Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 428.72 | 431.55 | 424.62 | 429.02 | 55,366 | +3.30(+0.78%) |
May 23, 2024 | 429.05 | 430.71 | 425.14 | 425.72 | 71,385 | -2.00(-0.47%) |
May 22, 2024 | 426.41 | 429.50 | 425.14 | 427.72 | 51,216 | +0.83(+0.19%) |
May 21, 2024 | 427.39 | 427.39 | 424.14 | 426.89 | 52,074 | -0.36(-0.08%) |
May 20, 2024 | 427.24 | 429.22 | 425.55 | 427.25 | 63,892 | +0.36(+0.08%) |
May 17, 2024 | 427.11 | 430.37 | 424.88 | 426.89 | 83,314 | +0.53(+0.12%) |
May 16, 2024 | 423.68 | 429.12 | 423.68 | 426.36 | 93,680 | +1.93(+0.45%) |
May 15, 2024 | 424.71 | 427.12 | 423.34 | 424.43 | 131,067 | +0.43(+0.10%) |
May 14, 2024 | 425.81 | 425.81 | 420.40 | 424.00 | 84,374 | -1.25(-0.29%) |
May 13, 2024 | 429.63 | 429.98 | 424.70 | 425.25 | 87,917 | -3.08(-0.72%) |
May 10, 2024 | 430.09 | 432.03 | 426.89 | 428.33 | 76,463 | -0.26(-0.06%) |
May 09, 2024 | 424.45 | 429.06 | 423.73 | 428.59 | 106,643 | +5.90(+1.40%) |
May 08, 2024 | 421.23 | 423.72 | 418.85 | 422.69 | 84,462 | +1.68(+0.40%) |
May 07, 2024 | 425.23 | 427.52 | 420.29 | 421.01 | 158,166 | -2.74(-0.65%) |
May 06, 2024 | 419.17 | 424.77 | 418.41 | 423.75 | 118,831 | +8.80(+2.12%) |
May 03, 2024 | 413.79 | 416.94 | 410.67 | 414.95 | 115,526 | +3.99(+0.97%) |
May 02, 2024 | 410.57 | 411.56 | 404.61 | 410.96 | 141,222 | +3.26(+0.80%) |
May 01, 2024 | 402.70 | 410.63 | 400.94 | 407.70 | 139,584 | +5.47(+1.36%) |
Apr 30, 2024 | 406.15 | 408.90 | 400.00 | 402.23 | 208,748 | -2.78(-0.69%) |
Apr 29, 2024 | 405.66 | 409.11 | 402.37 | 405.01 | 172,840 | +0.14(+0.03%) |
Apr 26, 2024 | 401.87 | 406.78 | 396.39 | 404.87 | 201,603 | +3.00(+0.75%) |
Apr 25, 2024 | 386.00 | 403.85 | 384.80 | 401.87 | 299,145 | +22.49(+5.93%) |
Apr 24, 2024 | 382.43 | 384.69 | 377.60 | 379.38 | 163,666 | -3.05(-0.80%) |
Apr 23, 2024 | 379.76 | 385.70 | 379.58 | 382.43 | 115,937 | +6.35(+1.69%) |
Apr 22, 2024 | 371.63 | 377.82 | 370.35 | 376.08 | 129,100 | +6.70(+1.81%) |
Apr 19, 2024 | 365.46 | 370.02 | 365.46 | 369.38 | 88,391 | +5.32(+1.46%) |
Apr 18, 2024 | 363.00 | 368.18 | 363.00 | 364.06 | 118,369 | +1.55(+0.43%) |
Apr 17, 2024 | 367.00 | 367.89 | 362.33 | 362.51 | 79,901 | -3.40(-0.93%) |
Apr 16, 2024 | 365.69 | 367.32 | 363.75 | 365.91 | 97,965 | +1.07(+0.29%) |
Apr 15, 2024 | 369.59 | 370.32 | 364.63 | 364.84 | 89,741 | -2.90(-0.79%) |
Apr 12, 2024 | 367.76 | 370.50 | 365.44 | 367.74 | 67,142 | -0.04(-0.01%) |
Apr 11, 2024 | 369.15 | 370.34 | 366.25 | 367.78 | 80,653 | +0.47(+0.13%) |
Apr 10, 2024 | 368.62 | 371.15 | 366.75 | 367.31 | 83,452 | -5.49(-1.47%) |
Apr 09, 2024 | 378.58 | 378.58 | 371.08 | 372.80 | 91,773 | -5.84(-1.54%) |
Apr 08, 2024 | 374.57 | 379.00 | 373.79 | 378.64 | 98,320 | +4.06(+1.08%) |
Apr 05, 2024 | 366.18 | 374.73 | 366.18 | 374.58 | 122,110 | +5.50(+1.49%) |
Apr 04, 2024 | 371.57 | 373.77 | 367.19 | 369.08 | 96,589 | -0.72(-0.19%) |
Apr 03, 2024 | 368.95 | 372.52 | 367.67 | 369.80 | 122,849 | +0.55(+0.15%) |
Apr 02, 2024 | 373.72 | 375.32 | 366.22 | 369.25 | 148,790 | -5.73(-1.53%) |
Apr 01, 2024 | 378.06 | 378.83 | 374.68 | 374.98 | 81,234 | -3.85(-1.02%) |
Mar 28, 2024 | 380.00 | 382.65 | 377.90 | 378.83 | 95,219 | -0.06(-0.02%) |
Mar 27, 2024 | 377.33 | 378.90 | 376.39 | 378.89 | 128,070 | +4.30(+1.15%) |
Mar 26, 2024 | 374.01 | 376.37 | 371.05 | 374.59 | 138,967 | +0.85(+0.23%) |
Mar 25, 2024 | 371.55 | 373.97 | 370.05 | 373.74 | 111,665 | +3.54(+0.96%) |
Mar 22, 2024 | 374.28 | 374.28 | 369.22 | 370.20 | 91,707 | -2.38(-0.64%) |
Mar 21, 2024 | 369.75 | 372.87 | 368.45 | 372.58 | 100,788 | +3.88(+1.05%) |
Mar 20, 2024 | 370.71 | 372.30 | 367.08 | 368.70 | 117,953 | -1.63(-0.44%) |
Mar 19, 2024 | 369.45 | 371.60 | 367.73 | 370.33 | 96,780 | +2.11(+0.57%) |
Mar 18, 2024 | 371.12 | 373.90 | 367.88 | 368.22 | 104,033 | -4.46(-1.20%) |
Mar 15, 2024 | 368.32 | 375.40 | 368.32 | 372.68 | 245,223 | +0.63(+0.17%) |
Mar 14, 2024 | 374.52 | 374.52 | 369.15 | 372.05 | 86,198 | -1.94(-0.52%) |
Mar 13, 2024 | 372.95 | 375.77 | 371.99 | 373.99 | 177,046 | +0.47(+0.13%) |
Mar 12, 2024 | 372.64 | 374.04 | 371.08 | 373.52 | 98,227 | +1.46(+0.39%) |
Mar 11, 2024 | 373.54 | 374.06 | 369.70 | 372.06 | 93,976 | -2.10(-0.56%) |
Mar 08, 2024 | 379.96 | 380.26 | 373.47 | 374.16 | 100,493 | -5.36(-1.41%) |
Mar 07, 2024 | 379.00 | 380.07 | 373.58 | 379.52 | 141,852 | +2.70(+0.72%) |
Mar 06, 2024 | 378.18 | 379.30 | 375.33 | 376.82 | 87,274 | -0.19(-0.05%) |
Mar 05, 2024 | 379.33 | 382.43 | 373.92 | 377.01 | 142,935 | -1.72(-0.45%) |
Mar 04, 2024 | 371.22 | 379.98 | 371.22 | 378.73 | 126,440 | +9.01(+2.44%) |
Mar 01, 2024 | 374.42 | 376.59 | 369.58 | 369.72 | 117,861 | -5.13(-1.37%) |
Feb 29, 2024 | 372.92 | 375.59 | 370.62 | 374.85 | 130,262 | +2.77(+0.74%) |
Feb 28, 2024 | 370.92 | 373.46 | 369.67 | 372.08 | 107,262 | +0.82(+0.22%) |
Feb 27, 2024 | 368.90 | 371.27 | 367.83 | 371.26 | 93,513 | +2.55(+0.69%) |
Feb 26, 2024 | 369.46 | 371.81 | 367.72 | 368.71 | 84,949 | -0.65(-0.18%) |
Feb 23, 2024 | 369.00 | 370.78 | 367.86 | 369.36 | 92,109 | +1.79(+0.49%) |
Feb 22, 2024 | 368.03 | 368.76 | 366.02 | 367.57 | 76,870 | +1.13(+0.31%) |
Feb 21, 2024 | 364.88 | 366.49 | 363.10 | 366.44 | 116,477 | +2.42(+0.66%) |
Feb 20, 2024 | 366.35 | 368.98 | 363.35 | 364.02 | 131,278 | -2.19(-0.60%) |
Feb 16, 2024 | 363.11 | 369.06 | 358.92 | 366.21 | 155,741 | +3.65(+1.01%) |
Feb 15, 2024 | 360.83 | 362.77 | 359.31 | 362.56 | 105,323 | +2.77(+0.77%) |
Feb 14, 2024 | 360.00 | 362.58 | 357.20 | 359.79 | 128,235 | +2.59(+0.73%) |
Feb 13, 2024 | 360.00 | 362.02 | 355.60 | 357.20 | 126,702 | -4.70(-1.30%) |
Feb 12, 2024 | 360.98 | 363.85 | 360.98 | 361.90 | 98,839 | +1.06(+0.29%) |
Feb 09, 2024 | 356.04 | 361.00 | 356.04 | 360.84 | 109,483 | +5.48(+1.54%) |
Feb 08, 2024 | 351.15 | 355.96 | 350.33 | 355.36 | 138,218 | +4.21(+1.20%) |
Feb 07, 2024 | 351.00 | 354.86 | 349.67 | 351.15 | 114,677 | +1.77(+0.51%) |
Feb 06, 2024 | 345.77 | 353.36 | 345.77 | 349.38 | 138,514 | +2.82(+0.81%) |
Feb 05, 2024 | 345.43 | 347.50 | 342.01 | 346.56 | 77,233 | -1.60(-0.46%) |
Feb 02, 2024 | 345.73 | 350.30 | 344.46 | 348.16 | 97,971 | +2.12(+0.61%) |
Feb 01, 2024 | 343.78 | 347.47 | 343.03 | 346.04 | 123,759 | +2.31(+0.67%) |
Jan 31, 2024 | 343.09 | 347.24 | 342.11 | 343.73 | 232,567 | +0.86(+0.25%) |
Jan 30, 2024 | 346.02 | 346.02 | 341.68 | 342.87 | 273,975 | -1.24(-0.36%) |
Jan 29, 2024 | 342.08 | 344.32 | 338.50 | 344.11 | 138,666 | +1.78(+0.52%) |
Jan 26, 2024 | 337.86 | 345.97 | 337.11 | 342.33 | 160,800 | +8.19(+2.45%) |
Jan 25, 2024 | 337.59 | 337.59 | 326.60 | 334.14 | 233,688 | -5.85(-1.72%) |
Jan 24, 2024 | 342.36 | 344.45 | 339.55 | 339.99 | 163,332 | +0.27(+0.08%) |
Jan 23, 2024 | 345.59 | 346.56 | 338.49 | 339.72 | 141,154 | -4.97(-1.44%) |
Jan 22, 2024 | 337.63 | 345.51 | 337.63 | 344.69 | 121,906 | +8.86(+2.64%) |
Jan 19, 2024 | 333.12 | 338.71 | 330.85 | 335.83 | 117,132 | +4.17(+1.26%) |
Jan 18, 2024 | 330.67 | 332.30 | 327.33 | 331.66 | 76,584 | +1.63(+0.49%) |
Jan 17, 2024 | 327.64 | 332.25 | 327.64 | 330.03 | 79,378 | -0.21(-0.06%) |
Jan 16, 2024 | 332.28 | 332.10 | 326.47 | 330.24 | 88,591 | -2.21(-0.66%) |
Jan 12, 2024 | 332.10 | 333.06 | 328.77 | 332.45 | 85,763 | +2.91(+0.88%) |
Jan 11, 2024 | 329.60 | 330.24 | 326.50 | 329.54 | 109,471 | +0.49(+0.15%) |
Jan 10, 2024 | 325.02 | 329.52 | 323.72 | 329.05 | 118,969 | +4.92(+1.52%) |
Jan 09, 2024 | 325.82 | 325.82 | 321.85 | 324.13 | 108,990 | -1.21(-0.37%) |
Jan 08, 2024 | 322.79 | 325.92 | 319.83 | 325.34 | 93,005 | +1.98(+0.61%) |
Jan 05, 2024 | 318.90 | 323.50 | 316.08 | 323.36 | 282,283 | +9.05(+2.88%) |
Jan 04, 2024 | 316.73 | 317.40 | 314.06 | 314.31 | 153,373 | -1.24(-0.39%) |
Jan 03, 2024 | 322.91 | 323.81 | 314.19 | 315.55 | 274,616 | -10.74(-3.29%) |
Jan 02, 2024 | 322.46 | 327.28 | 322.46 | 326.29 | 95,898 | +2.43(+0.75%) |
Dec 29, 2023 | 322.67 | 325.08 | 321.75 | 323.86 | 114,103 | +1.82(+0.57%) |
Dec 28, 2023 | 321.40 | 322.75 | 320.75 | 322.04 | 61,795 | +0.41(+0.13%) |
Dec 27, 2023 | 320.59 | 322.55 | 320.59 | 321.63 | 60,455 | +0.79(+0.25%) |
Dec 26, 2023 | 320.32 | 321.46 | 320.02 | 320.84 | 156,175 | -0.10(-0.03%) |
Dec 22, 2023 | 319.17 | 322.48 | 318.70 | 320.94 | 90,809 | +3.55(+1.12%) |
Dec 21, 2023 | 317.12 | 318.95 | 315.48 | 317.39 | 97,560 | +1.58(+0.50%) |
Dec 20, 2023 | 318.00 | 320.43 | 315.36 | 315.81 | 125,040 | -2.43(-0.76%) |
Dec 19, 2023 | 321.04 | 321.04 | 315.95 | 318.24 | 133,332 | -1.46(-0.46%) |
Dec 18, 2023 | 319.26 | 321.00 | 318.35 | 319.70 | 97,899 | +1.60(+0.50%) |
Dec 15, 2023 | 319.96 | 321.68 | 316.13 | 318.10 | 335,316 | -3.91(-1.21%) |
Dec 14, 2023 | 331.36 | 333.75 | 319.39 | 322.01 | 155,830 | -6.68(-2.03%) |
Dec 13, 2023 | 325.87 | 329.46 | 325.50 | 328.69 | 71,352 | +2.54(+0.78%) |
Dec 12, 2023 | 325.56 | 328.14 | 322.41 | 326.15 | 88,082 | +1.03(+0.32%) |
Dec 11, 2023 | 322.53 | 325.76 | 322.53 | 325.12 | 64,086 | +2.50(+0.77%) |
Dec 08, 2023 | 324.36 | 324.36 | 320.36 | 322.62 | 76,105 | -0.84(-0.26%) |
Dec 07, 2023 | 325.94 | 325.94 | 320.00 | 323.46 | 92,336 | -2.47(-0.76%) |
Dec 06, 2023 | 329.25 | 330.03 | 325.85 | 325.93 | 72,312 | -2.00(-0.61%) |
Dec 05, 2023 | 334.71 | 334.71 | 327.27 | 327.93 | 90,337 | -8.40(-2.50%) |
Dec 04, 2023 | 325.15 | 337.60 | 325.15 | 336.33 | 138,704 | +11.81(+3.64%) |
Dec 01, 2023 | 320.41 | 325.96 | 320.41 | 324.52 | 66,183 | +3.57(+1.11%) |
Nov 30, 2023 | 317.31 | 321.43 | 316.13 | 320.95 | 101,299 | +3.94(+1.24%) |
Nov 29, 2023 | 320.95 | 324.69 | 316.87 | 317.01 | 124,152 | -4.15(-1.29%) |
Nov 28, 2023 | 325.77 | 327.04 | 320.55 | 321.16 | 72,525 | -4.61(-1.42%) |
Nov 27, 2023 | 323.37 | 326.24 | 321.80 | 325.77 | 96,106 | +0.90(+0.28%) |
Nov 24, 2023 | 323.23 | 325.60 | 323.23 | 324.87 | 30,877 | +1.45(+0.45%) |
Nov 22, 2023 | 323.30 | 325.31 | 320.71 | 323.42 | 59,906 | +0.85(+0.26%) |
Nov 21, 2023 | 324.80 | 326.76 | 322.48 | 322.57 | 66,426 | -1.55(-0.48%) |
Nov 20, 2023 | 319.60 | 324.78 | 319.60 | 324.12 | 69,229 | +3.63(+1.13%) |
Nov 17, 2023 | 323.00 | 324.41 | 318.38 | 320.49 | 87,317 | -1.51(-0.47%) |
Nov 16, 2023 | 324.72 | 326.00 | 321.50 | 322.00 | 91,516 | -2.36(-0.73%) |
Nov 15, 2023 | 328.78 | 328.78 | 323.62 | 324.36 | 136,766 | -5.11(-1.55%) |
Nov 14, 2023 | 328.76 | 330.86 | 326.88 | 329.47 | 85,011 | +2.75(+0.84%) |
Nov 13, 2023 | 325.40 | 329.58 | 324.10 | 326.72 | 63,984 | +0.77(+0.24%) |
Nov 10, 2023 | 326.74 | 327.25 | 324.36 | 325.95 | 78,542 | +0.46(+0.14%) |
Nov 09, 2023 | 323.66 | 325.74 | 321.94 | 325.49 | 112,876 | +2.83(+0.88%) |
Nov 08, 2023 | 324.93 | 325.50 | 322.46 | 322.66 | 98,977 | -2.78(-0.85%) |
Nov 07, 2023 | 323.69 | 327.38 | 323.69 | 325.44 | 82,951 | +0.61(+0.19%) |
Nov 06, 2023 | 327.27 | 327.27 | 323.69 | 324.83 | 116,653 | -2.23(-0.68%) |
Nov 03, 2023 | 328.36 | 329.45 | 326.52 | 327.06 | 88,835 | +0.94(+0.29%) |
Nov 02, 2023 | 325.62 | 328.95 | 324.56 | 326.12 | 94,118 | +1.95(+0.60%) |
Nov 01, 2023 | 324.76 | 328.40 | 323.36 | 324.17 | 127,857 | -0.59(-0.18%) |
Oct 31, 2023 | 319.83 | 326.50 | 318.15 | 324.76 | 104,749 | +7.28(+2.29%) |
Oct 30, 2023 | 319.94 | 320.37 | 312.78 | 317.48 | 177,977 | -1.07(-0.34%) |
Oct 27, 2023 | 324.95 | 327.00 | 317.00 | 318.55 | 155,729 | -8.52(-2.60%) |
Oct 26, 2023 | 302.21 | 340.49 | 302.21 | 327.07 | 317,276 | +4.98(+1.55%) |
Oct 25, 2023 | 323.36 | 327.87 | 320.39 | 322.09 | 130,609 | -0.60(-0.19%) |
Oct 24, 2023 | 325.49 | 326.77 | 321.87 | 322.69 | 106,596 | -0.50(-0.15%) |
Oct 23, 2023 | 326.24 | 329.23 | 323.08 | 323.19 | 143,254 | -3.87(-1.18%) |
Oct 20, 2023 | 332.03 | 333.06 | 327.03 | 327.06 | 93,215 | -4.38(-1.32%) |
Oct 19, 2023 | 334.18 | 336.84 | 330.77 | 331.44 | 104,245 | -4.15(-1.24%) |
Oct 18, 2023 | 340.52 | 341.72 | 335.33 | 335.59 | 64,499 | -6.19(-1.81%) |
Oct 17, 2023 | 340.02 | 347.63 | 340.02 | 341.78 | 132,293 | +1.74(+0.51%) |
Oct 16, 2023 | 339.46 | 342.33 | 338.55 | 340.04 | 87,796 | +1.93(+0.57%) |
Oct 13, 2023 | 338.60 | 339.86 | 335.25 | 338.11 | 71,125 | +1.62(+0.48%) |
Oct 12, 2023 | 340.70 | 340.70 | 334.60 | 336.49 | 84,405 | -2.49(-0.73%) |
Oct 11, 2023 | 336.05 | 339.14 | 334.72 | 338.98 | 97,944 | +3.26(+0.97%) |
Oct 10, 2023 | 332.70 | 338.37 | 330.84 | 335.72 | 93,915 | +2.37(+0.71%) |
Oct 09, 2023 | 316.09 | 334.22 | 316.01 | 333.35 | 294,896 | +18.15(+5.76%) |
Oct 06, 2023 | 309.15 | 316.72 | 309.04 | 315.20 | 63,924 | +4.83(+1.56%) |
Oct 05, 2023 | 311.26 | 315.08 | 309.68 | 310.37 | 83,547 | -2.29(-0.73%) |
Oct 04, 2023 | 311.69 | 313.75 | 306.52 | 312.66 | 107,290 | +2.77(+0.89%) |
Oct 03, 2023 | 312.81 | 314.00 | 309.54 | 309.89 | 91,820 | -3.60(-1.15%) |
Oct 02, 2023 | 313.50 | 321.15 | 312.73 | 313.49 | 137,264 | -0.44(-0.14%) |
Sep 29, 2023 | 317.23 | 318.75 | 313.87 | 313.93 | 111,842 | -2.00(-0.63%) |
Sep 28, 2023 | 314.67 | 317.05 | 313.74 | 315.93 | 115,634 | +2.38(+0.76%) |
Sep 27, 2023 | 310.19 | 314.83 | 310.19 | 313.55 | 136,117 | +4.24(+1.37%) |
Sep 26, 2023 | 310.92 | 312.42 | 308.25 | 309.31 | 144,287 | -2.54(-0.81%) |
Sep 25, 2023 | 309.88 | 312.18 | 310.55 | 311.85 | 147,577 | +1.63(+0.53%) |
Sep 22, 2023 | 312.29 | 314.50 | 310.19 | 310.22 | 94,383 | -2.50(-0.80%) |
Sep 21, 2023 | 320.71 | 320.71 | 312.51 | 312.72 | 119,020 | -8.73(-2.72%) |
Sep 20, 2023 | 320.88 | 324.82 | 318.51 | 321.45 | 109,608 | +1.15(+0.36%) |
Sep 19, 2023 | 318.46 | 321.86 | 317.32 | 320.30 | 180,685 | +1.64(+0.51%) |
Sep 18, 2023 | 317.29 | 323.00 | 317.29 | 318.66 | 152,590 | +0.76(+0.24%) |
Sep 15, 2023 | 320.54 | 320.99 | 315.76 | 317.90 | 447,158 | -3.68(-1.14%) |
Sep 14, 2023 | 317.67 | 321.87 | 317.67 | 321.58 | 194,158 | +5.82(+1.84%) |
Sep 13, 2023 | 318.29 | 319.26 | 314.34 | 315.76 | 137,721 | -2.30(-0.72%) |
Sep 12, 2023 | 318.02 | 319.12 | 316.19 | 318.06 | 135,703 | -0.76(-0.24%) |
Sep 11, 2023 | 317.61 | 322.68 | 316.96 | 318.82 | 185,459 | +1.24(+0.39%) |
Sep 08, 2023 | 315.22 | 318.36 | 313.04 | 317.58 | 176,246 | +3.58(+1.14%) |
Sep 07, 2023 | 321.28 | 321.42 | 313.56 | 314.00 | 215,895 | -7.59(-2.36%) |
Sep 06, 2023 | 325.15 | 326.36 | 320.71 | 321.59 | 145,537 | -3.71(-1.14%) |
Sep 05, 2023 | 329.01 | 329.01 | 324.88 | 325.30 | 131,542 | -5.88(-1.78%) |