Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 361.01 | 368.15 | 358.80 | 367.07 | 164,614 | +6.05(+1.68%) |
May 23, 2024 | 370.86 | 370.86 | 359.99 | 361.02 | 321,037 | -2.71(-0.75%) |
May 22, 2024 | 361.86 | 369.90 | 361.67 | 363.73 | 556,531 | +7.07(+1.98%) |
May 21, 2024 | 359.76 | 361.62 | 356.38 | 356.66 | 168,227 | -4.92(-1.36%) |
May 20, 2024 | 364.03 | 366.91 | 360.68 | 361.58 | 278,539 | -4.23(-1.16%) |
May 17, 2024 | 375.34 | 376.32 | 364.15 | 365.81 | 110,206 | -10.79(-2.87%) |
May 16, 2024 | 375.90 | 378.05 | 373.62 | 376.60 | 151,534 | -0.36(-0.10%) |
May 15, 2024 | 359.41 | 380.75 | 359.41 | 376.96 | 344,655 | +20.95(+5.88%) |
May 14, 2024 | 359.87 | 360.75 | 352.77 | 356.01 | 458,145 | -3.47(-0.97%) |
May 13, 2024 | 373.77 | 376.85 | 358.31 | 359.48 | 343,986 | -15.15(-4.04%) |
May 10, 2024 | 382.81 | 386.70 | 370.60 | 374.63 | 369,023 | -7.92(-2.07%) |
May 09, 2024 | 380.44 | 385.57 | 361.00 | 382.55 | 607,234 | -3.53(-0.91%) |
May 08, 2024 | 399.55 | 400.61 | 381.99 | 386.08 | 277,975 | -12.73(-3.19%) |
May 07, 2024 | 397.14 | 398.81 | 392.73 | 398.81 | 204,181 | +5.03(+1.28%) |
May 06, 2024 | 389.07 | 397.35 | 386.42 | 393.78 | 203,738 | +5.58(+1.44%) |
May 03, 2024 | 395.00 | 397.18 | 384.45 | 388.20 | 140,261 | -5.22(-1.33%) |
May 02, 2024 | 387.38 | 393.69 | 384.25 | 393.42 | 210,273 | +10.08(+2.63%) |
May 01, 2024 | 375.50 | 390.87 | 371.01 | 383.34 | 230,180 | +7.84(+2.09%) |
Apr 30, 2024 | 374.36 | 377.06 | 371.75 | 375.50 | 111,886 | +0.21(+0.06%) |
Apr 29, 2024 | 370.82 | 379.34 | 370.63 | 375.29 | 179,943 | +2.49(+0.67%) |
Apr 26, 2024 | 370.82 | 375.80 | 366.72 | 372.80 | 281,322 | +4.20(+1.14%) |
Apr 25, 2024 | 371.11 | 377.78 | 367.17 | 368.60 | 305,498 | -6.40(-1.71%) |
Apr 24, 2024 | 380.85 | 380.85 | 372.68 | 375.00 | 266,420 | -0.08(-0.02%) |
Apr 23, 2024 | 368.69 | 377.94 | 368.69 | 375.08 | 340,247 | +6.33(+1.72%) |
Apr 22, 2024 | 362.93 | 370.80 | 359.83 | 368.75 | 335,790 | +8.52(+2.37%) |
Apr 19, 2024 | 360.38 | 362.54 | 357.55 | 360.23 | 331,571 | +1.82(+0.51%) |
Apr 18, 2024 | 362.34 | 367.49 | 358.09 | 358.41 | 261,754 | -7.79(-2.13%) |
Apr 17, 2024 | 365.34 | 367.53 | 360.11 | 366.20 | 273,112 | -4.48(-1.21%) |
Apr 16, 2024 | 360.37 | 375.47 | 359.88 | 370.68 | 271,148 | -5.58(-1.48%) |
Apr 15, 2024 | 378.59 | 386.61 | 375.12 | 376.26 | 243,120 | -1.76(-0.47%) |
Apr 12, 2024 | 380.02 | 381.76 | 373.68 | 378.02 | 175,719 | -1.63(-0.43%) |
Apr 11, 2024 | 386.65 | 387.78 | 378.18 | 379.65 | 93,599 | -3.13(-0.82%) |
Apr 10, 2024 | 381.78 | 385.33 | 379.10 | 382.78 | 131,734 | -1.36(-0.35%) |
Apr 09, 2024 | 385.78 | 389.49 | 381.63 | 384.14 | 256,812 | -2.57(-0.66%) |
Apr 08, 2024 | 386.71 | 388.44 | 384.99 | 386.71 | 102,463 | -0.32(-0.08%) |
Apr 05, 2024 | 387.81 | 388.97 | 384.64 | 387.03 | 122,818 | +0.15(+0.04%) |
Apr 04, 2024 | 392.62 | 395.81 | 386.46 | 386.88 | 163,311 | -11.61(-2.91%) |
Apr 03, 2024 | 395.09 | 399.94 | 394.01 | 398.49 | 187,989 | +1.38(+0.35%) |
Apr 02, 2024 | 389.95 | 397.11 | 387.38 | 397.11 | 248,778 | -0.22(-0.06%) |
Apr 01, 2024 | 394.40 | 399.87 | 388.11 | 397.33 | 98,500 | +3.61(+0.92%) |
Mar 28, 2024 | 397.61 | 397.79 | 391.70 | 393.72 | 184,653 | -4.87(-1.22%) |
Mar 27, 2024 | 399.19 | 400.21 | 393.58 | 398.59 | 316,148 | +1.02(+0.26%) |
Mar 26, 2024 | 398.71 | 401.85 | 393.61 | 397.57 | 167,309 | -0.85(-0.21%) |
Mar 25, 2024 | 396.36 | 400.05 | 394.14 | 398.42 | 185,521 | -4.26(-1.06%) |
Mar 22, 2024 | 394.46 | 405.29 | 389.23 | 402.68 | 288,264 | +5.80(+1.46%) |
Mar 21, 2024 | 410.81 | 411.23 | 394.57 | 396.88 | 756,080 | +39.93(+11.19%) |
Mar 20, 2024 | 359.00 | 359.43 | 349.86 | 356.95 | 479,044 | -2.42(-0.67%) |
Mar 19, 2024 | 363.03 | 363.41 | 358.35 | 359.37 | 293,604 | -2.17(-0.60%) |
Mar 18, 2024 | 366.71 | 368.44 | 361.38 | 361.54 | 338,028 | -9.74(-2.62%) |
Mar 15, 2024 | 378.84 | 380.85 | 371.09 | 371.28 | 278,125 | -7.37(-1.95%) |
Mar 14, 2024 | 385.75 | 386.86 | 374.32 | 378.64 | 226,790 | -3.12(-0.82%) |
Mar 13, 2024 | 384.48 | 387.64 | 373.29 | 381.76 | 239,474 | -6.18(-1.59%) |
Mar 12, 2024 | 384.68 | 390.24 | 383.12 | 387.94 | 242,718 | +2.94(+0.76%) |
Mar 11, 2024 | 387.80 | 394.05 | 383.88 | 385.00 | 291,035 | -2.80(-0.72%) |
Mar 08, 2024 | 387.49 | 392.57 | 385.15 | 387.80 | 195,998 | -0.88(-0.23%) |
Mar 07, 2024 | 395.66 | 396.87 | 388.07 | 388.68 | 266,636 | -1.98(-0.51%) |
Mar 06, 2024 | 389.39 | 392.91 | 387.47 | 390.66 | 192,722 | +1.97(+0.51%) |
Mar 05, 2024 | 387.42 | 389.90 | 381.51 | 388.69 | 323,355 | -1.63(-0.42%) |
Mar 04, 2024 | 384.46 | 391.61 | 382.33 | 390.32 | 331,877 | -3.17(-0.81%) |
Mar 01, 2024 | 379.87 | 394.10 | 379.25 | 393.49 | 428,382 | +13.48(+3.55%) |
Feb 29, 2024 | 385.55 | 386.74 | 368.57 | 380.01 | 838,072 | -17.69(-4.45%) |
Feb 28, 2024 | 408.08 | 408.29 | 397.29 | 397.70 | 282,808 | -13.50(-3.28%) |
Feb 27, 2024 | 406.25 | 412.50 | 406.25 | 411.20 | 174,685 | +0.85(+0.21%) |
Feb 26, 2024 | 410.66 | 412.57 | 407.17 | 410.35 | 136,520 | +0.83(+0.20%) |
Feb 23, 2024 | 405.95 | 413.10 | 405.95 | 409.52 | 160,785 | +3.51(+0.86%) |
Feb 22, 2024 | 399.17 | 410.14 | 399.17 | 406.01 | 308,107 | +6.06(+1.52%) |
Feb 21, 2024 | 399.31 | 402.31 | 396.32 | 399.95 | 433,053 | +4.55(+1.15%) |
Feb 20, 2024 | 406.94 | 408.00 | 393.56 | 395.40 | 311,975 | +3.17(+0.81%) |
Feb 16, 2024 | 391.53 | 394.60 | 389.68 | 392.23 | 187,625 | -1.24(-0.32%) |
Feb 15, 2024 | 391.62 | 394.49 | 390.80 | 393.47 | 181,014 | +3.20(+0.82%) |
Feb 14, 2024 | 387.93 | 391.05 | 386.17 | 390.27 | 306,695 | +3.44(+0.89%) |
Feb 13, 2024 | 383.66 | 390.00 | 383.38 | 386.83 | 383,027 | -5.87(-1.49%) |
Feb 12, 2024 | 392.42 | 395.56 | 388.99 | 392.70 | 325,057 | -8.78(-2.19%) |
Feb 09, 2024 | 398.00 | 404.30 | 396.55 | 401.48 | 265,675 | +6.59(+1.67%) |
Feb 08, 2024 | 392.51 | 395.91 | 390.01 | 394.89 | 186,152 | +2.94(+0.75%) |
Feb 07, 2024 | 390.68 | 393.31 | 389.99 | 391.95 | 140,982 | -1.17(-0.30%) |
Feb 06, 2024 | 393.20 | 396.77 | 389.64 | 393.12 | 324,425 | -10.25(-2.54%) |
Feb 05, 2024 | 378.39 | 408.55 | 377.71 | 403.37 | 568,849 | +24.53(+6.48%) |
Feb 02, 2024 | 382.86 | 382.86 | 374.64 | 378.84 | 504,525 | -6.74(-1.75%) |
Feb 01, 2024 | 378.68 | 385.98 | 378.28 | 385.58 | 452,115 | +5.07(+1.33%) |
Jan 31, 2024 | 380.85 | 385.44 | 378.06 | 380.51 | 508,857 | -0.64(-0.17%) |
Jan 30, 2024 | 381.05 | 383.22 | 376.45 | 381.15 | 422,536 | -3.48(-0.90%) |
Jan 29, 2024 | 380.85 | 385.30 | 379.05 | 384.63 | 331,964 | +2.04(+0.53%) |
Jan 26, 2024 | 382.52 | 386.65 | 380.84 | 382.59 | 287,619 | +0.05(+0.01%) |
Jan 25, 2024 | 371.97 | 382.88 | 370.74 | 382.54 | 474,732 | +14.80(+4.02%) |
Jan 24, 2024 | 370.74 | 372.51 | 364.55 | 367.74 | 635,365 | -2.17(-0.59%) |
Jan 23, 2024 | 359.99 | 370.39 | 359.67 | 369.91 | 325,934 | +5.38(+1.48%) |
Jan 22, 2024 | 364.62 | 366.32 | 361.84 | 364.53 | 523,015 | -2.37(-0.65%) |
Jan 19, 2024 | 362.52 | 367.48 | 359.24 | 366.90 | 525,228 | +1.12(+0.31%) |
Jan 18, 2024 | 370.09 | 370.72 | 362.43 | 365.78 | 421,053 | -6.66(-1.79%) |
Jan 17, 2024 | 377.58 | 378.01 | 369.70 | 372.44 | 235,154 | -5.69(-1.50%) |
Jan 16, 2024 | 382.21 | 381.54 | 374.74 | 378.13 | 534,563 | +4.46(+1.19%) |
Jan 12, 2024 | 380.00 | 383.43 | 373.64 | 373.67 | 435,461 | -7.60(-1.99%) |
Jan 11, 2024 | 389.50 | 389.50 | 380.02 | 381.27 | 573,687 | -12.52(-3.18%) |
Jan 10, 2024 | 397.47 | 400.30 | 391.37 | 393.79 | 345,920 | -6.10(-1.53%) |
Jan 09, 2024 | 410.58 | 412.98 | 397.17 | 399.89 | 345,258 | -13.40(-3.24%) |
Jan 08, 2024 | 396.51 | 416.91 | 395.64 | 413.29 | 504,222 | +17.07(+4.31%) |
Jan 05, 2024 | 388.09 | 396.63 | 384.31 | 396.22 | 541,858 | +7.50(+1.93%) |
Jan 04, 2024 | 381.35 | 392.58 | 381.35 | 388.72 | 396,591 | +6.60(+1.73%) |
Jan 03, 2024 | 377.66 | 383.20 | 377.66 | 382.12 | 231,979 | +1.12(+0.29%) |
Jan 02, 2024 | 377.62 | 382.75 | 376.19 | 381.00 | 239,030 | +0.57(+0.15%) |
Dec 29, 2023 | 380.18 | 382.64 | 377.00 | 380.43 | 173,370 | +0.15(+0.04%) |
Dec 28, 2023 | 385.72 | 387.53 | 376.40 | 380.28 | 285,225 | -6.24(-1.61%) |
Dec 27, 2023 | 388.19 | 388.58 | 380.34 | 386.52 | 562,466 | +5.52(+1.45%) |
Dec 26, 2023 | 373.10 | 385.37 | 371.39 | 381.00 | 578,280 | +8.10(+2.17%) |
Dec 22, 2023 | 357.02 | 376.26 | 357.02 | 372.90 | 864,787 | +18.77(+5.30%) |
Dec 21, 2023 | 334.20 | 356.87 | 327.73 | 354.13 | 2,408,949 | +15.22(+4.49%) |
Dec 20, 2023 | 345.61 | 346.79 | 331.52 | 338.91 | 5,438,335 | -113.67(-25.12%) |
Dec 19, 2023 | 457.78 | 458.86 | 448.43 | 452.58 | 364,643 | -2.90(-0.64%) |
Dec 18, 2023 | 460.00 | 460.78 | 455.32 | 455.48 | 262,550 | -7.52(-1.62%) |
Dec 15, 2023 | 463.40 | 467.47 | 460.14 | 463.00 | 338,543 | -1.77(-0.38%) |
Dec 14, 2023 | 463.94 | 468.58 | 460.63 | 464.77 | 386,913 | +3.30(+0.72%) |
Dec 13, 2023 | 455.84 | 461.71 | 453.23 | 461.47 | 420,938 | +8.84(+1.95%) |
Dec 12, 2023 | 456.00 | 456.35 | 449.88 | 452.63 | 206,435 | -0.87(-0.19%) |
Dec 11, 2023 | 454.19 | 454.56 | 442.84 | 453.50 | 386,203 | +0.02(+0.00%) |
Dec 08, 2023 | 462.20 | 462.20 | 452.29 | 453.48 | 157,275 | -4.29(-0.94%) |
Dec 07, 2023 | 459.40 | 461.82 | 454.23 | 457.77 | 237,698 | +7.02(+1.56%) |
Dec 06, 2023 | 460.61 | 462.92 | 449.89 | 450.75 | 294,063 | -8.82(-1.92%) |
Dec 05, 2023 | 455.56 | 463.72 | 453.34 | 459.57 | 287,017 | +1.83(+0.40%) |
Dec 04, 2023 | 453.78 | 461.91 | 452.87 | 457.74 | 279,408 | +3.85(+0.85%) |