Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 457.82 | 475.76 | 447.28 | 465.25 | 38,821 | +9.41(+2.06%) |
May 16, 2024 | 488.44 | 495.00 | 454.28 | 455.84 | 21,436 | -40.15(-8.09%) |
May 15, 2024 | 475.07 | 503.24 | 475.05 | 495.99 | 34,455 | +20.16(+4.24%) |
May 14, 2024 | 447.05 | 477.10 | 447.05 | 475.83 | 40,369 | +36.13(+8.22%) |
May 13, 2024 | 441.52 | 451.20 | 425.39 | 439.70 | 33,801 | -5.65(-1.27%) |
May 10, 2024 | 430.25 | 446.45 | 423.00 | 445.35 | 20,416 | +17.55(+4.10%) |
May 09, 2024 | 405.00 | 431.50 | 405.00 | 427.80 | 22,463 | +17.62(+4.30%) |
May 08, 2024 | 422.05 | 422.05 | 390.65 | 410.18 | 33,919 | -7.02(-1.68%) |
May 07, 2024 | 430.00 | 436.89 | 417.20 | 417.20 | 31,724 | -17.80(-4.09%) |
May 06, 2024 | 417.65 | 435.00 | 415.40 | 435.00 | 36,555 | +20.05(+4.83%) |
May 03, 2024 | 420.01 | 426.45 | 414.95 | 414.95 | 36,896 | +0.00(+0.00%) |
May 02, 2024 | 429.51 | 431.98 | 414.67 | 414.95 | 36,813 | -11.93(-2.79%) |
May 01, 2024 | 417.01 | 428.00 | 415.01 | 426.88 | 37,051 | +3.59(+0.85%) |
Apr 30, 2024 | 420.00 | 427.50 | 414.03 | 423.29 | 24,016 | +3.29(+0.78%) |
Apr 29, 2024 | 391.05 | 420.60 | 391.05 | 420.00 | 31,247 | +24.99(+6.33%) |
Apr 26, 2024 | 405.40 | 410.98 | 388.97 | 395.01 | 26,395 | -3.96(-0.99%) |
Apr 25, 2024 | 417.37 | 420.00 | 396.23 | 398.97 | 31,403 | -25.22(-5.95%) |
Apr 24, 2024 | 402.65 | 425.26 | 402.65 | 424.19 | 20,867 | +18.90(+4.66%) |
Apr 23, 2024 | 403.30 | 419.19 | 401.50 | 405.29 | 39,708 | +5.46(+1.37%) |
Apr 22, 2024 | 409.00 | 424.72 | 399.83 | 399.83 | 30,914 | -2.52(-0.63%) |
Apr 19, 2024 | 383.00 | 408.00 | 381.31 | 402.35 | 38,766 | +16.65(+4.32%) |
Apr 18, 2024 | 399.00 | 407.29 | 385.70 | 385.70 | 25,747 | -13.06(-3.28%) |
Apr 17, 2024 | 408.40 | 412.89 | 398.76 | 398.76 | 35,436 | -10.37(-2.53%) |
Apr 16, 2024 | 401.45 | 409.13 | 398.80 | 409.13 | 22,594 | +10.45(+2.62%) |
Apr 15, 2024 | 395.40 | 405.58 | 395.40 | 398.68 | 22,273 | -0.67(-0.17%) |
Apr 12, 2024 | 402.03 | 402.03 | 394.00 | 399.35 | 16,359 | -3.75(-0.93%) |
Apr 11, 2024 | 427.30 | 432.77 | 403.00 | 403.10 | 39,845 | -24.48(-5.73%) |
Apr 10, 2024 | 436.03 | 448.48 | 414.70 | 427.58 | 38,827 | -14.16(-3.21%) |
Apr 09, 2024 | 418.78 | 443.28 | 418.30 | 441.74 | 33,197 | +24.97(+5.99%) |
Apr 08, 2024 | 416.01 | 432.50 | 416.01 | 416.77 | 43,146 | +0.67(+0.16%) |
Apr 05, 2024 | 416.40 | 421.00 | 414.12 | 416.10 | 37,431 | -3.53(-0.84%) |
Apr 04, 2024 | 405.76 | 426.89 | 397.38 | 419.63 | 34,164 | +14.32(+3.53%) |
Apr 03, 2024 | 378.51 | 407.55 | 375.83 | 405.31 | 28,373 | +24.22(+6.36%) |
Apr 02, 2024 | 401.36 | 401.36 | 374.83 | 381.09 | 21,217 | -27.71(-6.78%) |
Apr 01, 2024 | 468.00 | 468.00 | 405.68 | 408.80 | 34,899 | -54.75(-11.81%) |
Mar 28, 2024 | 444.21 | 467.40 | 444.21 | 463.55 | 29,432 | +15.55(+3.47%) |
Mar 27, 2024 | 450.00 | 450.23 | 443.77 | 448.00 | 31,302 | +10.92(+2.50%) |
Mar 26, 2024 | 436.30 | 440.00 | 427.77 | 437.08 | 16,740 | +0.08(+0.02%) |
Mar 25, 2024 | 424.00 | 447.17 | 424.00 | 437.00 | 20,932 | +10.79(+2.53%) |
Mar 22, 2024 | 443.98 | 447.05 | 425.29 | 426.21 | 25,505 | -16.67(-3.76%) |
Mar 21, 2024 | 435.31 | 443.80 | 435.11 | 442.88 | 17,020 | +6.78(+1.55%) |
Mar 20, 2024 | 449.25 | 450.00 | 435.34 | 436.10 | 21,690 | +7.50(+1.75%) |
Mar 19, 2024 | 430.50 | 439.33 | 420.25 | 428.60 | 25,350 | -3.60(-0.83%) |
Mar 18, 2024 | 442.00 | 444.97 | 432.20 | 432.20 | 28,717 | -3.90(-0.89%) |
Mar 15, 2024 | 409.27 | 438.75 | 409.27 | 436.10 | 41,072 | +18.05(+4.32%) |
Mar 14, 2024 | 424.89 | 424.89 | 414.59 | 418.05 | 26,686 | -5.12(-1.21%) |
Mar 13, 2024 | 436.21 | 436.21 | 421.03 | 423.17 | 17,781 | -8.34(-1.93%) |
Mar 12, 2024 | 432.75 | 432.75 | 416.55 | 431.51 | 30,393 | -1.84(-0.42%) |
Mar 11, 2024 | 428.87 | 438.88 | 422.83 | 433.35 | 15,840 | -5.17(-1.18%) |
Mar 08, 2024 | 407.81 | 438.72 | 407.81 | 438.52 | 6,988 | +26.66(+6.47%) |
Mar 07, 2024 | 393.70 | 417.83 | 386.97 | 411.86 | 24,137 | +19.91(+5.08%) |
Mar 06, 2024 | 408.24 | 408.24 | 384.50 | 391.95 | 32,138 | -16.66(-4.08%) |
Mar 05, 2024 | 386.47 | 409.09 | 386.47 | 408.62 | 28,948 | +22.12(+5.72%) |
Mar 04, 2024 | 356.87 | 389.76 | 356.87 | 386.49 | 20,931 | +29.48(+8.26%) |
Mar 01, 2024 | 364.40 | 364.40 | 356.17 | 357.01 | 10,434 | -9.07(-2.48%) |
Feb 29, 2024 | 366.09 | 366.09 | 366.09 | 366.09 | 6,526 | +4.97(+1.38%) |
Feb 28, 2024 | 351.04 | 363.10 | 351.04 | 361.11 | 14,846 | +11.63(+3.33%) |
Feb 27, 2024 | 357.14 | 358.09 | 349.48 | 349.48 | 9,011 | -2.49(-0.71%) |
Feb 26, 2024 | 357.30 | 357.30 | 351.19 | 351.97 | 10,928 | +3.46(+0.99%) |
Feb 23, 2024 | 339.69 | 348.51 | 339.69 | 348.51 | 4,813 | +10.10(+2.98%) |
Feb 22, 2024 | 334.49 | 338.41 | 334.49 | 338.41 | 3,850 | -22.58(-6.26%) |
Feb 21, 2024 | 365.65 | 365.65 | 360.99 | 360.99 | 2,861 | +6.79(+1.92%) |
Feb 20, 2024 | 358.82 | 358.82 | 345.64 | 354.20 | 5,605 | +3.82(+1.09%) |
Feb 16, 2024 | 344.22 | 360.25 | 344.22 | 350.38 | 5,999 | -1.59(-0.45%) |
Feb 15, 2024 | 333.02 | 355.51 | 333.02 | 351.97 | 5,152 | +17.83(+5.34%) |
Feb 14, 2024 | 335.84 | 335.84 | 334.14 | 334.14 | 5,740 | -5.29(-1.56%) |
Feb 13, 2024 | 374.91 | 401.52 | 339.44 | 339.44 | 7,886 | -48.05(-12.40%) |
Feb 12, 2024 | 371.81 | 392.82 | 371.81 | 387.49 | 6,307 | +10.08(+2.67%) |
Feb 09, 2024 | 377.57 | 377.57 | 369.52 | 377.41 | 5,719 | +10.97(+2.99%) |
Feb 08, 2024 | 348.57 | 375.55 | 348.57 | 366.44 | 7,977 | +0.54(+0.15%) |
Feb 07, 2024 | 353.15 | 368.00 | 353.15 | 365.90 | 7,379 | +19.38(+5.59%) |
Feb 06, 2024 | 346.94 | 348.16 | 338.12 | 346.52 | 12,550 | +15.24(+4.60%) |
Feb 05, 2024 | 333.27 | 334.16 | 328.45 | 331.28 | 7,052 | -4.97(-1.48%) |
Feb 02, 2024 | 318.37 | 338.04 | 318.35 | 336.25 | 7,097 | +11.94(+3.68%) |
Feb 01, 2024 | 324.31 | 324.31 | 324.31 | 324.31 | 3,870 | -13.93(-4.12%) |
Jan 31, 2024 | 336.25 | 340.76 | 332.08 | 338.24 | 9,522 | +4.68(+1.40%) |
Jan 30, 2024 | 333.57 | 333.57 | 333.57 | 333.57 | 3,789 | +0.30(+0.09%) |
Jan 29, 2024 | 320.09 | 333.27 | 319.00 | 333.27 | 10,773 | +14.94(+4.69%) |
Jan 26, 2024 | 318.32 | 318.32 | 318.32 | 318.32 | 3,817 | -4.49(-1.39%) |
Jan 25, 2024 | 326.53 | 326.80 | 319.85 | 322.81 | 3,904 | -6.48(-1.97%) |
Jan 24, 2024 | 330.89 | 330.89 | 324.59 | 329.29 | 5,113 | -2.99(-0.90%) |
Jan 23, 2024 | 335.95 | 344.59 | 332.27 | 332.27 | 5,010 | +1.00(+0.30%) |
Jan 22, 2024 | 338.24 | 348.59 | 326.30 | 331.28 | 10,093 | -3.58(-1.07%) |
Jan 19, 2024 | 330.39 | 334.86 | 330.39 | 334.86 | 10,383 | +4.59(+1.39%) |
Jan 18, 2024 | 321.33 | 330.27 | 321.33 | 330.27 | 6,897 | +23.57(+7.68%) |
Jan 17, 2024 | 330.01 | 330.01 | 306.70 | 306.70 | 12,947 | -26.77(-8.03%) |
Jan 16, 2024 | 346.64 | 346.64 | 333.48 | 333.48 | 6,491 | -15.70(-4.50%) |
Jan 12, 2024 | 356.14 | 372.07 | 349.18 | 349.18 | 7,199 | -3.98(-1.13%) |
Jan 11, 2024 | 347.05 | 367.16 | 342.10 | 353.15 | 9,999 | +9.94(+2.90%) |
Jan 10, 2024 | 350.34 | 356.15 | 340.23 | 343.22 | 8,178 | -10.94(-3.09%) |
Jan 09, 2024 | 381.71 | 381.71 | 347.33 | 354.16 | 6,205 | -24.77(-6.54%) |
Jan 08, 2024 | 386.43 | 398.86 | 376.24 | 378.93 | 10,852 | +11.32(+3.08%) |
Jan 05, 2024 | 385.00 | 397.92 | 367.61 | 367.61 | 9,416 | -22.72(-5.82%) |
Jan 04, 2024 | 397.79 | 437.71 | 387.98 | 390.33 | 38,500 | +1.50(+0.39%) |
Jan 03, 2024 | 388.97 | 416.75 | 385.94 | 388.83 | 21,575 | -2.38(-0.61%) |
Jan 02, 2024 | 365.27 | 430.72 | 365.27 | 391.21 | 27,615 | +14.38(+3.81%) |
Dec 29, 2023 | 388.03 | 388.31 | 376.83 | 376.83 | 4,205 | -11.09(-2.86%) |
Dec 28, 2023 | 394.66 | 394.84 | 378.00 | 387.92 | 8,009 | -9.38(-2.36%) |
Dec 27, 2023 | 383.11 | 399.15 | 374.04 | 397.30 | 9,432 | +14.20(+3.71%) |
Dec 26, 2023 | 371.50 | 383.11 | 371.50 | 383.11 | 5,510 | +21.99(+6.09%) |
Dec 22, 2023 | 351.16 | 376.14 | 343.90 | 361.12 | 15,904 | +17.06(+4.96%) |
Dec 21, 2023 | 344.36 | 349.40 | 328.20 | 344.06 | 6,303 | +1.74(+0.51%) |
Dec 20, 2023 | 349.55 | 354.37 | 342.32 | 342.32 | 14,695 | -6.40(-1.83%) |
Dec 19, 2023 | 369.02 | 369.02 | 338.24 | 348.72 | 10,043 | -11.42(-3.17%) |
Dec 18, 2023 | 356.16 | 362.62 | 336.75 | 360.14 | 16,228 | -1.64(-0.45%) |
Dec 15, 2023 | 366.30 | 366.30 | 358.88 | 361.78 | 24,542 | +0.03(+0.01%) |
Dec 14, 2023 | 355.38 | 363.11 | 351.47 | 361.75 | 17,053 | +14.95(+4.31%) |
Dec 13, 2023 | 348.19 | 349.42 | 343.37 | 346.80 | 21,033 | +0.58(+0.17%) |
Dec 12, 2023 | 333.27 | 350.07 | 333.27 | 346.22 | 7,130 | +22.75(+7.03%) |
Dec 11, 2023 | 328.68 | 331.56 | 314.04 | 323.47 | 9,348 | -0.72(-0.22%) |
Dec 08, 2023 | 326.74 | 326.74 | 320.81 | 324.19 | 4,741 | -1.11(-0.34%) |
Dec 07, 2023 | 317.74 | 336.57 | 313.37 | 325.30 | 7,019 | +1.18(+0.37%) |
Dec 06, 2023 | 313.96 | 324.12 | 310.71 | 324.12 | 7,236 | +14.91(+4.82%) |
Dec 05, 2023 | 311.53 | 313.37 | 305.70 | 309.20 | 7,960 | -7.75(-2.44%) |
Dec 04, 2023 | 322.32 | 332.27 | 309.21 | 316.95 | 9,050 | +2.44(+0.77%) |
Dec 01, 2023 | 312.30 | 318.35 | 292.87 | 314.51 | 11,569 | +7.76(+2.53%) |
Nov 30, 2023 | 293.20 | 309.39 | 290.61 | 306.75 | 13,763 | +12.38(+4.21%) |
Nov 29, 2023 | 290.31 | 297.64 | 289.83 | 294.37 | 6,515 | +1.39(+0.48%) |
Nov 28, 2023 | 306.01 | 306.01 | 292.12 | 292.98 | 5,942 | -11.98(-3.93%) |
Nov 27, 2023 | 296.25 | 320.60 | 294.74 | 304.95 | 5,619 | +4.76(+1.59%) |
Nov 24, 2023 | 309.32 | 309.32 | 300.20 | 300.20 | 2,879 | +8.46(+2.90%) |
Nov 22, 2023 | 284.40 | 291.73 | 273.89 | 291.73 | 6,456 | +3.09(+1.07%) |
Nov 21, 2023 | 296.05 | 296.05 | 276.92 | 288.64 | 14,165 | -11.47(-3.82%) |
Nov 20, 2023 | 297.67 | 307.11 | 289.34 | 300.11 | 9,477 | +5.84(+1.98%) |
Nov 17, 2023 | 295.34 | 295.34 | 283.73 | 294.27 | 5,527 | +4.54(+1.57%) |
Nov 16, 2023 | 296.25 | 296.25 | 276.43 | 289.73 | 7,422 | +4.06(+1.42%) |
Nov 15, 2023 | 322.91 | 322.91 | 271.54 | 285.67 | 9,151 | -33.57(-10.52%) |
Nov 14, 2023 | 304.05 | 319.24 | 304.05 | 319.24 | 4,224 | +14.99(+4.93%) |
Nov 13, 2023 | 305.37 | 321.09 | 304.25 | 304.25 | 5,342 | -4.80(-1.55%) |
Nov 10, 2023 | 309.05 | 309.05 | 309.05 | 309.05 | 3,508 | -0.01(-0.00%) |
Nov 09, 2023 | 311.96 | 311.96 | 305.63 | 309.06 | 4,982 | -7.33(-2.32%) |
Nov 08, 2023 | 311.03 | 316.39 | 311.03 | 316.39 | 3,598 | -15.36(-4.63%) |
Nov 07, 2023 | 329.80 | 333.05 | 316.09 | 331.76 | 15,185 | +3.52(+1.07%) |
Nov 06, 2023 | 336.72 | 339.39 | 324.06 | 328.24 | 4,115 | -4.34(-1.31%) |
Nov 03, 2023 | 332.20 | 332.58 | 332.20 | 332.58 | 2,352 | -1.67(-0.50%) |
Nov 02, 2023 | 343.24 | 343.24 | 334.25 | 334.25 | 2,281 | +6.11(+1.86%) |
Nov 01, 2023 | 326.47 | 338.53 | 326.47 | 328.14 | 3,304 | -9.56(-2.83%) |
Oct 31, 2023 | 331.85 | 337.70 | 329.41 | 337.70 | 4,290 | +7.74(+2.35%) |
Oct 30, 2023 | 336.69 | 338.98 | 319.52 | 329.96 | 5,730 | -8.95(-2.64%) |
Oct 27, 2023 | 338.94 | 338.94 | 335.89 | 338.90 | 4,471 | +16.86(+5.23%) |
Oct 26, 2023 | 320.34 | 328.17 | 301.23 | 322.05 | 11,516 | +4.08(+1.28%) |
Oct 25, 2023 | 327.06 | 327.06 | 316.04 | 317.97 | 6,168 | -12.69(-3.84%) |
Oct 24, 2023 | 334.17 | 337.30 | 328.20 | 330.66 | 4,014 | -2.12(-0.64%) |
Oct 23, 2023 | 341.02 | 341.02 | 331.20 | 332.78 | 5,009 | -9.97(-2.91%) |
Oct 20, 2023 | 350.56 | 350.56 | 340.78 | 342.76 | 11,781 | -7.80(-2.23%) |
Oct 19, 2023 | 359.64 | 360.43 | 349.25 | 350.56 | 8,586 | -13.82(-3.79%) |
Oct 18, 2023 | 387.55 | 387.55 | 364.38 | 364.38 | 5,866 | -29.46(-7.48%) |
Oct 17, 2023 | 403.47 | 403.47 | 393.84 | 393.84 | 7,003 | -8.55(-2.13%) |
Oct 16, 2023 | 391.74 | 407.21 | 395.92 | 402.39 | 12,874 | +8.09(+2.05%) |
Oct 13, 2023 | 396.52 | 396.84 | 389.62 | 394.30 | 5,502 | -6.54(-1.63%) |
Oct 12, 2023 | 414.83 | 414.83 | 399.93 | 400.84 | 6,046 | +2.88(+0.72%) |
Oct 11, 2023 | 401.92 | 401.92 | 395.84 | 397.96 | 8,175 | +1.78(+0.45%) |
Oct 10, 2023 | 400.44 | 400.99 | 395.00 | 396.18 | 6,478 | -4.05(-1.01%) |
Oct 09, 2023 | 396.08 | 400.23 | 396.08 | 400.23 | 1,890 | +1.29(+0.32%) |
Oct 06, 2023 | 394.99 | 398.94 | 394.99 | 398.94 | 4,265 | +1.97(+0.50%) |
Oct 05, 2023 | 390.65 | 398.28 | 390.65 | 396.97 | 3,848 | -3.18(-0.79%) |
Oct 04, 2023 | 404.87 | 414.74 | 397.50 | 400.15 | 8,030 | -4.42(-1.09%) |
Oct 03, 2023 | 414.29 | 427.73 | 400.65 | 404.57 | 11,172 | +1.63(+0.40%) |