Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 450.20 | 452.00 | 447.29 | 450.26 | 345,815 | +2.48(+0.55%) |
May 16, 2024 | 443.00 | 448.84 | 442.48 | 447.78 | 306,240 | +5.63(+1.27%) |
May 15, 2024 | 439.22 | 448.27 | 435.34 | 442.15 | 473,013 | +5.58(+1.28%) |
May 14, 2024 | 441.15 | 444.15 | 433.48 | 436.57 | 341,849 | -3.52(-0.80%) |
May 13, 2024 | 440.55 | 442.38 | 436.43 | 440.09 | 369,819 | +0.82(+0.19%) |
May 10, 2024 | 438.56 | 440.01 | 436.43 | 439.27 | 311,012 | +2.52(+0.58%) |
May 09, 2024 | 434.33 | 436.80 | 427.70 | 436.75 | 363,556 | +2.48(+0.57%) |
May 08, 2024 | 433.99 | 440.00 | 433.49 | 434.27 | 368,166 | -2.86(-0.65%) |
May 07, 2024 | 438.76 | 441.81 | 435.67 | 437.13 | 314,851 | +0.75(+0.17%) |
May 06, 2024 | 430.51 | 436.76 | 429.21 | 436.38 | 311,209 | +7.74(+1.81%) |
May 03, 2024 | 425.06 | 431.00 | 421.44 | 428.64 | 478,616 | +9.60(+2.29%) |
May 02, 2024 | 424.24 | 424.24 | 414.64 | 419.04 | 618,239 | -3.35(-0.79%) |
May 01, 2024 | 412.16 | 428.92 | 412.16 | 422.39 | 929,754 | +9.80(+2.38%) |
Apr 30, 2024 | 458.06 | 458.08 | 411.15 | 412.59 | 1,344,178 | -36.06(-8.04%) |
Apr 29, 2024 | 448.90 | 453.35 | 445.89 | 448.65 | 694,372 | -0.13(-0.03%) |
Apr 26, 2024 | 447.45 | 453.21 | 447.45 | 448.78 | 292,241 | +2.47(+0.55%) |
Apr 25, 2024 | 447.72 | 450.84 | 445.96 | 446.31 | 362,985 | -4.75(-1.05%) |
Apr 24, 2024 | 450.32 | 453.59 | 447.90 | 451.06 | 283,581 | +0.80(+0.18%) |
Apr 23, 2024 | 446.33 | 452.31 | 445.66 | 450.26 | 252,952 | +7.20(+1.63%) |
Apr 22, 2024 | 442.94 | 447.55 | 441.96 | 443.06 | 391,915 | +2.68(+0.61%) |
Apr 19, 2024 | 450.53 | 451.72 | 438.58 | 440.38 | 445,358 | -9.23(-2.05%) |
Apr 18, 2024 | 449.92 | 452.73 | 446.34 | 449.61 | 426,541 | +0.30(+0.07%) |
Apr 17, 2024 | 460.70 | 462.83 | 449.30 | 449.31 | 401,458 | -8.82(-1.93%) |
Apr 16, 2024 | 462.34 | 462.34 | 455.54 | 458.13 | 496,746 | -5.46(-1.18%) |
Apr 15, 2024 | 470.37 | 474.31 | 463.00 | 463.59 | 626,555 | -1.86(-0.40%) |
Apr 12, 2024 | 469.96 | 470.80 | 462.97 | 465.45 | 319,516 | -9.27(-1.95%) |
Apr 11, 2024 | 472.15 | 478.81 | 467.74 | 474.72 | 306,097 | +10.94(+2.36%) |
Apr 10, 2024 | 465.27 | 468.51 | 463.21 | 463.78 | 249,379 | -6.11(-1.30%) |
Apr 09, 2024 | 474.50 | 475.95 | 466.75 | 469.89 | 247,068 | -1.98(-0.42%) |
Apr 08, 2024 | 470.34 | 473.05 | 469.28 | 471.87 | 340,032 | +1.51(+0.32%) |
Apr 05, 2024 | 465.41 | 472.54 | 465.41 | 470.36 | 233,248 | +6.02(+1.30%) |
Apr 04, 2024 | 475.43 | 477.67 | 463.49 | 464.34 | 365,859 | -7.75(-1.64%) |
Apr 03, 2024 | 466.91 | 474.01 | 466.91 | 472.09 | 230,801 | +2.61(+0.56%) |
Apr 02, 2024 | 473.83 | 477.06 | 465.50 | 469.48 | 249,586 | -7.96(-1.67%) |
Apr 01, 2024 | 475.88 | 478.36 | 474.55 | 477.44 | 255,573 | +0.77(+0.16%) |
Mar 28, 2024 | 481.97 | 479.74 | 476.02 | 476.67 | 402,283 | -4.17(-0.87%) |
Mar 27, 2024 | 479.06 | 481.65 | 476.49 | 480.84 | 299,655 | +5.39(+1.13%) |
Mar 26, 2024 | 475.60 | 482.31 | 473.14 | 475.45 | 357,068 | +1.84(+0.39%) |
Mar 25, 2024 | 477.61 | 479.03 | 471.85 | 473.61 | 333,960 | -5.73(-1.20%) |
Mar 22, 2024 | 484.08 | 485.92 | 477.48 | 479.34 | 233,023 | -3.77(-0.78%) |
Mar 21, 2024 | 482.89 | 486.54 | 475.46 | 483.11 | 446,677 | +2.83(+0.59%) |
Mar 20, 2024 | 478.66 | 482.24 | 475.29 | 480.28 | 304,307 | +3.26(+0.68%) |
Mar 19, 2024 | 473.69 | 477.30 | 471.96 | 477.02 | 238,385 | +2.27(+0.48%) |
Mar 18, 2024 | 473.23 | 477.22 | 472.63 | 474.75 | 288,967 | +3.78(+0.80%) |
Mar 15, 2024 | 465.84 | 471.30 | 463.92 | 470.97 | 493,571 | +2.03(+0.43%) |
Mar 14, 2024 | 477.00 | 479.00 | 468.03 | 468.94 | 369,263 | -7.76(-1.63%) |
Mar 13, 2024 | 476.52 | 476.96 | 471.24 | 476.70 | 294,136 | +0.54(+0.11%) |
Mar 12, 2024 | 466.00 | 476.99 | 465.58 | 476.16 | 321,360 | +11.16(+2.40%) |
Mar 11, 2024 | 461.19 | 468.06 | 461.19 | 465.00 | 309,414 | +1.44(+0.31%) |
Mar 08, 2024 | 469.83 | 471.24 | 463.50 | 463.56 | 387,229 | -6.44(-1.37%) |
Mar 07, 2024 | 473.83 | 476.42 | 468.54 | 470.00 | 556,833 | +1.03(+0.22%) |
Mar 06, 2024 | 465.11 | 469.45 | 463.65 | 468.97 | 259,457 | +8.74(+1.90%) |
Mar 05, 2024 | 467.69 | 467.69 | 456.30 | 460.23 | 256,130 | -9.52(-2.03%) |
Mar 04, 2024 | 470.82 | 474.64 | 467.35 | 469.75 | 316,572 | -1.73(-0.37%) |
Mar 01, 2024 | 464.48 | 471.64 | 464.24 | 471.48 | 274,784 | +5.92(+1.27%) |
Feb 29, 2024 | 468.01 | 469.96 | 459.68 | 465.56 | 606,981 | -0.13(-0.03%) |
Feb 28, 2024 | 459.96 | 465.90 | 458.65 | 465.69 | 221,030 | +4.64(+1.01%) |
Feb 27, 2024 | 460.47 | 461.49 | 458.38 | 461.05 | 231,181 | +0.08(+0.02%) |
Feb 26, 2024 | 461.10 | 462.89 | 458.98 | 460.97 | 213,417 | +0.33(+0.07%) |
Feb 23, 2024 | 455.12 | 461.96 | 455.12 | 460.64 | 280,751 | +7.18(+1.58%) |
Feb 22, 2024 | 448.70 | 455.40 | 447.97 | 453.46 | 304,359 | +12.70(+2.88%) |
Feb 21, 2024 | 441.59 | 442.04 | 437.34 | 440.76 | 498,067 | -4.24(-0.95%) |
Feb 20, 2024 | 447.77 | 450.40 | 441.21 | 445.00 | 602,209 | -3.61(-0.80%) |
Feb 16, 2024 | 453.71 | 456.87 | 448.55 | 448.61 | 391,521 | -5.20(-1.15%) |
Feb 15, 2024 | 453.19 | 455.68 | 450.52 | 453.81 | 577,753 | +3.95(+0.88%) |
Feb 14, 2024 | 449.06 | 452.79 | 446.96 | 449.86 | 538,649 | +3.62(+0.81%) |
Feb 13, 2024 | 442.98 | 447.98 | 440.16 | 446.24 | 401,197 | -4.73(-1.05%) |
Feb 12, 2024 | 463.00 | 463.00 | 449.27 | 450.97 | 477,486 | -12.55(-2.71%) |
Feb 09, 2024 | 458.80 | 465.02 | 456.59 | 463.52 | 342,832 | +7.34(+1.61%) |
Feb 08, 2024 | 453.30 | 456.48 | 449.22 | 456.18 | 474,848 | +6.23(+1.38%) |
Feb 07, 2024 | 458.97 | 458.97 | 448.37 | 449.95 | 1,064,821 | -11.75(-2.54%) |
Feb 06, 2024 | 433.13 | 466.03 | 431.00 | 461.70 | 1,171,554 | -8.09(-1.72%) |
Feb 05, 2024 | 469.89 | 471.31 | 464.52 | 469.79 | 417,038 | -0.10(-0.02%) |
Feb 02, 2024 | 467.48 | 471.76 | 462.29 | 469.89 | 453,592 | +2.88(+0.62%) |
Feb 01, 2024 | 457.59 | 467.01 | 456.63 | 467.01 | 311,707 | +9.57(+2.09%) |
Jan 31, 2024 | 462.55 | 464.25 | 456.92 | 457.44 | 369,610 | -8.10(-1.74%) |
Jan 30, 2024 | 465.16 | 470.52 | 464.33 | 465.54 | 257,803 | +1.85(+0.40%) |
Jan 29, 2024 | 460.56 | 465.11 | 459.08 | 463.69 | 202,624 | +2.86(+0.62%) |
Jan 26, 2024 | 459.71 | 464.30 | 458.58 | 460.83 | 206,170 | -0.36(-0.08%) |
Jan 25, 2024 | 466.68 | 467.21 | 457.01 | 461.19 | 306,906 | -1.89(-0.41%) |
Jan 24, 2024 | 470.97 | 471.44 | 463.03 | 463.08 | 260,627 | -3.14(-0.67%) |
Jan 23, 2024 | 469.16 | 469.39 | 463.54 | 466.22 | 266,518 | -1.78(-0.38%) |
Jan 22, 2024 | 468.76 | 470.50 | 465.13 | 468.00 | 306,455 | +3.12(+0.67%) |
Jan 19, 2024 | 465.10 | 466.33 | 460.56 | 464.88 | 1,080,445 | +1.79(+0.39%) |
Jan 18, 2024 | 456.67 | 463.23 | 455.54 | 463.09 | 591,916 | +8.71(+1.92%) |
Jan 17, 2024 | 451.00 | 455.72 | 450.17 | 454.38 | 548,404 | +1.28(+0.28%) |
Jan 16, 2024 | 451.22 | 456.70 | 450.69 | 453.10 | 558,702 | -1.11(-0.24%) |
Jan 12, 2024 | 443.11 | 454.64 | 443.11 | 454.21 | 380,038 | +9.55(+2.15%) |
Jan 11, 2024 | 443.73 | 444.99 | 436.00 | 444.66 | 290,506 | +3.10(+0.70%) |
Jan 10, 2024 | 439.40 | 442.30 | 437.42 | 441.56 | 348,283 | +4.58(+1.05%) |
Jan 09, 2024 | 431.89 | 437.18 | 431.79 | 436.98 | 291,118 | +1.16(+0.27%) |
Jan 08, 2024 | 427.85 | 435.88 | 425.75 | 435.82 | 336,193 | +10.45(+2.46%) |
Jan 05, 2024 | 425.66 | 430.08 | 424.53 | 425.37 | 325,986 | -1.17(-0.27%) |
Jan 04, 2024 | 427.20 | 430.98 | 425.08 | 426.54 | 380,035 | -1.00(-0.23%) |
Jan 03, 2024 | 435.65 | 437.42 | 427.31 | 427.54 | 435,541 | -9.71(-2.22%) |
Jan 02, 2024 | 446.82 | 449.09 | 434.96 | 437.25 | 442,798 | -13.86(-3.07%) |
Dec 29, 2023 | 450.95 | 454.89 | 449.85 | 451.11 | 289,440 | -1.16(-0.26%) |
Dec 28, 2023 | 448.02 | 452.98 | 448.02 | 452.27 | 276,820 | +5.64(+1.26%) |
Dec 27, 2023 | 447.74 | 447.95 | 444.34 | 446.63 | 203,248 | +0.16(+0.04%) |
Dec 26, 2023 | 444.25 | 447.66 | 443.53 | 446.47 | 232,126 | -0.02(-0.00%) |
Dec 22, 2023 | 446.00 | 449.01 | 442.06 | 446.49 | 252,982 | +3.15(+0.71%) |
Dec 21, 2023 | 445.85 | 446.11 | 439.84 | 443.34 | 603,607 | +0.75(+0.17%) |
Dec 20, 2023 | 448.73 | 451.82 | 442.59 | 442.59 | 416,153 | -7.89(-1.75%) |
Dec 19, 2023 | 449.35 | 453.56 | 447.51 | 450.48 | 383,929 | +0.80(+0.18%) |
Dec 18, 2023 | 445.09 | 450.55 | 443.38 | 449.68 | 991,816 | +5.26(+1.18%) |
Dec 15, 2023 | 449.42 | 455.10 | 444.16 | 444.42 | 1,345,168 | -9.59(-2.11%) |
Dec 14, 2023 | 465.97 | 468.31 | 453.86 | 454.01 | 773,912 | -12.04(-2.58%) |
Dec 13, 2023 | 461.39 | 469.58 | 461.35 | 466.05 | 439,055 | +5.43(+1.18%) |
Dec 12, 2023 | 458.40 | 463.90 | 457.00 | 460.62 | 426,497 | +3.02(+0.66%) |
Dec 11, 2023 | 452.84 | 460.00 | 447.94 | 457.60 | 604,349 | +5.60(+1.24%) |
Dec 08, 2023 | 445.39 | 453.25 | 443.94 | 452.00 | 431,673 | +6.00(+1.35%) |
Dec 07, 2023 | 442.50 | 447.29 | 442.13 | 446.00 | 462,473 | +4.00(+0.90%) |
Dec 06, 2023 | 437.08 | 442.80 | 437.08 | 442.00 | 457,721 | +7.17(+1.65%) |
Dec 05, 2023 | 436.75 | 439.17 | 433.43 | 434.83 | 277,769 | -4.75(-1.08%) |
Dec 04, 2023 | 436.83 | 441.58 | 435.19 | 439.58 | 474,010 | -1.56(-0.35%) |
Dec 01, 2023 | 434.32 | 441.82 | 432.76 | 441.14 | 532,044 | +6.30(+1.45%) |
Nov 30, 2023 | 430.57 | 435.38 | 426.62 | 434.84 | 996,276 | +4.72(+1.10%) |
Nov 29, 2023 | 431.95 | 434.41 | 430.02 | 430.12 | 441,052 | +1.43(+0.33%) |
Nov 28, 2023 | 429.79 | 433.90 | 428.59 | 428.69 | 258,619 | -2.67(-0.62%) |
Nov 27, 2023 | 426.83 | 432.79 | 426.83 | 431.36 | 306,615 | +4.51(+1.06%) |
Nov 24, 2023 | 426.78 | 429.04 | 423.53 | 426.85 | 159,864 | -1.49(-0.35%) |
Nov 22, 2023 | 430.27 | 432.69 | 426.71 | 428.34 | 274,233 | +0.55(+0.13%) |
Nov 21, 2023 | 426.99 | 429.88 | 425.93 | 427.79 | 282,331 | +3.21(+0.76%) |
Nov 20, 2023 | 417.95 | 425.00 | 417.95 | 424.58 | 428,664 | +6.97(+1.67%) |
Nov 17, 2023 | 421.30 | 422.69 | 415.88 | 417.61 | 521,754 | -2.49(-0.59%) |
Nov 16, 2023 | 418.03 | 422.32 | 416.41 | 420.10 | 458,554 | +2.32(+0.56%) |
Nov 15, 2023 | 421.59 | 425.96 | 417.37 | 417.78 | 564,476 | -4.35(-1.03%) |
Nov 14, 2023 | 419.12 | 424.13 | 416.50 | 422.13 | 463,503 | +7.63(+1.84%) |
Nov 13, 2023 | 411.12 | 416.28 | 410.58 | 414.50 | 495,533 | +2.87(+0.70%) |
Nov 10, 2023 | 402.59 | 412.41 | 402.59 | 411.63 | 413,640 | +10.28(+2.56%) |
Nov 09, 2023 | 400.97 | 403.74 | 397.43 | 401.35 | 416,435 | +0.21(+0.05%) |
Nov 08, 2023 | 398.48 | 401.42 | 396.60 | 401.14 | 592,431 | +3.25(+0.82%) |
Nov 07, 2023 | 394.21 | 401.06 | 392.49 | 397.89 | 857,699 | +5.32(+1.36%) |
Nov 06, 2023 | 387.81 | 394.22 | 382.27 | 392.57 | 850,690 | +5.86(+1.52%) |
Nov 03, 2023 | 364.58 | 401.18 | 360.22 | 386.71 | 1,840,589 | +49.12(+14.55%) |
Nov 02, 2023 | 332.59 | 338.11 | 332.59 | 337.59 | 762,510 | +5.67(+1.71%) |