Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 399.15 | 400.40 | 398.54 | 398.62 | 2,880,865 | -0.07(-0.02%) |
May 15, 2024 | 396.65 | 398.90 | 396.35 | 398.69 | 3,422,472 | +3.69(+0.94%) |
May 14, 2024 | 393.95 | 395.65 | 393.22 | 394.99 | 2,706,691 | +1.12(+0.28%) |
May 13, 2024 | 395.79 | 396.02 | 393.48 | 393.87 | 2,638,999 | -0.72(-0.18%) |
May 10, 2024 | 394.66 | 395.31 | 393.51 | 394.59 | 3,510,824 | +1.18(+0.30%) |
May 09, 2024 | 389.53 | 393.67 | 389.43 | 393.41 | 4,145,724 | +3.51(+0.90%) |
May 08, 2024 | 387.76 | 390.33 | 387.61 | 389.90 | 2,859,165 | +1.74(+0.45%) |
May 07, 2024 | 388.59 | 389.17 | 387.76 | 388.16 | 2,430,424 | +0.29(+0.07%) |
May 06, 2024 | 387.74 | 388.16 | 386.25 | 387.87 | 2,599,279 | +1.68(+0.43%) |
May 03, 2024 | 386.56 | 387.41 | 384.49 | 386.19 | 4,477,767 | +4.53(+1.19%) |
May 02, 2024 | 380.58 | 382.34 | 378.34 | 381.66 | 3,530,166 | +3.33(+0.88%) |
May 01, 2024 | 377.82 | 382.91 | 377.42 | 378.33 | 5,775,430 | +0.76(+0.20%) |
Apr 30, 2024 | 381.89 | 382.18 | 377.52 | 377.57 | 3,467,280 | -5.66(-1.48%) |
Apr 29, 2024 | 382.53 | 383.46 | 381.50 | 383.23 | 3,270,590 | +1.49(+0.39%) |
Apr 26, 2024 | 380.18 | 382.77 | 379.96 | 381.74 | 4,258,735 | +1.39(+0.36%) |
Apr 25, 2024 | 379.23 | 380.98 | 376.92 | 380.35 | 4,687,240 | -3.51(-0.92%) |
Apr 24, 2024 | 384.30 | 384.89 | 382.45 | 383.87 | 3,563,088 | -0.58(-0.15%) |
Apr 23, 2024 | 383.12 | 385.02 | 382.34 | 384.45 | 3,126,771 | +2.65(+0.69%) |
Apr 22, 2024 | 381.16 | 383.87 | 379.25 | 381.80 | 4,134,785 | +2.57(+0.68%) |
Apr 19, 2024 | 378.13 | 380.46 | 377.36 | 379.24 | 5,086,165 | +2.16(+0.57%) |
Apr 18, 2024 | 378.29 | 380.16 | 376.09 | 377.08 | 4,586,257 | +0.39(+0.10%) |
Apr 17, 2024 | 378.45 | 379.43 | 375.38 | 376.69 | 4,593,015 | -0.53(-0.14%) |
Apr 16, 2024 | 378.98 | 379.17 | 376.28 | 377.22 | 4,389,913 | +0.67(+0.18%) |
Apr 15, 2024 | 382.56 | 383.05 | 375.84 | 376.55 | 4,879,924 | -2.56(-0.67%) |
Apr 12, 2024 | 381.54 | 382.16 | 378.05 | 379.11 | 5,375,899 | -4.66(-1.21%) |
Apr 11, 2024 | 384.69 | 385.30 | 381.23 | 383.77 | 3,979,810 | +0.03(+0.01%) |
Apr 10, 2024 | 384.15 | 385.19 | 382.26 | 383.74 | 5,182,655 | -4.32(-1.11%) |
Apr 09, 2024 | 388.84 | 389.20 | 384.95 | 388.06 | 4,012,511 | -0.26(-0.07%) |
Apr 08, 2024 | 388.27 | 389.36 | 387.79 | 388.32 | 2,436,025 | +0.24(+0.06%) |
Apr 05, 2024 | 385.57 | 389.67 | 385.30 | 388.08 | 4,432,366 | +2.83(+0.74%) |
Apr 04, 2024 | 393.24 | 393.45 | 384.82 | 385.24 | 5,045,625 | -5.23(-1.34%) |
Apr 03, 2024 | 390.89 | 392.13 | 389.21 | 390.47 | 3,542,734 | -0.37(-0.09%) |
Apr 02, 2024 | 391.18 | 391.35 | 389.50 | 390.84 | 4,042,061 | -3.69(-0.94%) |
Apr 01, 2024 | 397.02 | 397.25 | 393.94 | 394.54 | 3,768,520 | -2.42(-0.61%) |
Mar 28, 2024 | 397.26 | 397.76 | 396.24 | 396.96 | 3,288,307 | +0.20(+0.05%) |
Mar 27, 2024 | 394.21 | 396.78 | 393.68 | 396.76 | 4,434,629 | +4.70(+1.20%) |
Mar 26, 2024 | 392.89 | 393.48 | 391.84 | 392.06 | 3,401,914 | -0.10(-0.03%) |
Mar 25, 2024 | 393.13 | 393.36 | 392.03 | 392.16 | 2,538,549 | -1.58(-0.40%) |
Mar 22, 2024 | 396.96 | 397.26 | 393.70 | 393.74 | 3,162,436 | -3.21(-0.81%) |
Mar 21, 2024 | 395.51 | 398.02 | 395.01 | 396.95 | 4,355,194 | +2.75(+0.70%) |
Mar 20, 2024 | 389.37 | 394.43 | 389.11 | 394.20 | 4,829,494 | +4.08(+1.05%) |
Mar 19, 2024 | 387.38 | 390.30 | 386.69 | 390.11 | 3,309,068 | +3.16(+0.82%) |
Mar 18, 2024 | 387.57 | 388.08 | 386.71 | 386.95 | 2,062,968 | +0.73(+0.19%) |
Mar 15, 2024 | 386.96 | 388.48 | 385.26 | 386.22 | 4,577,506 | -2.13(-0.55%) |
Mar 14, 2024 | 390.44 | 390.68 | 386.13 | 388.35 | 4,475,342 | -1.15(-0.29%) |
Mar 13, 2024 | 389.97 | 391.06 | 388.34 | 389.50 | 2,797,352 | +0.43(+0.11%) |
Mar 12, 2024 | 387.53 | 389.72 | 386.13 | 389.07 | 3,288,220 | +2.36(+0.61%) |
Mar 11, 2024 | 385.22 | 386.94 | 383.81 | 386.71 | 3,408,622 | +0.43(+0.11%) |
Mar 08, 2024 | 386.53 | 388.70 | 386.00 | 386.28 | 4,275,699 | -0.46(-0.12%) |
Mar 07, 2024 | 387.36 | 388.01 | 386.12 | 386.74 | 2,976,499 | +1.27(+0.33%) |
Mar 06, 2024 | 386.78 | 387.42 | 384.43 | 385.48 | 3,051,117 | +0.99(+0.26%) |
Mar 05, 2024 | 387.28 | 387.58 | 383.23 | 384.49 | 4,148,646 | -4.02(-1.04%) |
Mar 04, 2024 | 387.64 | 389.53 | 387.64 | 388.51 | 3,060,318 | -1.07(-0.28%) |
Mar 01, 2024 | 388.13 | 389.89 | 387.17 | 389.59 | 3,874,533 | +1.35(+0.35%) |
Feb 29, 2024 | 388.97 | 389.39 | 386.74 | 388.24 | 3,039,044 | +0.35(+0.09%) |
Feb 28, 2024 | 386.23 | 388.02 | 385.89 | 387.89 | 3,327,513 | -0.06(-0.02%) |
Feb 27, 2024 | 388.64 | 388.73 | 387.04 | 387.95 | 2,379,619 | -1.05(-0.27%) |
Feb 26, 2024 | 389.73 | 390.68 | 388.52 | 388.99 | 1,921,790 | -0.57(-0.15%) |
Feb 23, 2024 | 390.05 | 391.11 | 389.20 | 389.56 | 3,466,821 | +0.74(+0.19%) |
Feb 22, 2024 | 386.65 | 389.75 | 386.20 | 388.82 | 5,009,682 | +4.47(+1.16%) |
Feb 21, 2024 | 383.27 | 384.47 | 381.63 | 384.35 | 3,040,995 | +0.36(+0.09%) |
Feb 20, 2024 | 383.81 | 384.87 | 382.85 | 383.99 | 3,309,379 | -0.50(-0.13%) |
Feb 16, 2024 | 385.47 | 386.54 | 384.00 | 384.49 | 3,789,150 | -1.44(-0.37%) |
Feb 15, 2024 | 382.89 | 386.01 | 382.58 | 385.93 | 3,515,886 | +3.94(+1.03%) |
Feb 14, 2024 | 381.71 | 382.25 | 379.79 | 382.00 | 3,485,199 | +1.46(+0.38%) |
Feb 13, 2024 | 382.77 | 382.86 | 378.19 | 380.54 | 5,355,873 | -5.26(-1.36%) |
Feb 12, 2024 | 384.18 | 387.09 | 384.13 | 385.79 | 2,424,561 | +1.38(+0.36%) |
Feb 09, 2024 | 384.88 | 385.19 | 383.45 | 384.41 | 3,547,433 | -0.63(-0.16%) |
Feb 08, 2024 | 385.16 | 385.35 | 383.21 | 385.04 | 2,562,039 | +0.68(+0.18%) |
Feb 07, 2024 | 384.08 | 385.14 | 383.35 | 384.36 | 2,813,056 | +1.58(+0.41%) |
Feb 06, 2024 | 381.63 | 383.07 | 381.21 | 382.78 | 2,519,959 | +1.49(+0.39%) |
Feb 05, 2024 | 383.69 | 383.69 | 379.84 | 381.29 | 3,779,191 | -2.82(-0.73%) |
Feb 02, 2024 | 381.70 | 385.47 | 380.95 | 384.11 | 3,365,064 | +1.31(+0.34%) |
Feb 01, 2024 | 379.12 | 382.85 | 378.70 | 382.80 | 3,668,663 | +3.71(+0.98%) |
Jan 31, 2024 | 382.91 | 383.52 | 379.06 | 379.09 | 4,493,512 | -3.10(-0.81%) |
Jan 30, 2024 | 380.54 | 382.65 | 380.21 | 382.20 | 2,758,998 | +1.17(+0.31%) |
Jan 29, 2024 | 378.73 | 381.12 | 378.27 | 381.02 | 2,743,398 | +2.21(+0.58%) |
Jan 26, 2024 | 377.71 | 379.85 | 377.68 | 378.82 | 3,240,296 | +0.61(+0.16%) |
Jan 25, 2024 | 376.81 | 378.29 | 375.67 | 378.21 | 3,533,217 | +2.38(+0.63%) |
Jan 24, 2024 | 377.94 | 378.35 | 375.69 | 375.83 | 3,982,647 | -0.94(-0.25%) |
Jan 23, 2024 | 377.10 | 377.58 | 375.73 | 376.78 | 3,129,145 | -1.02(-0.27%) |
Jan 22, 2024 | 377.42 | 378.81 | 376.82 | 377.80 | 5,463,348 | +1.46(+0.39%) |
Jan 19, 2024 | 373.54 | 377.11 | 372.23 | 376.34 | 5,249,954 | +3.98(+1.07%) |
Jan 18, 2024 | 369.80 | 372.88 | 368.94 | 372.36 | 3,976,297 | +2.08(+0.56%) |
Jan 17, 2024 | 369.32 | 371.31 | 368.91 | 370.29 | 4,388,597 | -0.93(-0.25%) |
Jan 16, 2024 | 372.52 | 373.08 | 369.61 | 371.22 | 4,514,487 | -2.24(-0.60%) |
Jan 12, 2024 | 375.01 | 375.78 | 372.28 | 373.45 | 3,841,969 | -1.25(-0.33%) |
Jan 11, 2024 | 375.30 | 375.65 | 371.81 | 374.71 | 4,116,842 | +0.22(+0.06%) |
Jan 10, 2024 | 373.10 | 375.00 | 372.84 | 374.49 | 2,731,715 | +1.76(+0.47%) |
Jan 09, 2024 | 372.35 | 373.15 | 371.31 | 372.73 | 3,251,325 | -1.65(-0.44%) |
Jan 08, 2024 | 370.96 | 374.51 | 370.04 | 374.38 | 4,632,621 | +2.19(+0.59%) |
Jan 05, 2024 | 371.98 | 373.79 | 370.77 | 372.19 | 5,417,062 | +0.10(+0.03%) |
Jan 04, 2024 | 372.39 | 374.76 | 371.95 | 372.09 | 4,277,237 | +0.33(+0.09%) |
Jan 03, 2024 | 373.12 | 373.66 | 371.46 | 371.77 | 6,420,659 | -2.86(-0.76%) |