79 | 397.37 | 394.26 | 397.35 | 4,428,030 | +4.71(+1.20%) |
Mar 26, 2024 | 393.47 | 394.06 | 392.43 | 392.64 | 3,396,851 | -0.10(-0.03%) |
Mar 25, 2024 | 393.71 | 393.94 | 392.61 | 392.74 | 2,534,771 | -1.58(-0.40%) |
Mar 22, 2024 | 397.55 | 397.85 | 394.28 | 394.32 | 3,157,730 | -3.22(-0.81%) |
Mar 21, 2024 | 396.10 | 398.61 | 395.60 | 397.54 | 4,348,712 | +2.76(+0.70%) |
Mar 20, 2024 | 389.95 | 395.01 | 389.69 | 394.78 | 4,822,307 | +4.09(+1.05%) |
Mar 19, 2024 | 387.96 | 390.88 | 387.27 | 390.69 | 3,304,143 | +3.17(+0.82%) |
Mar 18, 2024 | 388.15 | 388.66 | 387.29 | 387.53 | 2,059,897 | +0.73(+0.19%) |
Mar 15, 2024 | 387.54 | 389.06 | 385.84 | 386.80 | 4,570,693 | -2.13(-0.55%) |
Mar 14, 2024 | 391.03 | 391.27 | 386.70 | 388.93 | 4,468,681 | -1.15(-0.29%) |
Mar 13, 2024 | 390.55 | 391.64 | 388.92 | 390.08 | 2,793,189 | +0.43(+0.11%) |
Mar 12, 2024 | 388.11 | 390.30 | 386.71 | 389.65 | 3,283,326 | +2.36(+0.61%) |
Mar 11, 2024 | 385.79 | 387.52 | 384.38 | 387.29 | 3,403,549 | +0.43(+0.11%) |
Mar 08, 2024 | 387.11 | 389.28 | 386.58 | 386.86 | 4,269,335 | -0.46(-0.12%) |
Mar 07, 2024 | 387.94 | 388.58 | 386.70 | 387.32 | 2,972,069 | +1.27(+0.33%) |
Mar 06, 2024 | 387.36 | 388.00 | 385.00 | 386.05 | 3,046,576 | +0.99(+0.26%) |
Mar 05, 2024 | 387.86 | 388.16 | 383.80 | 385.06 | 4,142,472 | -4.03(-1.04%) |
Mar 04, 2024 | 388.21 | 390.11 | 388.21 | 389.09 | 3,055,764 | -1.08(-0.28%) |
Mar 01, 2024 | 388.71 | 390.47 | 387.75 | 390.17 | 3,868,767 | +1.36(+0.35%) |
Feb 29, 2024 | 389.55 | 389.97 | 387.32 | 388.81 | 3,034,521 | +0.35(+0.09%) |
Feb 28, 2024 | 386.81 | 388.60 | 386.47 | 388.46 | 3,322,560 | -0.06(-0.02%) |
Feb 27, 2024 | 389.22 | 389.31 | 387.62 | 388.52 | 2,376,077 | -1.05(-0.27%) |
Feb 26, 2024 | 390.31 | 391.27 | 389.10 | 389.57 | 1,918,930 | -0.57(-0.15%) |
Feb 23, 2024 | 390.63 | 391.69 | 389.78 | 390.14 | 3,461,662 | +0.74(+0.19%) |
Feb 22, 2024 | 387.23 | 390.33 | 386.78 | 389.40 | 5,002,226 | +4.48(+1.16%) |
Feb 21, 2024 | 383.84 | 385.05 | 382.20 | 384.93 | 3,036,469 | +0.36(+0.09%) |
Feb 20, 2024 | 384.39 | 385.44 | 383.42 | 384.57 | 3,304,453 | -0.50(-0.13%) |
Feb 16, 2024 | 386.04 | 387.12 | 384.58 | 385.06 | 3,783,510 | -1.44(-0.37%) |
Feb 15, 2024 | 383.46 | 386.59 | 383.15 | 386.51 | 3,510,654 | +3.94(+1.03%) |
Feb 14, 2024 | 382.28 | 382.82 | 380.36 | 382.57 | 3,480,012 | +1.46(+0.38%) |
Feb 13, 2024 | 383.34 | 383.43 | 378.75 | 381.10 | 5,347,902 | -5.27(-1.36%) |
Feb 12, 2024 | 384.76 | 387.66 | 384.71 | 386.37 | 2,420,953 | +1.38(+0.36%) |
Feb 09, 2024 | 385.45 | 385.76 | 384.02 | 384.99 | 3,542,153 | -0.63(-0.16%) |
Feb 08, 2024 | 385.73 | 385.93 | 383.78 | 385.61 | 2,558,226 | +0.68(+0.18%) |
Feb 07, 2024 | 384.66 | 385.71 | 383.92 | 384.94 | 2,808,869 | +1.58(+0.41%) |
Feb 06, 2024 | 382.20 | 383.64 | 381.78 | 383.35 | 2,516,208 | +1.49(+0.39%) |
Feb 05, 2024 | 384.26 | 384.26 | 380.41 | 381.86 | 3,773,566 | -2.83(-0.74%) |
Feb 02, 2024 | 382.27 | 386.04 | 381.52 | 384.69 | 3,360,056 | +1.31(+0.34%) |
Feb 01, 2024 | 379.69 | 383.42 | 379.26 | 383.37 | 3,663,203 | +3.71(+0.98%) |
Jan 31, 2024 | 383.48 | 384.09 | 379.63 | 379.66 | 4,486,825 | -3.11(-0.81%) |
Jan 30, 2024 | 381.10 | 383.22 | 380.77 | 382.76 | 2,754,892 | +1.17(+0.31%) |
Jan 29, 2024 | 379.29 | 381.69 | 378.83 | 381.59 | 2,739,315 | +2.21(+0.58%) |
Jan 26, 2024 | 378.28 | 380.42 | 378.25 | 379.38 | 3,235,473 | +0.61(+0.16%) |
Jan 25, 2024 | 377.37 | 378.85 | 376.23 | 378.77 | 3,527,958 | +2.38(+0.63%) |
Jan 24, 2024 | 378.50 | 378.91 | 376.25 | 376.39 | 3,976,719 | -0.95(-0.25%) |
Jan 23, 2024 | 377.66 | 378.15 | 376.29 | 377.34 | 3,124,488 | -1.03(-0.27%) |
Jan 22, 2024 | 377.99 | 379.37 | 377.38 | 378.37 | 5,455,217 | +1.46(+0.39%) |
Jan 19, 2024 | 374.09 | 377.67 | 372.78 | 376.90 | 5,242,141 | +3.99(+1.07%) |
Jan 18, 2024 | 370.35 | 373.43 | 369.48 | 372.92 | 3,970,379 | +2.08(+0.56%) |
Jan 17, 2024 | 369.87 | 371.86 | 369.46 | 370.84 | 4,382,066 | -0.94(-0.25%) |
Jan 16, 2024 | 373.08 | 373.63 | 370.16 | 371.77 | 4,507,769 | -2.24(-0.60%) |
Jan 12, 2024 | 375.57 | 376.34 | 372.84 | 374.01 | 3,836,251 | -1.25(-0.33%) |
Jan 11, 2024 | 375.86 | 376.21 | 372.36 | 375.26 | 4,110,715 | +0.22(+0.06%) |
Jan 10, 2024 | 373.65 | 375.56 | 373.39 | 375.05 | 2,727,650 | +1.76(+0.47%) |
Jan 09, 2024 | 372.91 | 373.70 | 371.86 | 373.29 | 3,246,486 | -1.65(-0.44%) |
Jan 08, 2024 | 371.51 | 375.07 | 370.59 | 374.94 | 4,625,726 | +2.19(+0.59%) |
Jan 05, 2024 | 372.54 | 374.35 | 371.32 | 372.75 | 5,408,999 | +0.10(+0.03%) |
Jan 04, 2024 | 372.95 | 375.31 | 372.51 | 372.65 | 4,270,871 | +0.33(+0.09%) |
Jan 03, 2024 | 373.67 | 374.22 | 372.01 | 372.32 | 6,411,104 | -2.87(-0.76%) |
Jan 02, 2024 | 372.91 | 375.91 | 372.91 | 375.19 | 5,801,935 | +0.22(+0.06%) |
Dec 29, 2023 | 375.05 | 375.55 | 373.38 | 374.97 | 3,381,628 | -0.16(-0.04%) |
Dec 28, 2023 | 374.62 | 375.78 | 374.62 | 375.13 | 2,630,885 | +0.47(+0.12%) |
Dec 27, 2023 | 373.21 | 374.89 | 372.86 | 374.66 | 3,074,716 | +1.20(+0.32%) |
Dec 26, 2023 | 371.79 | 374.19 | 371.69 | 373.45 | 2,222,528 | +1.54(+0.41%) |
Dec 22, 2023 | 371.75 | 373.41 | 370.70 | 371.91 | 3,347,583 | -0.08(-0.02%) |
Dec 21, 2023 | 371.01 | 372.24 | 369.29 | 371.99 | 3,845,925 | +3.06(+0.83%) |
Dec 20, 2023 | 372.78 | 374.44 | 368.74 | 368.93 | 4,519,769 | -4.68(-1.25%) |
Dec 19, 2023 | 371.36 | 373.66 | 371.24 | 373.60 | 3,762,010 | +2.51(+0.68%) |
Dec 18, 2023 | 371.40 | 371.98 | 370.88 | 371.10 | 3,420,846 | +0.35(+0.09%) |
Dec 15, 2023 | 369.86 | 371.50 | 369.45 | 370.75 | 7,263,205 | +0.13(+0.04%) |
Dec 14, 2023 | 370.00 | 370.95 | 368.56 | 370.62 | 5,522,449 | +1.58(+0.43%) |
Dec 13, 2023 | 363.93 | 369.04 | 363.34 | 369.04 | 4,319,215 | +5.29(+1.45%) |
Dec 12, 2023 | 362.75 | 364.01 | 361.78 | 363.75 | 3,261,544 | +1.71(+0.47%) |
Dec 11, 2023 | 360.96 | 362.22 | 360.36 | 362.04 | 3,694,102 | +1.56(+0.43%) |
Dec 08, 2023 | 359.13 | 361.04 | 358.75 | 360.48 | 2,951,850 | +1.28(+0.36%) |
Dec 07, 2023 | 359.33 | 359.73 | 358.31 | 359.20 | 3,317,181 | +0.61(+0.17%) |
Dec 06, 2023 | 360.17 | 360.91 | 358.21 | 358.59 | 5,695,862 | -0.69(-0.19%) |
Dec 05, 2023 | 359.23 | 359.63 | 358.08 | 359.28 | 5,407,707 | -0.72(-0.20%) |
Dec 04, 2023 | 358.52 | 360.31 | 358.39 | 360.00 | 4,302,622 | -0.41(-0.11%) |