Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 443.31 | 448.93 | 441.93 | 445.59 | 105,990 | +1.45(+0.33%) |
Jun 06, 2024 | 444.24 | 445.38 | 437.15 | 444.14 | 216,806 | +0.31(+0.07%) |
Jun 05, 2024 | 433.85 | 445.94 | 432.50 | 443.83 | 207,030 | +11.06(+2.56%) |
Jun 04, 2024 | 445.26 | 445.91 | 424.02 | 432.77 | 379,043 | -14.73(-3.29%) |
Jun 03, 2024 | 438.37 | 451.60 | 437.49 | 447.50 | 227,227 | +8.75(+1.99%) |
May 31, 2024 | 433.24 | 439.28 | 430.17 | 438.75 | 207,748 | +7.46(+1.73%) |
May 30, 2024 | 433.78 | 435.50 | 430.24 | 431.29 | 150,180 | -2.24(-0.52%) |
May 29, 2024 | 443.85 | 446.39 | 432.05 | 433.53 | 170,456 | -12.39(-2.78%) |
May 28, 2024 | 444.75 | 446.88 | 441.98 | 445.92 | 139,668 | +1.47(+0.33%) |
May 24, 2024 | 446.00 | 449.37 | 441.64 | 444.45 | 146,584 | +0.09(+0.02%) |
May 23, 2024 | 439.63 | 444.36 | 436.73 | 444.36 | 142,790 | +3.35(+0.76%) |
May 22, 2024 | 440.45 | 443.55 | 438.00 | 441.01 | 137,970 | +0.00(+0.00%) |
May 21, 2024 | 445.31 | 445.31 | 435.60 | 441.01 | 167,209 | -2.93(-0.66%) |
May 20, 2024 | 443.22 | 447.91 | 442.76 | 443.94 | 153,520 | +0.56(+0.13%) |
May 17, 2024 | 441.20 | 445.79 | 439.08 | 443.38 | 240,331 | +4.43(+1.01%) |
May 16, 2024 | 438.83 | 442.35 | 437.11 | 438.95 | 199,347 | +0.49(+0.11%) |
May 15, 2024 | 427.51 | 439.13 | 426.45 | 438.46 | 275,991 | +11.65(+2.73%) |
May 14, 2024 | 435.76 | 436.62 | 422.24 | 426.81 | 364,335 | -8.47(-1.95%) |
May 13, 2024 | 434.37 | 440.42 | 434.37 | 435.28 | 341,589 | +0.14(+0.03%) |
May 10, 2024 | 421.73 | 435.48 | 420.50 | 435.14 | 316,612 | +17.27(+4.13%) |
May 09, 2024 | 408.71 | 417.96 | 407.74 | 417.87 | 166,222 | +10.72(+2.63%) |
May 08, 2024 | 410.57 | 417.14 | 403.92 | 407.15 | 219,269 | -5.11(-1.24%) |
May 07, 2024 | 402.97 | 414.04 | 402.97 | 412.26 | 346,974 | +10.10(+2.51%) |
May 06, 2024 | 394.00 | 403.22 | 392.83 | 402.16 | 325,188 | +10.11(+2.58%) |
May 03, 2024 | 390.50 | 397.94 | 389.81 | 392.05 | 455,166 | -3.92(-0.99%) |
May 02, 2024 | 384.61 | 403.64 | 381.66 | 395.96 | 620,732 | -15.42(-3.75%) |
May 01, 2024 | 414.23 | 415.09 | 408.45 | 411.39 | 463,065 | -2.02(-0.49%) |
Apr 30, 2024 | 422.11 | 422.11 | 412.52 | 413.41 | 247,004 | -9.71(-2.29%) |
Apr 29, 2024 | 421.58 | 426.04 | 416.74 | 423.12 | 225,589 | +2.20(+0.52%) |
Apr 26, 2024 | 418.45 | 425.58 | 418.45 | 420.92 | 166,934 | +0.80(+0.19%) |
Apr 25, 2024 | 419.84 | 423.65 | 416.48 | 420.12 | 176,982 | -0.57(-0.14%) |
Apr 24, 2024 | 416.43 | 421.19 | 415.27 | 420.69 | 163,743 | +4.39(+1.06%) |
Apr 23, 2024 | 416.65 | 421.35 | 415.84 | 416.29 | 242,071 | -1.36(-0.33%) |
Apr 22, 2024 | 417.81 | 421.54 | 415.57 | 417.65 | 225,023 | +0.84(+0.20%) |
Apr 19, 2024 | 413.48 | 419.02 | 411.62 | 416.81 | 171,807 | +4.38(+1.06%) |
Apr 18, 2024 | 422.61 | 423.01 | 411.70 | 412.44 | 210,690 | -8.25(-1.96%) |
Apr 17, 2024 | 419.75 | 425.13 | 418.41 | 420.69 | 342,822 | +3.50(+0.84%) |
Apr 16, 2024 | 415.32 | 421.47 | 414.70 | 417.19 | 194,882 | +1.75(+0.42%) |
Apr 15, 2024 | 415.65 | 420.71 | 412.85 | 415.44 | 190,282 | +3.62(+0.88%) |
Apr 12, 2024 | 408.84 | 412.87 | 407.59 | 411.83 | 160,932 | +1.48(+0.36%) |
Apr 11, 2024 | 414.01 | 414.62 | 406.66 | 410.35 | 140,429 | -2.17(-0.53%) |
Apr 10, 2024 | 409.65 | 416.96 | 404.60 | 412.52 | 295,621 | -0.27(-0.07%) |
Apr 09, 2024 | 417.95 | 417.95 | 406.67 | 412.79 | 234,820 | -5.43(-1.30%) |
Apr 08, 2024 | 418.64 | 422.58 | 417.09 | 418.21 | 187,172 | +0.76(+0.18%) |
Apr 05, 2024 | 414.45 | 418.02 | 411.59 | 417.45 | 245,859 | +4.65(+1.13%) |
Apr 04, 2024 | 422.05 | 422.05 | 408.67 | 412.81 | 279,967 | -7.27(-1.73%) |
Apr 03, 2024 | 419.05 | 421.60 | 416.34 | 420.08 | 167,459 | +1.21(+0.29%) |
Apr 02, 2024 | 429.28 | 430.40 | 414.77 | 418.87 | 260,119 | -7.67(-1.80%) |
Apr 01, 2024 | 420.81 | 429.16 | 418.37 | 426.54 | 238,872 | +7.76(+1.85%) |
Mar 28, 2024 | 420.26 | 422.58 | 415.54 | 418.78 | 170,168 | +2.14(+0.51%) |
Mar 27, 2024 | 416.77 | 417.59 | 413.81 | 416.64 | 151,461 | +2.74(+0.66%) |
Mar 26, 2024 | 414.19 | 418.12 | 412.12 | 413.90 | 136,797 | -0.47(-0.11%) |
Mar 25, 2024 | 411.54 | 417.83 | 409.43 | 414.38 | 116,190 | +2.33(+0.56%) |
Mar 22, 2024 | 411.92 | 413.35 | 407.82 | 412.05 | 161,361 | +2.19(+0.53%) |
Mar 21, 2024 | 414.08 | 414.08 | 400.92 | 409.86 | 288,063 | -3.82(-0.92%) |
Mar 20, 2024 | 412.12 | 414.21 | 410.63 | 413.68 | 199,774 | +2.17(+0.53%) |
Mar 19, 2024 | 414.21 | 415.57 | 409.38 | 411.51 | 208,665 | -1.33(-0.32%) |
Mar 18, 2024 | 420.88 | 422.43 | 412.30 | 412.84 | 202,498 | -8.53(-2.02%) |
Mar 15, 2024 | 411.59 | 421.77 | 411.59 | 421.37 | 310,733 | +8.55(+2.07%) |
Mar 14, 2024 | 415.82 | 418.15 | 411.11 | 412.82 | 139,972 | -1.62(-0.39%) |
Mar 13, 2024 | 407.95 | 414.60 | 407.36 | 414.44 | 160,211 | +7.03(+1.73%) |
Mar 12, 2024 | 405.88 | 410.24 | 404.54 | 407.40 | 214,860 | +2.15(+0.53%) |
Mar 11, 2024 | 416.93 | 417.36 | 402.86 | 405.25 | 222,853 | -10.75(-2.58%) |
Mar 08, 2024 | 417.68 | 423.57 | 414.92 | 416.00 | 278,382 | -1.81(-0.43%) |
Mar 07, 2024 | 412.34 | 418.07 | 411.77 | 417.81 | 121,645 | +6.96(+1.69%) |
Mar 06, 2024 | 407.98 | 411.31 | 405.57 | 410.85 | 226,507 | +5.83(+1.44%) |
Mar 05, 2024 | 411.89 | 415.72 | 402.23 | 405.01 | 253,250 | -15.07(-3.59%) |
Mar 04, 2024 | 418.05 | 425.58 | 418.05 | 420.09 | 198,511 | +1.62(+0.39%) |
Mar 01, 2024 | 416.27 | 421.44 | 412.29 | 418.47 | 172,808 | +1.88(+0.45%) |
Feb 29, 2024 | 414.97 | 418.01 | 412.78 | 416.59 | 212,973 | +1.62(+0.39%) |
Feb 28, 2024 | 412.28 | 416.19 | 411.36 | 414.97 | 165,949 | +1.26(+0.30%) |
Feb 27, 2024 | 409.63 | 415.37 | 407.92 | 413.71 | 137,592 | +2.32(+0.56%) |
Feb 26, 2024 | 412.59 | 416.43 | 411.00 | 411.40 | 195,509 | -1.65(-0.40%) |
Feb 23, 2024 | 406.96 | 413.74 | 406.87 | 413.05 | 169,583 | +6.48(+1.59%) |
Feb 22, 2024 | 396.35 | 407.04 | 396.35 | 406.56 | 153,766 | +10.71(+2.71%) |
Feb 21, 2024 | 402.08 | 403.94 | 394.00 | 395.85 | 234,131 | -5.79(-1.44%) |
Feb 20, 2024 | 398.08 | 402.23 | 396.61 | 401.64 | 161,108 | +4.49(+1.13%) |
Feb 16, 2024 | 393.61 | 398.75 | 391.20 | 397.15 | 158,199 | +5.29(+1.35%) |
Feb 15, 2024 | 390.57 | 394.95 | 388.73 | 391.86 | 199,796 | +1.12(+0.29%) |
Feb 14, 2024 | 391.70 | 392.40 | 386.99 | 390.75 | 203,949 | -0.24(-0.06%) |
Feb 13, 2024 | 395.36 | 400.73 | 390.87 | 390.98 | 239,607 | -3.49(-0.89%) |
Feb 12, 2024 | 393.11 | 395.15 | 386.41 | 394.48 | 208,312 | +1.57(+0.40%) |
Feb 09, 2024 | 400.57 | 404.11 | 385.83 | 392.91 | 369,957 | -7.66(-1.91%) |
Feb 08, 2024 | 376.83 | 401.96 | 370.55 | 400.57 | 755,006 | +33.69(+9.18%) |
Feb 07, 2024 | 361.63 | 368.80 | 361.01 | 366.88 | 260,732 | +7.72(+2.15%) |
Feb 06, 2024 | 361.21 | 362.47 | 357.78 | 359.16 | 222,969 | -2.13(-0.59%) |
Feb 05, 2024 | 357.47 | 362.26 | 354.92 | 361.29 | 224,624 | +4.00(+1.12%) |
Feb 02, 2024 | 353.09 | 359.18 | 353.09 | 357.28 | 186,597 | +3.06(+0.87%) |
Feb 01, 2024 | 349.84 | 359.59 | 349.84 | 354.22 | 261,527 | +2.42(+0.69%) |
Jan 31, 2024 | 354.28 | 356.17 | 351.21 | 351.80 | 213,464 | -3.60(-1.01%) |
Jan 30, 2024 | 353.30 | 358.23 | 351.10 | 355.41 | 241,418 | +2.11(+0.60%) |
Jan 29, 2024 | 357.20 | 357.20 | 349.94 | 353.30 | 268,021 | -3.12(-0.88%) |
Jan 26, 2024 | 363.46 | 364.78 | 355.09 | 356.42 | 184,228 | -5.67(-1.57%) |
Jan 25, 2024 | 358.18 | 362.17 | 356.84 | 362.09 | 206,747 | +4.81(+1.35%) |
Jan 24, 2024 | 359.49 | 360.55 | 356.27 | 357.28 | 114,452 | -1.88(-0.52%) |
Jan 23, 2024 | 361.31 | 366.62 | 358.86 | 359.16 | 141,417 | -2.94(-0.81%) |
Jan 22, 2024 | 366.19 | 366.19 | 361.96 | 362.10 | 157,660 | -3.51(-0.96%) |
Jan 19, 2024 | 372.02 | 372.02 | 365.36 | 365.62 | 138,244 | -6.16(-1.66%) |
Jan 18, 2024 | 377.43 | 377.43 | 369.30 | 371.77 | 173,702 | -4.79(-1.27%) |
Jan 17, 2024 | 379.81 | 383.47 | 376.55 | 376.56 | 117,946 | -3.31(-0.87%) |
Jan 16, 2024 | 378.38 | 383.31 | 378.44 | 379.88 | 178,820 | +3.03(+0.81%) |
Jan 12, 2024 | 377.46 | 379.15 | 376.35 | 376.84 | 128,816 | -0.17(-0.05%) |
Jan 11, 2024 | 373.65 | 378.35 | 369.63 | 377.01 | 137,657 | +2.60(+0.70%) |
Jan 10, 2024 | 377.07 | 378.01 | 373.72 | 374.41 | 149,676 | -2.06(-0.55%) |
Jan 09, 2024 | 380.74 | 380.80 | 376.38 | 376.46 | 107,490 | -3.67(-0.97%) |
Jan 08, 2024 | 375.90 | 380.79 | 373.90 | 380.14 | 186,534 | +4.64(+1.24%) |
Jan 05, 2024 | 375.83 | 377.03 | 372.34 | 375.50 | 217,289 | +2.03(+0.54%) |
Jan 04, 2024 | 368.29 | 377.17 | 368.26 | 373.47 | 288,195 | +11.90(+3.29%) |
Jan 03, 2024 | 357.07 | 363.76 | 356.24 | 361.57 | 221,544 | +3.34(+0.93%) |
Jan 02, 2024 | 355.67 | 358.38 | 354.33 | 358.23 | 161,236 | +2.39(+0.67%) |
Dec 29, 2023 | 355.28 | 357.27 | 353.95 | 355.84 | 124,352 | +0.76(+0.21%) |
Dec 28, 2023 | 354.03 | 356.73 | 353.27 | 355.08 | 128,446 | +0.11(+0.03%) |
Dec 27, 2023 | 353.72 | 355.71 | 351.72 | 354.97 | 159,656 | +1.37(+0.39%) |
Dec 26, 2023 | 358.46 | 359.87 | 353.17 | 353.60 | 115,558 | -6.23(-1.73%) |
Dec 22, 2023 | 361.00 | 361.00 | 356.00 | 359.83 | 143,137 | -0.72(-0.20%) |
Dec 21, 2023 | 355.45 | 361.05 | 355.28 | 360.55 | 176,755 | +6.30(+1.78%) |
Dec 20, 2023 | 360.71 | 361.47 | 354.05 | 354.25 | 152,248 | -7.00(-1.94%) |
Dec 19, 2023 | 359.85 | 362.01 | 359.40 | 361.25 | 128,528 | +1.12(+0.31%) |
Dec 18, 2023 | 357.84 | 360.92 | 355.77 | 360.13 | 137,361 | +4.34(+1.22%) |
Dec 15, 2023 | 355.21 | 359.13 | 351.97 | 355.79 | 374,552 | -1.49(-0.42%) |
Dec 14, 2023 | 361.17 | 361.26 | 350.85 | 357.27 | 338,664 | -3.61(-1.00%) |
Dec 13, 2023 | 359.14 | 365.96 | 359.14 | 360.88 | 195,538 | +1.60(+0.44%) |
Dec 12, 2023 | 354.76 | 361.41 | 353.27 | 359.29 | 191,415 | +4.53(+1.28%) |
Dec 11, 2023 | 353.34 | 355.70 | 352.49 | 354.76 | 282,059 | +1.42(+0.40%) |
Dec 08, 2023 | 358.64 | 358.64 | 353.10 | 353.34 | 195,821 | -5.73(-1.60%) |
Dec 07, 2023 | 359.64 | 362.31 | 357.52 | 359.07 | 159,302 | -0.19(-0.05%) |
Dec 06, 2023 | 364.18 | 367.50 | 356.11 | 359.26 | 241,054 | -5.11(-1.40%) |
Dec 05, 2023 | 366.42 | 367.55 | 362.51 | 364.37 | 228,009 | -2.41(-0.66%) |
Dec 04, 2023 | 368.82 | 374.73 | 364.03 | 366.77 | 282,830 | -3.09(-0.84%) |
Dec 01, 2023 | 369.57 | 372.39 | 368.05 | 369.87 | 177,864 | +1.07(+0.29%) |
Nov 30, 2023 | 362.75 | 369.36 | 361.80 | 368.80 | 257,837 | +6.31(+1.74%) |
Nov 29, 2023 | 364.54 | 365.13 | 360.92 | 362.49 | 314,361 | -1.67(-0.46%) |
Nov 28, 2023 | 367.95 | 368.18 | 361.35 | 364.16 | 190,586 | -3.38(-0.92%) |
Nov 27, 2023 | 367.93 | 369.69 | 365.22 | 367.54 | 123,526 | -0.77(-0.21%) |
Nov 24, 2023 | 370.09 | 371.39 | 368.31 | 368.31 | 68,645 | -0.66(-0.18%) |
Nov 22, 2023 | 366.07 | 369.03 | 363.17 | 368.97 | 117,278 | +1.45(+0.39%) |
Nov 21, 2023 | 363.15 | 368.84 | 362.73 | 367.52 | 243,699 | +3.31(+0.91%) |
Nov 20, 2023 | 361.23 | 366.71 | 360.39 | 364.21 | 140,348 | +2.91(+0.81%) |
Nov 17, 2023 | 364.45 | 365.56 | 360.48 | 361.30 | 217,845 | -1.91(-0.52%) |
Nov 16, 2023 | 366.81 | 370.49 | 361.31 | 363.20 | 241,391 | -3.56(-0.97%) |
Nov 15, 2023 | 373.44 | 375.29 | 366.00 | 366.76 | 238,813 | -5.90(-1.58%) |
Nov 14, 2023 | 371.49 | 374.68 | 368.91 | 372.66 | 222,815 | +2.08(+0.56%) |
Nov 13, 2023 | 362.66 | 371.87 | 362.66 | 370.58 | 203,063 | +7.28(+2.00%) |
Nov 10, 2023 | 366.06 | 370.34 | 361.76 | 363.30 | 255,300 | -1.99(-0.54%) |
Nov 09, 2023 | 364.27 | 366.02 | 362.67 | 365.29 | 219,183 | +0.71(+0.19%) |
Nov 08, 2023 | 369.64 | 372.26 | 363.68 | 364.58 | 236,026 | -5.14(-1.39%) |
Nov 07, 2023 | 374.15 | 374.17 | 365.76 | 369.72 | 281,522 | -3.84(-1.03%) |
Nov 06, 2023 | 378.07 | 379.23 | 371.33 | 373.56 | 266,770 | -4.51(-1.19%) |
Nov 03, 2023 | 370.34 | 378.96 | 367.04 | 378.07 | 253,453 | +8.05(+2.18%) |
Nov 02, 2023 | 365.85 | 380.84 | 360.98 | 370.02 | 379,238 | +5.80(+1.59%) |