Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 356.20 | 356.59 | 353.55 | 355.22 | 1,430,377 | -0.98(-0.28%) |
May 17, 2024 | 355.60 | 356.78 | 352.86 | 356.20 | 1,435,649 | +1.01(+0.28%) |
May 16, 2024 | 348.37 | 356.41 | 348.11 | 355.19 | 2,168,351 | +8.04(+2.32%) |
May 15, 2024 | 345.25 | 347.36 | 342.49 | 347.15 | 1,687,112 | +2.65(+0.77%) |
May 14, 2024 | 341.21 | 344.85 | 338.40 | 344.50 | 2,037,819 | +4.92(+1.45%) |
May 13, 2024 | 335.41 | 344.64 | 335.41 | 339.58 | 1,852,975 | +3.99(+1.19%) |
May 10, 2024 | 336.00 | 338.46 | 334.19 | 335.59 | 1,340,174 | +0.91(+0.27%) |
May 09, 2024 | 325.39 | 335.00 | 324.71 | 334.68 | 1,977,527 | +10.54(+3.25%) |
May 08, 2024 | 325.01 | 327.32 | 322.24 | 324.14 | 1,499,710 | -0.49(-0.15%) |
May 07, 2024 | 318.31 | 324.98 | 318.31 | 324.63 | 1,072,314 | +5.40(+1.69%) |
May 06, 2024 | 321.47 | 322.88 | 318.01 | 319.23 | 1,420,330 | -1.31(-0.41%) |
May 03, 2024 | 319.80 | 321.04 | 316.60 | 320.54 | 1,802,676 | -0.44(-0.14%) |
May 02, 2024 | 314.40 | 321.31 | 312.43 | 320.98 | 1,677,816 | +6.77(+2.15%) |
May 01, 2024 | 299.50 | 320.54 | 298.61 | 314.21 | 2,625,240 | +12.12(+4.01%) |
Apr 30, 2024 | 303.63 | 306.12 | 301.00 | 302.09 | 1,879,216 | -1.06(-0.35%) |
Apr 29, 2024 | 305.53 | 307.50 | 301.82 | 303.15 | 1,742,270 | -2.75(-0.90%) |
Apr 26, 2024 | 309.25 | 310.99 | 305.83 | 305.90 | 1,213,133 | -5.51(-1.77%) |
Apr 25, 2024 | 314.73 | 315.70 | 308.19 | 311.41 | 1,837,706 | -4.57(-1.45%) |
Apr 24, 2024 | 335.00 | 336.40 | 309.00 | 315.98 | 3,488,885 | -12.00(-3.66%) |
Apr 23, 2024 | 325.43 | 328.18 | 320.47 | 327.98 | 1,623,405 | +2.68(+0.82%) |
Apr 22, 2024 | 326.74 | 334.42 | 324.63 | 325.30 | 1,591,028 | -3.03(-0.92%) |
Apr 19, 2024 | 327.00 | 329.75 | 326.90 | 328.33 | 1,143,746 | +3.50(+1.08%) |
Apr 18, 2024 | 327.60 | 331.00 | 324.06 | 324.83 | 1,557,271 | +1.37(+0.42%) |
Apr 17, 2024 | 319.63 | 324.38 | 318.10 | 323.46 | 1,958,771 | +5.94(+1.87%) |
Apr 16, 2024 | 329.99 | 330.00 | 317.39 | 317.52 | 1,683,355 | +2.88(+0.92%) |
Apr 15, 2024 | 315.17 | 317.57 | 313.00 | 314.64 | 1,184,637 | +2.05(+0.66%) |
Apr 12, 2024 | 315.94 | 316.09 | 310.33 | 312.59 | 1,467,619 | -3.70(-1.17%) |
Apr 11, 2024 | 320.78 | 320.78 | 315.50 | 316.29 | 992,085 | -2.88(-0.90%) |
Apr 10, 2024 | 316.80 | 321.32 | 315.40 | 319.17 | 1,101,210 | -0.45(-0.14%) |
Apr 09, 2024 | 316.50 | 319.62 | 315.80 | 319.62 | 850,341 | +2.62(+0.83%) |
Apr 08, 2024 | 311.84 | 318.80 | 310.72 | 317.00 | 1,299,525 | +3.89(+1.24%) |
Apr 05, 2024 | 307.70 | 314.24 | 307.70 | 313.11 | 1,238,770 | +3.07(+0.99%) |
Apr 04, 2024 | 309.12 | 314.44 | 308.04 | 310.04 | 1,845,769 | +1.98(+0.64%) |
Apr 03, 2024 | 305.85 | 312.89 | 302.70 | 308.06 | 2,839,492 | +3.73(+1.23%) |
Apr 02, 2024 | 315.49 | 320.12 | 299.23 | 304.33 | 9,512,362 | -47.12(-13.41%) |
Apr 01, 2024 | 346.00 | 353.00 | 345.91 | 351.45 | 1,065,524 | +4.73(+1.36%) |
Mar 28, 2024 | 349.60 | 350.94 | 345.89 | 346.72 | 1,606,753 | -2.78(-0.80%) |
Mar 27, 2024 | 349.58 | 351.00 | 347.66 | 349.50 | 1,000,303 | +2.00(+0.58%) |
Mar 26, 2024 | 348.11 | 349.38 | 346.47 | 347.50 | 1,502,229 | +1.29(+0.37%) |
Mar 25, 2024 | 348.11 | 348.84 | 344.92 | 346.21 | 1,006,603 | -1.45(-0.42%) |
Mar 22, 2024 | 347.14 | 353.10 | 347.14 | 347.65 | 1,119,297 | +1.15(+0.33%) |
Mar 21, 2024 | 346.86 | 351.23 | 345.94 | 346.51 | 1,464,337 | -0.80(-0.23%) |
Mar 20, 2024 | 348.63 | 351.23 | 346.45 | 347.31 | 1,467,870 | -3.39(-0.97%) |
Mar 19, 2024 | 348.41 | 351.56 | 347.25 | 350.70 | 1,449,555 | +4.39(+1.27%) |
Mar 18, 2024 | 346.34 | 349.05 | 343.30 | 346.31 | 1,011,110 | -0.96(-0.28%) |
Mar 15, 2024 | 345.91 | 348.39 | 343.62 | 347.27 | 2,475,453 | -0.74(-0.21%) |
Mar 14, 2024 | 344.02 | 348.58 | 342.15 | 348.00 | 949,901 | +3.68(+1.07%) |
Mar 13, 2024 | 344.50 | 350.47 | 343.66 | 344.32 | 1,058,722 | +0.05(+0.01%) |
Mar 12, 2024 | 345.45 | 347.49 | 339.23 | 344.27 | 1,319,141 | -1.84(-0.53%) |
Mar 11, 2024 | 337.74 | 348.31 | 337.74 | 346.12 | 1,167,949 | +7.63(+2.25%) |
Mar 08, 2024 | 339.69 | 343.56 | 337.58 | 338.49 | 1,167,261 | -1.37(-0.40%) |
Mar 07, 2024 | 337.92 | 341.28 | 333.69 | 339.85 | 1,579,794 | +1.63(+0.48%) |
Mar 06, 2024 | 336.55 | 341.22 | 335.67 | 338.22 | 1,558,574 | +1.16(+0.34%) |
Mar 05, 2024 | 348.11 | 350.93 | 336.28 | 337.06 | 2,575,578 | -8.89(-2.57%) |
Mar 04, 2024 | 350.11 | 351.91 | 345.72 | 345.95 | 1,795,580 | -5.19(-1.48%) |
Mar 01, 2024 | 349.21 | 351.22 | 345.38 | 351.14 | 1,644,160 | +1.71(+0.49%) |
Feb 29, 2024 | 350.87 | 352.56 | 345.44 | 349.43 | 2,297,413 | -0.84(-0.24%) |
Feb 28, 2024 | 359.08 | 360.38 | 349.62 | 350.27 | 2,133,232 | -11.51(-3.18%) |
Feb 27, 2024 | 360.23 | 365.65 | 356.27 | 361.78 | 1,458,277 | +2.74(+0.76%) |
Feb 26, 2024 | 362.97 | 365.78 | 356.98 | 359.04 | 1,220,566 | -2.95(-0.82%) |
Feb 23, 2024 | 367.84 | 368.47 | 360.63 | 361.99 | 1,375,374 | -5.16(-1.40%) |
Feb 22, 2024 | 366.07 | 368.40 | 361.95 | 367.14 | 1,229,296 | +0.48(+0.13%) |
Feb 21, 2024 | 367.63 | 368.58 | 363.97 | 366.67 | 878,931 | +0.46(+0.13%) |
Feb 20, 2024 | 365.47 | 368.29 | 364.07 | 366.21 | 1,123,873 | +0.22(+0.06%) |
Feb 16, 2024 | 364.52 | 367.99 | 364.33 | 365.99 | 957,286 | +2.93(+0.81%) |
Feb 15, 2024 | 363.73 | 365.81 | 361.59 | 363.06 | 1,248,801 | +1.69(+0.47%) |
Feb 14, 2024 | 362.73 | 363.19 | 359.97 | 361.37 | 1,127,591 | -2.18(-0.60%) |
Feb 13, 2024 | 368.87 | 372.32 | 363.41 | 363.55 | 1,258,229 | -4.65(-1.26%) |
Feb 12, 2024 | 369.36 | 370.77 | 366.36 | 368.20 | 992,778 | -1.14(-0.31%) |
Feb 09, 2024 | 367.33 | 370.22 | 365.20 | 369.34 | 1,125,336 | +2.47(+0.67%) |
Feb 08, 2024 | 369.49 | 371.98 | 365.99 | 366.87 | 1,583,139 | -0.77(-0.21%) |
Feb 07, 2024 | 367.74 | 370.90 | 364.73 | 367.63 | 2,315,406 | +2.22(+0.61%) |
Feb 06, 2024 | 360.53 | 367.48 | 358.11 | 365.42 | 2,277,155 | +5.32(+1.48%) |
Feb 05, 2024 | 372.36 | 374.87 | 357.73 | 360.10 | 3,410,013 | -17.81(-4.71%) |
Feb 02, 2024 | 377.42 | 381.87 | 373.27 | 377.91 | 1,789,301 | +3.04(+0.81%) |
Feb 01, 2024 | 374.12 | 378.54 | 369.06 | 374.87 | 3,053,265 | -2.24(-0.59%) |
Jan 31, 2024 | 379.06 | 382.47 | 374.56 | 377.10 | 2,266,740 | +1.23(+0.33%) |
Jan 30, 2024 | 369.45 | 377.04 | 364.96 | 375.87 | 3,076,043 | +10.86(+2.98%) |
Jan 29, 2024 | 362.08 | 366.83 | 357.19 | 365.01 | 2,861,022 | +4.70(+1.30%) |
Jan 26, 2024 | 354.02 | 367.82 | 353.36 | 360.31 | 4,471,938 | +5.86(+1.65%) |
Jan 25, 2024 | 349.74 | 363.89 | 341.82 | 354.46 | 10,919,780 | -46.92(-11.69%) |
Jan 24, 2024 | 406.04 | 410.75 | 399.96 | 401.38 | 2,123,964 | -5.11(-1.26%) |
Jan 23, 2024 | 406.99 | 409.23 | 402.97 | 406.49 | 1,625,344 | -2.12(-0.52%) |
Jan 22, 2024 | 398.98 | 410.67 | 395.99 | 408.61 | 2,454,004 | +8.10(+2.02%) |
Jan 19, 2024 | 409.46 | 411.35 | 399.95 | 400.51 | 3,041,708 | -10.42(-2.54%) |
Jan 18, 2024 | 391.44 | 414.67 | 389.51 | 410.93 | 9,427,868 | -35.69(-7.99%) |
Jan 17, 2024 | 439.82 | 454.37 | 438.24 | 446.62 | 2,535,799 | +8.95(+2.04%) |
Jan 16, 2024 | 440.36 | 439.53 | 432.46 | 437.68 | 1,835,918 | +0.08(+0.02%) |
Jan 12, 2024 | 429.81 | 443.86 | 428.04 | 437.60 | 2,750,552 | -16.24(-3.58%) |
Jan 11, 2024 | 456.13 | 458.59 | 452.21 | 453.83 | 1,165,039 | -4.08(-0.89%) |
Jan 10, 2024 | 456.90 | 459.19 | 455.00 | 457.91 | 1,152,010 | -0.22(-0.05%) |
Jan 09, 2024 | 460.91 | 460.91 | 454.72 | 458.13 | 1,433,980 | -1.44(-0.31%) |
Jan 08, 2024 | 457.81 | 463.20 | 450.84 | 459.57 | 1,588,507 | +2.46(+0.54%) |
Jan 05, 2024 | 462.85 | 463.57 | 452.58 | 457.11 | 1,697,434 | -8.25(-1.77%) |
Jan 04, 2024 | 467.91 | 470.17 | 464.99 | 465.36 | 954,190 | +2.02(+0.43%) |
Jan 03, 2024 | 473.70 | 473.79 | 462.66 | 463.34 | 1,310,864 | -5.57(-1.19%) |
Jan 02, 2024 | 458.57 | 470.35 | 456.99 | 468.91 | 1,971,880 | +12.26(+2.68%) |
Dec 29, 2023 | 455.99 | 457.76 | 453.74 | 456.65 | 806,157 | +2.19(+0.48%) |
Dec 28, 2023 | 449.56 | 458.04 | 448.86 | 454.45 | 1,036,487 | +5.06(+1.13%) |
Dec 27, 2023 | 450.51 | 450.96 | 446.89 | 449.39 | 1,523,474 | -1.40(-0.31%) |
Dec 26, 2023 | 449.85 | 451.52 | 447.74 | 450.79 | 916,804 | -0.37(-0.08%) |
Dec 22, 2023 | 452.83 | 453.25 | 449.50 | 451.16 | 1,058,855 | -0.74(-0.16%) |
Dec 21, 2023 | 450.54 | 452.90 | 449.04 | 451.90 | 1,559,797 | +2.04(+0.45%) |
Dec 20, 2023 | 460.13 | 460.13 | 449.55 | 449.86 | 1,935,078 | -11.64(-2.52%) |
Dec 19, 2023 | 455.95 | 461.65 | 454.44 | 461.50 | 1,337,029 | +3.53(+0.77%) |
Dec 18, 2023 | 459.07 | 459.99 | 453.85 | 457.96 | 1,811,100 | -1.42(-0.31%) |
Dec 15, 2023 | 465.46 | 465.80 | 457.19 | 459.38 | 2,775,903 | -7.56(-1.62%) |
Dec 14, 2023 | 483.81 | 483.81 | 464.57 | 466.94 | 2,405,769 | -18.96(-3.90%) |
Dec 13, 2023 | 479.77 | 486.69 | 477.95 | 485.90 | 1,040,801 | +6.12(+1.28%) |
Dec 12, 2023 | 477.84 | 481.64 | 475.65 | 479.77 | 1,652,890 | +5.31(+1.12%) |
Dec 11, 2023 | 480.46 | 480.83 | 465.28 | 474.47 | 2,399,653 | -4.99(-1.04%) |
Dec 08, 2023 | 480.52 | 480.52 | 472.92 | 479.45 | 1,088,027 | +1.31(+0.27%) |
Dec 07, 2023 | 482.46 | 483.17 | 470.01 | 478.14 | 2,031,694 | -3.48(-0.72%) |
Dec 06, 2023 | 495.02 | 495.93 | 481.05 | 481.62 | 1,740,998 | -16.48(-3.31%) |
Dec 05, 2023 | 490.35 | 500.47 | 486.10 | 498.10 | 1,202,535 | +8.33(+1.70%) |
Dec 04, 2023 | 493.77 | 496.53 | 484.53 | 489.77 | 1,124,429 | -3.22(-0.65%) |