Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 403.58 | 407.32 | 402.88 | 406.43 | 246,885 | +4.17(+1.04%) |
May 16, 2024 | 404.64 | 404.64 | 399.68 | 402.26 | 224,720 | -1.26(-0.31%) |
May 15, 2024 | 397.82 | 406.35 | 397.23 | 403.52 | 370,741 | +7.52(+1.90%) |
May 14, 2024 | 392.60 | 396.54 | 391.42 | 396.00 | 224,140 | +5.18(+1.33%) |
May 13, 2024 | 394.23 | 398.86 | 390.65 | 390.82 | 197,981 | -2.67(-0.68%) |
May 10, 2024 | 393.47 | 395.90 | 391.72 | 393.49 | 174,622 | +0.87(+0.22%) |
May 09, 2024 | 391.40 | 394.09 | 390.19 | 392.62 | 193,958 | +0.90(+0.23%) |
May 08, 2024 | 391.06 | 393.65 | 388.95 | 391.72 | 200,354 | -1.31(-0.33%) |
May 07, 2024 | 393.09 | 395.16 | 391.74 | 393.03 | 184,518 | +2.59(+0.66%) |
May 06, 2024 | 387.89 | 390.92 | 387.01 | 390.44 | 225,490 | +5.10(+1.32%) |
May 03, 2024 | 390.05 | 392.35 | 383.22 | 385.34 | 386,120 | -0.26(-0.07%) |
May 02, 2024 | 384.86 | 385.83 | 383.06 | 385.60 | 356,384 | +2.57(+0.67%) |
May 01, 2024 | 380.89 | 386.41 | 378.53 | 383.03 | 333,869 | +1.55(+0.41%) |
Apr 30, 2024 | 382.07 | 385.98 | 380.44 | 381.48 | 331,144 | -1.41(-0.37%) |
Apr 29, 2024 | 375.94 | 385.72 | 375.94 | 382.89 | 351,221 | +8.25(+2.20%) |
Apr 26, 2024 | 372.96 | 381.02 | 372.96 | 374.64 | 471,369 | -2.34(-0.62%) |
Apr 25, 2024 | 365.44 | 378.38 | 361.46 | 376.98 | 684,295 | +14.48(+3.99%) |
Apr 24, 2024 | 369.99 | 382.99 | 355.41 | 362.50 | 1,097,307 | -44.56(-10.95%) |
Apr 23, 2024 | 402.69 | 410.68 | 399.63 | 407.06 | 292,441 | +2.98(+0.74%) |
Apr 22, 2024 | 403.63 | 406.97 | 400.25 | 404.08 | 235,369 | +2.72(+0.68%) |
Apr 19, 2024 | 401.86 | 402.97 | 399.61 | 401.36 | 185,735 | +1.22(+0.30%) |
Apr 18, 2024 | 401.35 | 401.87 | 397.33 | 400.14 | 187,278 | -0.13(-0.03%) |
Apr 17, 2024 | 403.98 | 403.98 | 397.79 | 400.27 | 187,620 | -0.73(-0.18%) |
Apr 16, 2024 | 401.33 | 405.05 | 398.51 | 401.00 | 214,339 | +1.01(+0.25%) |
Apr 15, 2024 | 402.97 | 402.97 | 396.49 | 399.99 | 238,394 | +1.51(+0.38%) |
Apr 12, 2024 | 400.00 | 403.08 | 397.37 | 398.48 | 163,523 | -5.18(-1.28%) |
Apr 11, 2024 | 402.83 | 406.74 | 399.49 | 403.66 | 188,352 | +1.18(+0.29%) |
Apr 10, 2024 | 411.33 | 411.68 | 399.96 | 402.48 | 320,042 | -13.58(-3.26%) |
Apr 09, 2024 | 415.01 | 417.00 | 412.77 | 416.06 | 529,479 | +1.49(+0.36%) |
Apr 08, 2024 | 417.75 | 418.90 | 413.51 | 414.57 | 275,595 | -2.29(-0.55%) |
Apr 05, 2024 | 415.62 | 418.87 | 413.11 | 416.86 | 218,624 | +0.01(+0.00%) |
Apr 04, 2024 | 425.07 | 426.66 | 415.20 | 416.85 | 207,011 | -4.08(-0.97%) |
Apr 03, 2024 | 420.87 | 426.58 | 420.86 | 420.93 | 146,479 | -1.54(-0.36%) |
Apr 02, 2024 | 423.85 | 424.07 | 420.28 | 422.47 | 155,096 | -2.46(-0.58%) |
Apr 01, 2024 | 429.73 | 429.94 | 422.95 | 424.93 | 138,552 | -4.39(-1.02%) |
Mar 28, 2024 | 429.29 | 432.81 | 426.98 | 429.32 | 248,608 | +0.31(+0.07%) |
Mar 27, 2024 | 425.14 | 429.94 | 425.14 | 429.01 | 182,335 | +5.56(+1.31%) |
Mar 26, 2024 | 422.79 | 424.61 | 421.25 | 423.45 | 217,908 | +1.44(+0.34%) |
Mar 25, 2024 | 423.79 | 424.33 | 419.64 | 422.01 | 180,748 | -2.02(-0.48%) |
Mar 22, 2024 | 423.80 | 427.95 | 422.98 | 424.03 | 169,940 | +0.49(+0.12%) |
Mar 21, 2024 | 426.04 | 430.25 | 422.54 | 423.54 | 253,094 | -0.16(-0.04%) |
Mar 20, 2024 | 421.87 | 427.17 | 421.87 | 423.70 | 247,490 | +2.20(+0.52%) |
Mar 19, 2024 | 415.07 | 421.67 | 413.15 | 421.50 | 201,135 | +6.82(+1.64%) |
Mar 18, 2024 | 416.98 | 418.73 | 413.79 | 414.68 | 237,458 | -0.44(-0.11%) |
Mar 15, 2024 | 410.75 | 416.17 | 410.75 | 415.12 | 286,868 | -0.44(-0.11%) |
Mar 14, 2024 | 419.94 | 420.51 | 414.00 | 415.56 | 227,099 | -5.68(-1.35%) |
Mar 13, 2024 | 426.53 | 426.53 | 421.06 | 421.24 | 190,745 | -3.63(-0.85%) |
Mar 12, 2024 | 426.25 | 426.57 | 423.60 | 424.87 | 170,478 | -0.03(-0.01%) |
Mar 11, 2024 | 424.84 | 427.16 | 423.49 | 424.90 | 140,340 | -1.08(-0.25%) |
Mar 08, 2024 | 428.78 | 430.00 | 424.01 | 425.98 | 210,636 | -2.16(-0.50%) |
Mar 07, 2024 | 427.08 | 428.79 | 424.97 | 428.14 | 127,050 | +2.73(+0.64%) |
Mar 06, 2024 | 425.55 | 429.51 | 423.75 | 425.41 | 167,402 | +2.20(+0.52%) |
Mar 05, 2024 | 428.16 | 430.30 | 420.51 | 423.21 | 203,624 | -5.24(-1.22%) |
Mar 04, 2024 | 425.65 | 432.11 | 424.94 | 428.45 | 357,642 | +3.45(+0.81%) |
Mar 01, 2024 | 427.27 | 428.32 | 423.01 | 425.00 | 215,618 | -2.27(-0.53%) |
Feb 29, 2024 | 426.97 | 428.86 | 423.18 | 427.27 | 296,168 | +1.84(+0.43%) |
Feb 28, 2024 | 423.17 | 425.46 | 422.02 | 425.43 | 277,498 | +0.53(+0.12%) |
Feb 27, 2024 | 427.31 | 427.98 | 424.84 | 424.90 | 127,946 | -1.33(-0.31%) |
Feb 26, 2024 | 431.86 | 432.06 | 425.77 | 426.23 | 208,475 | -6.64(-1.53%) |
Feb 23, 2024 | 432.44 | 435.61 | 428.31 | 432.87 | 125,011 | +1.93(+0.45%) |
Feb 22, 2024 | 429.94 | 433.53 | 426.47 | 430.94 | 142,277 | +4.46(+1.05%) |
Feb 21, 2024 | 431.83 | 431.83 | 422.94 | 426.48 | 206,248 | -4.28(-0.99%) |
Feb 20, 2024 | 429.47 | 431.85 | 426.73 | 430.76 | 193,553 | -1.50(-0.35%) |
Feb 16, 2024 | 431.10 | 433.67 | 426.71 | 432.26 | 162,952 | +0.78(+0.18%) |
Feb 15, 2024 | 428.39 | 431.53 | 424.94 | 431.48 | 248,445 | +3.95(+0.92%) |
Feb 14, 2024 | 423.76 | 427.60 | 422.81 | 427.53 | 191,015 | +7.34(+1.75%) |
Feb 13, 2024 | 424.96 | 433.06 | 415.48 | 420.19 | 239,991 | -6.88(-1.61%) |
Feb 12, 2024 | 433.70 | 435.63 | 425.97 | 427.07 | 214,479 | -6.96(-1.60%) |
Feb 09, 2024 | 429.69 | 434.27 | 428.00 | 434.03 | 148,189 | +3.36(+0.78%) |
Feb 08, 2024 | 433.35 | 434.77 | 428.84 | 430.67 | 167,315 | -1.42(-0.33%) |
Feb 07, 2024 | 436.06 | 436.06 | 431.18 | 432.09 | 225,382 | -1.95(-0.45%) |
Feb 06, 2024 | 431.69 | 434.18 | 430.41 | 434.04 | 165,134 | +3.63(+0.84%) |
Feb 05, 2024 | 431.01 | 431.01 | 423.37 | 430.41 | 175,024 | -2.33(-0.54%) |
Feb 02, 2024 | 425.51 | 434.62 | 425.02 | 432.74 | 176,957 | +5.16(+1.21%) |
Feb 01, 2024 | 419.14 | 427.80 | 415.87 | 427.58 | 300,273 | +9.11(+2.18%) |
Jan 31, 2024 | 429.75 | 429.75 | 418.01 | 418.47 | 273,788 | -9.80(-2.29%) |
Jan 30, 2024 | 428.27 | 431.00 | 424.88 | 428.27 | 177,650 | -0.90(-0.21%) |
Jan 29, 2024 | 418.11 | 429.42 | 416.88 | 429.17 | 211,221 | +10.21(+2.44%) |
Jan 26, 2024 | 425.05 | 426.24 | 416.43 | 418.96 | 212,957 | -5.95(-1.40%) |
Jan 25, 2024 | 419.67 | 429.75 | 415.88 | 424.91 | 303,799 | +6.99(+1.67%) |
Jan 24, 2024 | 447.88 | 447.88 | 417.72 | 417.92 | 490,486 | -24.06(-5.44%) |
Jan 23, 2024 | 440.33 | 442.12 | 438.14 | 441.98 | 248,484 | +3.32(+0.76%) |
Jan 22, 2024 | 438.59 | 442.49 | 437.75 | 438.66 | 198,515 | +3.03(+0.70%) |
Jan 19, 2024 | 435.10 | 436.25 | 430.36 | 435.63 | 170,768 | +3.09(+0.71%) |
Jan 18, 2024 | 427.08 | 433.58 | 424.00 | 432.54 | 192,698 | +7.13(+1.68%) |
Jan 17, 2024 | 434.09 | 437.71 | 425.37 | 425.41 | 227,908 | -11.16(-2.56%) |
Jan 16, 2024 | 438.77 | 439.22 | 436.02 | 436.57 | 165,559 | -3.89(-0.88%) |
Jan 12, 2024 | 443.32 | 443.32 | 439.12 | 440.46 | 169,723 | +0.23(+0.05%) |
Jan 11, 2024 | 441.79 | 442.03 | 437.48 | 440.23 | 114,750 | -0.60(-0.14%) |
Jan 10, 2024 | 438.28 | 441.95 | 436.85 | 440.83 | 153,882 | +2.58(+0.59%) |
Jan 09, 2024 | 437.04 | 440.13 | 436.92 | 438.25 | 160,776 | -3.05(-0.69%) |
Jan 08, 2024 | 435.47 | 441.92 | 435.43 | 441.30 | 209,424 | +5.83(+1.34%) |
Jan 05, 2024 | 438.18 | 438.91 | 432.48 | 435.47 | 165,667 | -2.72(-0.62%) |
Jan 04, 2024 | 440.60 | 443.11 | 438.16 | 438.19 | 250,953 | -1.15(-0.26%) |
Jan 03, 2024 | 435.72 | 441.82 | 433.30 | 439.34 | 309,216 | +1.04(+0.24%) |
Jan 02, 2024 | 441.38 | 445.38 | 437.58 | 438.30 | 310,535 | -7.99(-1.79%) |
Dec 29, 2023 | 442.81 | 448.19 | 442.81 | 446.29 | 313,543 | +2.08(+0.47%) |
Dec 28, 2023 | 441.89 | 445.48 | 441.20 | 444.21 | 241,403 | +2.48(+0.56%) |
Dec 27, 2023 | 437.80 | 441.85 | 436.05 | 441.73 | 239,451 | +4.25(+0.97%) |
Dec 26, 2023 | 433.00 | 438.01 | 433.00 | 437.48 | 125,675 | +4.03(+0.93%) |
Dec 22, 2023 | 430.45 | 435.00 | 421.03 | 433.45 | 219,425 | +7.15(+1.68%) |
Dec 21, 2023 | 424.34 | 427.42 | 420.40 | 426.30 | 226,336 | +4.32(+1.02%) |
Dec 20, 2023 | 427.75 | 431.32 | 421.89 | 421.98 | 258,825 | -6.84(-1.60%) |
Dec 19, 2023 | 427.91 | 429.18 | 424.56 | 428.82 | 212,443 | +2.85(+0.67%) |
Dec 18, 2023 | 427.04 | 427.48 | 420.27 | 425.97 | 258,702 | +0.05(+0.01%) |
Dec 15, 2023 | 428.23 | 431.86 | 424.44 | 425.92 | 411,302 | -2.25(-0.53%) |
Dec 14, 2023 | 424.86 | 428.61 | 412.80 | 428.17 | 373,552 | +6.27(+1.49%) |
Dec 13, 2023 | 421.17 | 425.00 | 416.06 | 421.90 | 215,755 | +1.31(+0.31%) |
Dec 12, 2023 | 417.39 | 423.50 | 414.45 | 420.59 | 345,500 | +3.20(+0.77%) |
Dec 11, 2023 | 408.56 | 418.24 | 408.09 | 417.39 | 405,603 | +5.90(+1.43%) |
Dec 08, 2023 | 407.03 | 411.80 | 407.03 | 411.49 | 202,834 | +4.50(+1.11%) |
Dec 07, 2023 | 405.41 | 407.38 | 403.69 | 406.99 | 184,740 | +2.40(+0.59%) |
Dec 06, 2023 | 403.91 | 407.20 | 401.97 | 404.59 | 166,270 | +2.54(+0.63%) |
Dec 05, 2023 | 409.15 | 409.15 | 401.73 | 402.05 | 169,515 | -7.53(-1.84%) |
Dec 04, 2023 | 406.50 | 411.86 | 406.50 | 409.58 | 230,772 | +0.56(+0.14%) |