Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 388.54 | 391.93 | 378.25 | 388.89 | 717,927 | -0.57(-0.15%) |
May 30, 2024 | 387.09 | 393.52 | 383.94 | 389.46 | 325,507 | +1.40(+0.36%) |
May 29, 2024 | 393.01 | 393.01 | 385.75 | 388.06 | 316,015 | -8.35(-2.11%) |
May 28, 2024 | 413.15 | 414.46 | 395.37 | 396.42 | 565,989 | -15.29(-3.71%) |
May 24, 2024 | 401.06 | 412.34 | 400.50 | 411.71 | 347,373 | +12.35(+3.09%) |
May 23, 2024 | 408.47 | 408.47 | 397.39 | 399.36 | 342,602 | -0.53(-0.13%) |
May 22, 2024 | 403.62 | 406.21 | 398.06 | 399.89 | 411,546 | -2.85(-0.71%) |
May 21, 2024 | 394.64 | 403.28 | 394.17 | 402.74 | 377,325 | +6.21(+1.57%) |
May 20, 2024 | 391.59 | 399.85 | 390.58 | 396.53 | 334,255 | +5.01(+1.28%) |
May 17, 2024 | 392.71 | 392.71 | 387.13 | 391.51 | 381,295 | +1.41(+0.36%) |
May 16, 2024 | 401.56 | 401.56 | 388.00 | 390.11 | 491,870 | -13.36(-3.31%) |
May 15, 2024 | 402.52 | 406.06 | 401.70 | 403.47 | 341,076 | +3.68(+0.92%) |
May 14, 2024 | 398.57 | 400.35 | 394.32 | 399.79 | 267,188 | -0.98(-0.24%) |
May 13, 2024 | 406.13 | 406.80 | 396.69 | 400.76 | 312,904 | -5.23(-1.29%) |
May 10, 2024 | 410.13 | 411.23 | 403.88 | 406.00 | 296,938 | -1.93(-0.47%) |
May 09, 2024 | 395.16 | 407.96 | 395.16 | 407.93 | 528,076 | +12.80(+3.24%) |
May 08, 2024 | 396.55 | 398.26 | 393.62 | 395.13 | 359,620 | +3.30(+0.84%) |
May 07, 2024 | 388.38 | 392.24 | 385.97 | 391.83 | 462,131 | +5.05(+1.30%) |
May 06, 2024 | 382.28 | 386.86 | 381.63 | 386.79 | 464,839 | +8.08(+2.13%) |
May 03, 2024 | 376.25 | 380.11 | 375.12 | 378.70 | 435,055 | +6.93(+1.86%) |
May 02, 2024 | 372.86 | 375.86 | 366.13 | 371.77 | 647,611 | -0.36(-0.10%) |
May 01, 2024 | 366.57 | 383.82 | 364.75 | 372.13 | 910,468 | +2.77(+0.75%) |
Apr 30, 2024 | 393.74 | 398.75 | 367.40 | 369.36 | 1,656,144 | -36.56(-9.01%) |
Apr 29, 2024 | 407.11 | 410.57 | 402.19 | 405.92 | 542,440 | -0.34(-0.08%) |
Apr 26, 2024 | 402.30 | 409.09 | 402.30 | 406.26 | 360,729 | +5.24(+1.31%) |
Apr 25, 2024 | 393.33 | 402.31 | 389.79 | 401.01 | 351,088 | +3.71(+0.93%) |
Apr 24, 2024 | 398.69 | 406.73 | 394.03 | 397.31 | 343,103 | +0.55(+0.14%) |
Apr 23, 2024 | 392.27 | 399.23 | 390.01 | 396.76 | 255,827 | +7.42(+1.91%) |
Apr 22, 2024 | 389.96 | 392.45 | 385.87 | 389.34 | 392,233 | +2.52(+0.65%) |
Apr 19, 2024 | 392.26 | 395.21 | 384.33 | 386.82 | 355,732 | -4.24(-1.08%) |
Apr 18, 2024 | 394.52 | 396.70 | 389.69 | 391.06 | 303,551 | +1.31(+0.34%) |
Apr 17, 2024 | 396.75 | 396.75 | 386.99 | 389.75 | 398,098 | -5.29(-1.34%) |
Apr 16, 2024 | 398.20 | 398.59 | 389.92 | 395.04 | 493,653 | -6.29(-1.57%) |
Apr 15, 2024 | 409.23 | 412.65 | 397.18 | 401.33 | 371,324 | +0.85(+0.21%) |
Apr 12, 2024 | 400.62 | 404.82 | 397.74 | 400.49 | 407,169 | -4.48(-1.11%) |
Apr 11, 2024 | 404.96 | 408.07 | 402.20 | 404.96 | 314,144 | -0.68(-0.17%) |
Apr 10, 2024 | 400.50 | 410.23 | 397.12 | 405.64 | 407,240 | -2.25(-0.55%) |
Apr 09, 2024 | 415.84 | 419.61 | 400.92 | 407.89 | 462,656 | -6.55(-1.58%) |
Apr 08, 2024 | 417.85 | 418.71 | 412.59 | 414.44 | 368,465 | -1.34(-0.32%) |
Apr 05, 2024 | 415.14 | 422.25 | 415.00 | 415.78 | 451,074 | +4.51(+1.10%) |
Apr 04, 2024 | 426.07 | 428.27 | 409.96 | 411.27 | 371,049 | -11.80(-2.79%) |
Apr 03, 2024 | 413.91 | 425.39 | 410.05 | 423.07 | 430,111 | +8.83(+2.13%) |
Apr 02, 2024 | 413.79 | 414.94 | 408.50 | 414.24 | 349,874 | -1.26(-0.30%) |
Apr 01, 2024 | 414.32 | 417.09 | 412.63 | 415.50 | 264,465 | +1.74(+0.42%) |
Mar 28, 2024 | 414.59 | 414.44 | 414.44 | 413.75 | 292,097 | +1.19(+0.29%) |
Mar 27, 2024 | 413.45 | 414.49 | 408.12 | 412.57 | 275,977 | +0.53(+0.13%) |
Mar 26, 2024 | 411.17 | 415.26 | 409.78 | 412.04 | 474,045 | +0.21(+0.05%) |
Mar 25, 2024 | 414.32 | 418.33 | 411.47 | 411.83 | 287,046 | -4.79(-1.15%) |
Mar 22, 2024 | 413.70 | 417.52 | 412.31 | 416.62 | 419,999 | +2.91(+0.70%) |
Mar 21, 2024 | 408.12 | 414.76 | 405.82 | 413.70 | 286,879 | +8.32(+2.05%) |
Mar 20, 2024 | 398.75 | 406.81 | 397.11 | 405.38 | 389,647 | +9.91(+2.51%) |
Mar 19, 2024 | 395.76 | 396.87 | 389.25 | 395.47 | 378,646 | -2.89(-0.73%) |
Mar 18, 2024 | 396.21 | 402.68 | 396.21 | 398.36 | 300,860 | +4.45(+1.13%) |
Mar 15, 2024 | 396.08 | 401.51 | 393.24 | 393.92 | 978,314 | -6.66(-1.66%) |
Mar 14, 2024 | 400.43 | 402.89 | 397.10 | 400.57 | 632,117 | +2.29(+0.58%) |
Mar 13, 2024 | 396.57 | 398.75 | 391.97 | 398.28 | 505,543 | +2.59(+0.66%) |
Mar 12, 2024 | 386.64 | 396.08 | 386.17 | 395.69 | 542,334 | +9.47(+2.45%) |
Mar 11, 2024 | 388.89 | 389.20 | 378.05 | 386.22 | 497,673 | -5.69(-1.45%) |
Mar 08, 2024 | 391.67 | 395.68 | 387.36 | 391.91 | 430,029 | +0.18(+0.05%) |
Mar 07, 2024 | 388.79 | 392.14 | 388.20 | 391.73 | 294,737 | +5.02(+1.30%) |
Mar 06, 2024 | 385.08 | 387.65 | 381.15 | 386.71 | 333,990 | +7.25(+1.91%) |
Mar 05, 2024 | 383.05 | 384.16 | 376.14 | 379.46 | 451,761 | -7.07(-1.83%) |
Mar 04, 2024 | 385.62 | 391.75 | 385.62 | 386.53 | 438,640 | +2.96(+0.77%) |
Mar 01, 2024 | 379.41 | 384.14 | 378.44 | 383.57 | 397,458 | +4.09(+1.08%) |
Feb 29, 2024 | 374.19 | 381.38 | 373.27 | 379.48 | 958,043 | +9.82(+2.66%) |
Feb 28, 2024 | 365.24 | 371.42 | 364.12 | 369.66 | 384,217 | +4.54(+1.24%) |
Feb 27, 2024 | 367.59 | 368.67 | 362.39 | 365.13 | 299,199 | -2.08(-0.57%) |
Feb 26, 2024 | 364.07 | 369.11 | 364.07 | 367.20 | 394,348 | +3.77(+1.04%) |
Feb 23, 2024 | 363.94 | 366.14 | 359.52 | 363.44 | 291,961 | +1.06(+0.29%) |
Feb 22, 2024 | 357.23 | 363.12 | 355.51 | 362.37 | 679,649 | +10.50(+2.98%) |
Feb 21, 2024 | 352.08 | 352.98 | 349.50 | 351.87 | 388,336 | -1.19(-0.34%) |
Feb 20, 2024 | 355.70 | 356.12 | 351.56 | 353.06 | 343,513 | -3.51(-0.98%) |
Feb 16, 2024 | 356.12 | 361.12 | 356.00 | 356.57 | 203,598 | +0.19(+0.05%) |
Feb 15, 2024 | 357.72 | 358.88 | 353.01 | 356.38 | 269,174 | -0.99(-0.28%) |
Feb 14, 2024 | 352.32 | 357.67 | 351.19 | 357.38 | 329,862 | +7.02(+2.00%) |
Feb 13, 2024 | 350.98 | 352.71 | 345.49 | 350.35 | 358,064 | -7.15(-2.00%) |
Feb 12, 2024 | 359.44 | 362.41 | 357.06 | 357.51 | 297,254 | -3.17(-0.88%) |
Feb 09, 2024 | 355.56 | 361.02 | 355.20 | 360.68 | 310,944 | +4.77(+1.34%) |
Feb 08, 2024 | 354.54 | 356.73 | 352.67 | 355.91 | 310,297 | +3.06(+0.87%) |
Feb 07, 2024 | 349.75 | 355.81 | 347.43 | 352.85 | 396,560 | +4.85(+1.39%) |
Feb 06, 2024 | 348.41 | 352.78 | 340.64 | 348.00 | 481,996 | -0.74(-0.21%) |
Feb 05, 2024 | 350.36 | 354.09 | 346.48 | 348.73 | 531,067 | -3.02(-0.86%) |
Feb 02, 2024 | 341.37 | 353.77 | 340.81 | 351.75 | 798,497 | +10.25(+3.00%) |
Feb 01, 2024 | 334.14 | 342.19 | 332.07 | 341.50 | 547,208 | +8.09(+2.43%) |
Jan 31, 2024 | 340.21 | 341.42 | 332.02 | 333.41 | 680,495 | -8.68(-2.54%) |
Jan 30, 2024 | 331.16 | 345.05 | 327.13 | 342.10 | 907,371 | +11.67(+3.53%) |
Jan 29, 2024 | 325.18 | 330.88 | 324.03 | 330.42 | 863,190 | +3.56(+1.09%) |
Jan 26, 2024 | 331.70 | 333.28 | 326.65 | 326.86 | 378,108 | -4.81(-1.45%) |
Jan 25, 2024 | 329.23 | 334.04 | 328.50 | 331.67 | 467,737 | +5.62(+1.72%) |
Jan 24, 2024 | 330.68 | 331.31 | 325.40 | 326.05 | 303,179 | -2.78(-0.85%) |
Jan 23, 2024 | 332.66 | 334.38 | 327.55 | 328.83 | 280,897 | -3.78(-1.14%) |
Jan 22, 2024 | 328.68 | 334.66 | 328.68 | 332.61 | 384,729 | +5.11(+1.56%) |
Jan 19, 2024 | 324.73 | 329.87 | 321.38 | 327.50 | 495,779 | +3.90(+1.21%) |
Jan 18, 2024 | 320.79 | 324.30 | 320.20 | 323.60 | 153,420 | +4.04(+1.27%) |
Jan 17, 2024 | 322.15 | 326.46 | 317.01 | 319.55 | 212,250 | -4.77(-1.47%) |
Jan 16, 2024 | 324.16 | 325.12 | 322.08 | 324.32 | 212,836 | -1.20(-0.37%) |
Jan 12, 2024 | 326.93 | 326.93 | 320.14 | 325.52 | 202,588 | -0.06(-0.02%) |
Jan 11, 2024 | 323.16 | 325.85 | 317.34 | 325.58 | 351,131 | +1.99(+0.61%) |
Jan 10, 2024 | 327.34 | 327.34 | 322.85 | 323.60 | 386,558 | -2.05(-0.63%) |
Jan 09, 2024 | 318.86 | 327.18 | 316.98 | 325.64 | 467,799 | +4.84(+1.51%) |
Jan 08, 2024 | 317.84 | 321.35 | 315.28 | 320.80 | 297,193 | +4.69(+1.48%) |
Jan 05, 2024 | 318.03 | 318.03 | 313.35 | 316.11 | 358,144 | -1.77(-0.56%) |
Jan 04, 2024 | 315.24 | 318.43 | 314.03 | 317.88 | 375,824 | +3.08(+0.98%) |
Jan 03, 2024 | 322.00 | 322.04 | 314.72 | 314.80 | 298,942 | -9.02(-2.79%) |
Jan 02, 2024 | 325.08 | 326.09 | 322.30 | 323.82 | 264,864 | -2.99(-0.91%) |
Dec 29, 2023 | 325.56 | 327.21 | 325.07 | 326.81 | 190,576 | +0.82(+0.25%) |
Dec 28, 2023 | 322.59 | 327.62 | 320.56 | 325.99 | 465,991 | +0.08(+0.02%) |
Dec 27, 2023 | 326.77 | 327.88 | 325.14 | 325.91 | 240,575 | -0.86(-0.26%) |
Dec 26, 2023 | 324.28 | 327.51 | 324.25 | 326.77 | 164,023 | +2.88(+0.89%) |
Dec 22, 2023 | 324.02 | 326.99 | 323.44 | 323.89 | 156,174 | +1.43(+0.44%) |
Dec 21, 2023 | 321.24 | 324.09 | 320.03 | 322.46 | 247,722 | +3.41(+1.07%) |
Dec 20, 2023 | 321.28 | 323.48 | 318.46 | 319.06 | 529,966 | -2.55(-0.79%) |
Dec 19, 2023 | 324.03 | 326.01 | 319.48 | 321.61 | 341,311 | -1.41(-0.44%) |
Dec 18, 2023 | 323.00 | 325.02 | 321.19 | 323.02 | 357,596 | -0.32(-0.10%) |
Dec 15, 2023 | 324.25 | 326.31 | 321.94 | 323.34 | 709,497 | -1.35(-0.42%) |
Dec 14, 2023 | 318.55 | 324.78 | 316.81 | 324.69 | 670,738 | +11.79(+3.77%) |
Dec 13, 2023 | 317.02 | 318.03 | 309.38 | 312.89 | 563,435 | -4.08(-1.29%) |
Dec 12, 2023 | 313.98 | 319.56 | 311.86 | 316.98 | 432,363 | +4.13(+1.32%) |
Dec 11, 2023 | 307.04 | 313.28 | 304.94 | 312.85 | 414,600 | +6.66(+2.17%) |
Dec 08, 2023 | 305.75 | 308.89 | 304.92 | 306.19 | 337,553 | +1.91(+0.63%) |
Dec 07, 2023 | 301.78 | 304.65 | 301.11 | 304.28 | 249,848 | +2.82(+0.94%) |
Dec 06, 2023 | 300.49 | 303.04 | 298.61 | 301.46 | 305,896 | +3.57(+1.20%) |
Dec 05, 2023 | 300.20 | 301.15 | 294.00 | 297.89 | 290,094 | -3.50(-1.16%) |
Dec 04, 2023 | 297.84 | 302.59 | 297.84 | 301.39 | 339,280 | -0.14(-0.05%) |
Dec 01, 2023 | 297.30 | 303.04 | 297.30 | 301.53 | 224,042 | +3.46(+1.16%) |
Nov 30, 2023 | 294.16 | 298.78 | 293.70 | 298.07 | 507,426 | +5.31(+1.81%) |
Nov 29, 2023 | 294.61 | 296.26 | 292.02 | 292.76 | 242,891 | +0.95(+0.33%) |
Nov 28, 2023 | 296.79 | 297.59 | 291.28 | 291.81 | 350,177 | -5.62(-1.89%) |
Nov 27, 2023 | 296.59 | 299.88 | 295.82 | 297.43 | 275,749 | +0.07(+0.02%) |
Nov 24, 2023 | 297.70 | 299.55 | 296.64 | 297.36 | 126,962 | +0.79(+0.27%) |
Nov 22, 2023 | 295.31 | 297.73 | 293.83 | 296.57 | 566,240 | +2.28(+0.77%) |
Nov 21, 2023 | 295.44 | 297.83 | 294.05 | 294.29 | 452,543 | -3.29(-1.10%) |
Nov 20, 2023 | 297.69 | 299.41 | 294.14 | 297.58 | 589,105 | -0.11(-0.04%) |
Nov 17, 2023 | 293.84 | 298.58 | 290.06 | 297.69 | 689,623 | +11.15(+3.89%) |
Nov 16, 2023 | 287.62 | 290.73 | 284.03 | 286.54 | 521,621 | +0.18(+0.06%) |
Nov 15, 2023 | 293.43 | 293.74 | 285.23 | 286.36 | 662,710 | -6.06(-2.07%) |
Nov 14, 2023 | 291.88 | 296.90 | 291.03 | 292.42 | 497,759 | +4.70(+1.63%) |
Nov 13, 2023 | 286.17 | 288.06 | 283.47 | 287.72 | 707,702 | +1.26(+0.44%) |
Nov 10, 2023 | 284.08 | 286.66 | 280.42 | 286.47 | 504,351 | +4.46(+1.58%) |
Nov 09, 2023 | 281.20 | 287.06 | 278.48 | 282.00 | 566,258 | +3.53(+1.27%) |
Nov 08, 2023 | 277.92 | 282.84 | 275.68 | 278.47 | 423,713 | +2.78(+1.01%) |
Nov 07, 2023 | 274.75 | 276.17 | 271.53 | 275.69 | 411,723 | +0.38(+0.14%) |
Nov 06, 2023 | 279.37 | 280.30 | 272.49 | 275.32 | 597,296 | -3.55(-1.27%) |
Nov 03, 2023 | 280.03 | 284.43 | 278.68 | 278.87 | 497,521 | +1.12(+0.40%) |
Nov 02, 2023 | 277.33 | 278.97 | 272.07 | 277.75 | 807,507 | +1.59(+0.58%) |