Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 413.80 | 416.34 | 412.91 | 413.12 | 3,551,010 | +0.36(+0.09%) |
May 15, 2024 | 410.51 | 413.40 | 410.10 | 412.76 | 2,856,631 | +2.52(+0.61%) |
May 14, 2024 | 410.45 | 411.56 | 408.17 | 410.24 | 2,673,193 | -0.98(-0.24%) |
May 13, 2024 | 414.06 | 414.30 | 410.19 | 411.22 | 2,710,690 | -0.83(-0.20%) |
May 10, 2024 | 409.85 | 412.38 | 409.20 | 412.05 | 3,087,839 | +3.23(+0.79%) |
May 09, 2024 | 406.25 | 408.87 | 405.46 | 408.82 | 2,357,578 | +2.45(+0.60%) |
May 08, 2024 | 406.47 | 407.23 | 403.75 | 406.37 | 2,399,396 | +0.23(+0.06%) |
May 07, 2024 | 406.93 | 407.26 | 403.61 | 406.14 | 3,084,531 | +1.22(+0.30%) |
May 06, 2024 | 403.96 | 405.15 | 399.26 | 404.92 | 3,919,453 | +4.05(+1.01%) |
May 03, 2024 | 404.50 | 404.50 | 399.21 | 400.87 | 4,131,017 | +0.27(+0.07%) |
May 02, 2024 | 401.00 | 401.56 | 397.88 | 400.60 | 2,714,751 | +2.02(+0.51%) |
May 01, 2024 | 396.61 | 402.32 | 396.35 | 398.58 | 2,605,220 | +1.85(+0.47%) |
Apr 30, 2024 | 400.58 | 400.60 | 396.37 | 396.73 | 3,073,258 | -4.23(-1.05%) |
Apr 29, 2024 | 402.66 | 404.87 | 400.08 | 400.96 | 2,364,636 | -1.14(-0.28%) |
Apr 26, 2024 | 403.92 | 404.75 | 401.41 | 402.10 | 3,025,408 | -2.81(-0.69%) |
Apr 25, 2024 | 404.85 | 406.14 | 400.35 | 404.91 | 2,672,072 | -1.04(-0.26%) |
Apr 24, 2024 | 407.10 | 407.62 | 403.88 | 405.95 | 2,508,003 | -2.79(-0.68%) |
Apr 23, 2024 | 410.25 | 410.72 | 405.64 | 408.74 | 2,287,863 | -0.04(-0.01%) |
Apr 22, 2024 | 406.84 | 411.35 | 406.25 | 408.78 | 2,981,044 | +3.70(+0.91%) |
Apr 19, 2024 | 401.04 | 405.57 | 400.17 | 405.08 | 3,999,921 | +5.19(+1.30%) |
Apr 18, 2024 | 399.70 | 402.99 | 399.10 | 399.89 | 2,670,275 | +2.15(+0.54%) |
Apr 17, 2024 | 398.94 | 399.28 | 395.66 | 397.74 | 2,466,128 | +0.82(+0.21%) |
Apr 16, 2024 | 400.97 | 401.25 | 396.50 | 396.92 | 3,437,293 | -3.34(-0.83%) |
Apr 15, 2024 | 406.99 | 409.06 | 399.86 | 400.26 | 3,003,282 | -3.00(-0.74%) |
Apr 12, 2024 | 405.00 | 407.21 | 401.44 | 403.26 | 3,469,730 | -4.35(-1.07%) |
Apr 11, 2024 | 408.40 | 411.15 | 404.05 | 407.61 | 2,891,625 | -1.50(-0.37%) |
Apr 10, 2024 | 412.74 | 413.56 | 407.53 | 409.11 | 3,124,445 | -5.58(-1.35%) |
Apr 09, 2024 | 416.58 | 417.32 | 412.12 | 414.69 | 2,233,773 | -1.28(-0.31%) |
Apr 08, 2024 | 418.32 | 418.57 | 415.62 | 415.97 | 2,486,337 | -2.65(-0.63%) |
Apr 05, 2024 | 416.56 | 419.27 | 415.41 | 418.62 | 2,739,589 | +3.30(+0.79%) |
Apr 04, 2024 | 423.84 | 424.52 | 414.55 | 415.32 | 3,802,327 | -4.92(-1.17%) |
Apr 03, 2024 | 419.00 | 421.91 | 418.52 | 420.24 | 2,741,562 | +1.32(+0.32%) |
Apr 02, 2024 | 419.75 | 421.01 | 418.08 | 418.92 | 3,175,068 | -1.28(-0.30%) |
Apr 01, 2024 | 421.49 | 421.66 | 417.81 | 420.20 | 2,717,028 | -0.32(-0.08%) |
Mar 28, 2024 | 417.80 | 421.44 | 415.85 | 420.52 | 4,387,946 | +3.59(+0.86%) |
Mar 27, 2024 | 413.65 | 417.21 | 413.40 | 416.93 | 2,928,660 | +5.36(+1.30%) |
Mar 26, 2024 | 410.00 | 412.66 | 408.60 | 411.57 | 2,936,481 | +1.65(+0.40%) |
Mar 25, 2024 | 410.67 | 411.06 | 408.92 | 409.92 | 2,808,697 | -1.68(-0.41%) |
Mar 22, 2024 | 413.00 | 414.35 | 411.40 | 411.60 | 3,000,548 | -2.18(-0.53%) |
Mar 21, 2024 | 416.70 | 417.82 | 413.51 | 413.78 | 3,415,527 | -2.33(-0.56%) |
Mar 20, 2024 | 412.02 | 416.31 | 411.55 | 416.11 | 2,934,473 | +4.35(+1.06%) |
Mar 19, 2024 | 409.08 | 412.19 | 408.09 | 411.76 | 2,807,510 | +3.35(+0.82%) |
Mar 18, 2024 | 408.70 | 410.60 | 406.00 | 408.41 | 3,777,419 | +0.28(+0.07%) |
Mar 15, 2024 | 404.27 | 408.46 | 402.50 | 408.13 | 7,558,260 | +1.40(+0.34%) |
Mar 14, 2024 | 409.08 | 409.08 | 403.34 | 406.73 | 3,739,162 | -1.40(-0.34%) |
Mar 13, 2024 | 405.30 | 409.00 | 404.15 | 408.13 | 3,585,735 | +3.15(+0.78%) |
Mar 12, 2024 | 406.78 | 407.20 | 404.10 | 404.98 | 2,620,540 | +0.22(+0.05%) |
Mar 11, 2024 | 403.30 | 405.01 | 402.74 | 404.76 | 2,437,381 | +1.61(+0.40%) |
Mar 08, 2024 | 401.08 | 403.36 | 400.01 | 403.15 | 3,417,866 | +0.76(+0.19%) |
Mar 07, 2024 | 406.11 | 406.40 | 399.57 | 402.39 | 4,181,271 | -1.57(-0.39%) |
Mar 06, 2024 | 402.18 | 407.44 | 401.69 | 403.96 | 3,839,217 | +3.22(+0.80%) |
Mar 05, 2024 | 402.55 | 403.33 | 398.78 | 400.74 | 4,711,771 | -2.65(-0.66%) |
Mar 04, 2024 | 405.00 | 405.95 | 401.43 | 403.39 | 4,179,445 | -3.72(-0.91%) |
Mar 01, 2024 | 409.48 | 410.39 | 405.45 | 407.11 | 3,284,577 | -2.29(-0.56%) |
Feb 29, 2024 | 413.10 | 413.79 | 408.38 | 409.40 | 4,920,975 | -2.74(-0.66%) |
Feb 28, 2024 | 408.50 | 414.67 | 407.71 | 412.14 | 4,217,458 | +3.23(+0.79%) |
Feb 27, 2024 | 409.21 | 409.96 | 401.71 | 408.91 | 4,610,296 | -0.23(-0.06%) |
Feb 26, 2024 | 422.00 | 430.00 | 408.85 | 409.14 | 7,436,586 | -8.08(-1.94%) |
Feb 23, 2024 | 417.68 | 420.56 | 416.52 | 417.22 | 4,025,205 | +2.06(+0.50%) |
Feb 22, 2024 | 411.30 | 416.26 | 411.00 | 415.16 | 3,689,502 | +5.91(+1.44%) |
Feb 21, 2024 | 408.26 | 409.48 | 406.70 | 409.25 | 2,717,614 | +2.10(+0.52%) |
Feb 20, 2024 | 406.47 | 411.11 | 406.06 | 407.15 | 3,530,757 | +1.16(+0.29%) |
Feb 16, 2024 | 404.44 | 406.74 | 402.59 | 405.99 | 3,534,711 | +2.54(+0.63%) |
Feb 15, 2024 | 399.14 | 404.27 | 398.30 | 403.45 | 3,076,066 | +4.77(+1.20%) |
Feb 14, 2024 | 395.15 | 398.86 | 393.55 | 398.68 | 2,691,082 | +3.88(+0.98%) |
Feb 13, 2024 | 397.18 | 399.70 | 392.10 | 394.80 | 3,458,550 | -2.91(-0.73%) |
Feb 12, 2024 | 398.65 | 399.48 | 396.19 | 397.71 | 2,817,944 | -0.65(-0.16%) |
Feb 09, 2024 | 397.31 | 398.36 | 395.82 | 398.36 | 2,510,148 | +0.87(+0.22%) |
Feb 08, 2024 | 397.22 | 398.65 | 394.85 | 397.49 | 3,470,032 | -0.17(-0.04%) |
Feb 07, 2024 | 394.60 | 399.15 | 394.36 | 397.66 | 3,426,835 | +3.92(+1.00%) |
Feb 06, 2024 | 390.29 | 393.93 | 390.00 | 393.74 | 2,573,357 | +2.98(+0.76%) |
Feb 05, 2024 | 389.95 | 393.37 | 389.29 | 390.76 | 3,651,905 | +0.01(+0.00%) |
Feb 02, 2024 | 386.68 | 392.07 | 386.44 | 390.75 | 3,808,504 | +4.31(+1.12%) |
Feb 01, 2024 | 384.00 | 386.55 | 381.48 | 386.44 | 2,947,194 | +2.70(+0.70%) |
Jan 31, 2024 | 386.53 | 387.92 | 383.55 | 383.74 | 3,861,654 | -3.41(-0.88%) |
Jan 30, 2024 | 383.24 | 387.64 | 380.08 | 387.15 | 3,091,249 | +3.97(+1.04%) |
Jan 29, 2024 | 385.49 | 385.70 | 379.17 | 383.18 | 3,797,444 | -2.22(-0.58%) |
Jan 26, 2024 | 381.05 | 385.73 | 380.00 | 385.40 | 3,624,367 | +4.55(+1.19%) |
Jan 25, 2024 | 379.24 | 380.99 | 377.89 | 380.85 | 4,055,850 | +4.26(+1.13%) |
Jan 24, 2024 | 372.53 | 377.79 | 372.03 | 376.59 | 4,589,330 | +4.45(+1.20%) |
Jan 23, 2024 | 368.02 | 372.42 | 367.70 | 372.14 | 2,903,755 | +4.08(+1.11%) |
Jan 22, 2024 | 368.05 | 369.27 | 366.53 | 368.06 | 3,552,885 | +1.07(+0.29%) |
Jan 19, 2024 | 362.25 | 368.31 | 361.02 | 366.99 | 4,092,552 | +4.61(+1.27%) |
Jan 18, 2024 | 359.25 | 362.64 | 358.30 | 362.38 | 3,007,774 | +3.09(+0.86%) |
Jan 17, 2024 | 359.01 | 362.53 | 357.98 | 359.29 | 2,550,253 | -1.81(-0.50%) |
Jan 16, 2024 | 362.94 | 363.60 | 359.89 | 361.10 | 3,046,482 | -2.52(-0.69%) |
Jan 12, 2024 | 366.51 | 366.85 | 362.57 | 363.62 | 2,623,909 | +0.28(+0.08%) |
Jan 11, 2024 | 367.81 | 367.89 | 362.13 | 363.34 | 3,577,828 | -4.58(-1.24%) |
Jan 10, 2024 | 366.26 | 368.83 | 365.75 | 367.92 | 2,453,139 | +1.02(+0.28%) |
Jan 09, 2024 | 368.00 | 368.00 | 364.77 | 366.90 | 2,998,756 | -1.28(-0.35%) |
Jan 08, 2024 | 366.01 | 368.30 | 364.20 | 368.18 | 3,445,668 | +2.59(+0.71%) |
Jan 05, 2024 | 364.83 | 366.30 | 364.19 | 365.59 | 3,011,978 | +1.91(+0.53%) |
Jan 04, 2024 | 367.41 | 369.37 | 363.41 | 363.68 | 4,142,793 | -3.07(-0.84%) |
Jan 03, 2024 | 362.08 | 367.85 | 361.07 | 366.75 | 4,321,762 | +4.29(+1.18%) |
Jan 02, 2024 | 356.32 | 362.57 | 355.94 | 362.46 | 4,748,159 | +5.80(+1.63%) |
Dec 29, 2023 | 357.56 | 357.86 | 355.31 | 356.66 | 3,420,017 | -0.91(-0.25%) |
Dec 28, 2023 | 357.48 | 358.68 | 356.73 | 357.57 | 2,740,604 | +0.62(+0.17%) |
Dec 27, 2023 | 355.93 | 357.08 | 355.50 | 356.95 | 2,480,017 | +0.12(+0.03%) |
Dec 26, 2023 | 356.90 | 357.77 | 356.08 | 356.83 | 1,964,469 | +0.36(+0.10%) |
Dec 22, 2023 | 356.50 | 358.26 | 355.41 | 356.47 | 2,333,779 | +0.33(+0.09%) |
Dec 21, 2023 | 356.02 | 357.20 | 353.63 | 356.14 | 2,853,053 | +0.79(+0.22%) |
Dec 20, 2023 | 361.52 | 361.66 | 355.12 | 355.35 | 3,926,741 | -6.45(-1.78%) |
Dec 19, 2023 | 360.15 | 362.55 | 359.09 | 361.80 | 3,084,587 | +2.15(+0.60%) |
Dec 18, 2023 | 357.42 | 361.14 | 357.00 | 359.65 | 4,526,382 | +3.15(+0.88%) |
Dec 15, 2023 | 357.63 | 358.00 | 354.20 | 356.50 | 8,584,272 | -1.62(-0.45%) |
Dec 14, 2023 | 364.05 | 364.05 | 356.38 | 358.12 | 5,514,108 | -3.91(-1.08%) |
Dec 13, 2023 | 360.19 | 362.15 | 359.04 | 362.03 | 3,132,734 | +2.01(+0.56%) |
Dec 12, 2023 | 357.90 | 360.40 | 356.76 | 360.02 | 3,215,094 | +2.96(+0.83%) |
Dec 11, 2023 | 355.00 | 357.49 | 354.21 | 357.06 | 3,108,405 | +3.98(+1.13%) |
Dec 08, 2023 | 353.00 | 353.67 | 351.02 | 353.08 | 3,289,273 | +0.38(+0.11%) |
Dec 07, 2023 | 352.00 | 353.02 | 350.85 | 352.70 | 2,829,969 | +0.32(+0.09%) |
Dec 06, 2023 | 356.15 | 357.45 | 351.89 | 352.38 | 3,039,098 | -2.65(-0.75%) |
Dec 05, 2023 | 355.23 | 356.60 | 352.29 | 355.03 | 3,062,438 | -1.63(-0.46%) |
Dec 04, 2023 | 355.91 | 357.83 | 353.79 | 356.66 | 3,053,429 | -0.41(-0.11%) |