Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 421.98 | 427.71 | 419.49 | 427.51 | 1,851,201 | +5.92(+1.40%) |
May 30, 2024 | 424.15 | 424.79 | 420.30 | 421.59 | 1,086,290 | -3.37(-0.79%) |
May 29, 2024 | 426.27 | 428.39 | 424.09 | 424.96 | 870,963 | -5.13(-1.19%) |
May 28, 2024 | 435.54 | 436.75 | 428.09 | 430.09 | 1,202,462 | -7.23(-1.65%) |
May 24, 2024 | 436.98 | 438.97 | 434.09 | 437.31 | 663,295 | +1.96(+0.45%) |
May 23, 2024 | 440.20 | 440.20 | 434.05 | 435.36 | 1,144,755 | -6.01(-1.36%) |
May 22, 2024 | 438.91 | 441.69 | 437.64 | 441.37 | 924,632 | +2.43(+0.55%) |
May 21, 2024 | 436.82 | 440.30 | 435.98 | 438.94 | 1,519,248 | +2.12(+0.49%) |
May 20, 2024 | 438.61 | 440.64 | 436.08 | 436.82 | 1,082,288 | -4.13(-0.94%) |
May 17, 2024 | 438.75 | 441.17 | 436.22 | 440.95 | 1,238,809 | +3.85(+0.88%) |
May 16, 2024 | 434.94 | 439.93 | 431.42 | 437.10 | 1,108,294 | +2.32(+0.53%) |
May 15, 2024 | 428.40 | 435.05 | 427.23 | 434.78 | 1,274,784 | +7.65(+1.79%) |
May 14, 2024 | 427.11 | 428.83 | 419.48 | 427.13 | 1,696,219 | +0.02(+0.00%) |
May 13, 2024 | 431.57 | 432.67 | 426.72 | 427.11 | 1,137,743 | -3.55(-0.83%) |
May 10, 2024 | 432.83 | 434.34 | 430.23 | 430.66 | 860,855 | -0.72(-0.17%) |
May 09, 2024 | 428.18 | 431.52 | 427.77 | 431.38 | 1,291,998 | +3.07(+0.72%) |
May 08, 2024 | 427.50 | 429.49 | 426.56 | 428.30 | 750,569 | +0.65(+0.15%) |
May 07, 2024 | 424.20 | 427.90 | 424.20 | 427.65 | 796,789 | +2.79(+0.66%) |
May 06, 2024 | 426.49 | 426.87 | 420.00 | 424.86 | 1,319,327 | +0.58(+0.14%) |
May 03, 2024 | 421.07 | 424.47 | 419.63 | 424.28 | 1,921,897 | +8.20(+1.97%) |
May 02, 2024 | 416.66 | 418.36 | 407.98 | 416.08 | 1,224,566 | +0.76(+0.18%) |
May 01, 2024 | 412.99 | 420.16 | 412.99 | 415.32 | 1,085,374 | +0.37(+0.09%) |
Apr 30, 2024 | 414.02 | 416.47 | 409.61 | 414.95 | 2,008,490 | +0.52(+0.13%) |
Apr 29, 2024 | 417.12 | 417.12 | 413.54 | 414.43 | 1,670,786 | -0.47(-0.11%) |
Apr 26, 2024 | 415.13 | 417.97 | 411.98 | 414.90 | 1,614,876 | +0.28(+0.07%) |
Apr 25, 2024 | 427.14 | 429.08 | 406.83 | 414.62 | 2,424,180 | +2.22(+0.54%) |
Apr 24, 2024 | 411.26 | 413.70 | 408.09 | 412.41 | 3,364,632 | +0.02(+0.00%) |
Apr 23, 2024 | 416.16 | 417.30 | 410.51 | 412.39 | 2,361,225 | -3.66(-0.88%) |
Apr 22, 2024 | 414.12 | 417.02 | 412.17 | 416.05 | 1,171,023 | +4.36(+1.06%) |
Apr 19, 2024 | 413.81 | 413.97 | 409.04 | 411.69 | 1,141,065 | -0.81(-0.20%) |
Apr 18, 2024 | 414.08 | 414.90 | 407.53 | 412.50 | 1,157,601 | +1.26(+0.31%) |
Apr 17, 2024 | 410.52 | 413.07 | 408.64 | 411.24 | 852,868 | +3.54(+0.87%) |
Apr 16, 2024 | 408.39 | 412.64 | 406.89 | 407.70 | 1,061,089 | -1.00(-0.24%) |
Apr 15, 2024 | 420.94 | 421.75 | 407.40 | 408.69 | 1,056,265 | -8.23(-1.97%) |
Apr 12, 2024 | 418.35 | 421.05 | 415.57 | 416.93 | 1,184,733 | -5.10(-1.21%) |
Apr 11, 2024 | 423.36 | 425.09 | 421.15 | 422.03 | 1,131,547 | -1.12(-0.26%) |
Apr 10, 2024 | 427.88 | 429.40 | 422.43 | 423.14 | 956,423 | -10.94(-2.52%) |
Apr 09, 2024 | 436.47 | 437.38 | 431.38 | 434.08 | 741,002 | +0.89(+0.21%) |
Apr 08, 2024 | 431.11 | 434.72 | 430.92 | 433.19 | 1,051,967 | +2.51(+0.58%) |
Apr 05, 2024 | 427.43 | 431.20 | 423.13 | 430.68 | 1,160,474 | +3.16(+0.74%) |
Apr 04, 2024 | 428.21 | 436.47 | 426.32 | 427.51 | 1,591,741 | +1.95(+0.46%) |
Apr 03, 2024 | 424.03 | 426.05 | 423.32 | 425.56 | 1,029,225 | +0.35(+0.08%) |
Apr 02, 2024 | 425.68 | 426.30 | 421.79 | 425.21 | 1,412,082 | -0.98(-0.23%) |
Apr 01, 2024 | 428.18 | 430.25 | 425.96 | 426.19 | 1,685,895 | +1.64(+0.39%) |
Mar 28, 2024 | 423.62 | 425.55 | 425.44 | 424.55 | 1,888,173 | +2.64(+0.62%) |
Mar 27, 2024 | 422.07 | 422.59 | 417.79 | 421.92 | 1,255,569 | +3.31(+0.79%) |
Mar 26, 2024 | 418.06 | 420.30 | 416.30 | 418.60 | 1,334,576 | +1.01(+0.24%) |
Mar 25, 2024 | 416.56 | 417.95 | 411.92 | 417.60 | 1,351,415 | -0.65(-0.16%) |
Mar 22, 2024 | 428.46 | 430.18 | 418.12 | 418.25 | 1,483,456 | -9.40(-2.20%) |
Mar 21, 2024 | 426.45 | 430.49 | 425.11 | 427.64 | 1,251,043 | +2.51(+0.59%) |
Mar 20, 2024 | 423.25 | 425.16 | 420.83 | 425.13 | 1,335,950 | +2.06(+0.49%) |
Mar 19, 2024 | 421.50 | 423.16 | 419.85 | 423.07 | 1,647,415 | +2.21(+0.53%) |
Mar 18, 2024 | 423.18 | 425.31 | 420.47 | 420.86 | 1,025,341 | -1.06(-0.25%) |
Mar 15, 2024 | 419.14 | 423.62 | 417.77 | 421.92 | 2,542,466 | -0.66(-0.16%) |
Mar 14, 2024 | 425.82 | 427.20 | 420.17 | 422.58 | 1,425,621 | -4.55(-1.07%) |
Mar 13, 2024 | 427.39 | 429.26 | 425.78 | 427.13 | 751,796 | -0.58(-0.14%) |
Mar 12, 2024 | 428.41 | 429.82 | 425.25 | 427.70 | 1,007,737 | +1.93(+0.45%) |
Mar 11, 2024 | 426.10 | 427.79 | 422.40 | 425.78 | 989,447 | -1.55(-0.36%) |
Mar 08, 2024 | 426.84 | 429.69 | 425.97 | 427.33 | 1,141,156 | +1.56(+0.37%) |
Mar 07, 2024 | 429.82 | 429.82 | 425.50 | 425.77 | 1,191,548 | +0.53(+0.12%) |
Mar 06, 2024 | 423.43 | 426.00 | 421.46 | 425.24 | 1,533,012 | +3.82(+0.91%) |
Mar 05, 2024 | 422.92 | 426.16 | 420.50 | 421.42 | 1,457,580 | -3.12(-0.74%) |
Mar 04, 2024 | 427.48 | 428.60 | 423.06 | 424.54 | 2,061,092 | -3.56(-0.83%) |
Mar 01, 2024 | 427.10 | 431.36 | 426.08 | 428.10 | 1,487,531 | +0.63(+0.15%) |
Feb 29, 2024 | 431.60 | 432.68 | 427.12 | 427.48 | 2,074,535 | -1.01(-0.24%) |
Feb 28, 2024 | 426.57 | 430.89 | 425.26 | 428.48 | 1,224,757 | +1.55(+0.36%) |
Feb 27, 2024 | 432.33 | 433.68 | 425.34 | 426.94 | 1,496,791 | -5.56(-1.29%) |
Feb 26, 2024 | 435.76 | 438.37 | 432.48 | 432.50 | 1,137,816 | -3.94(-0.90%) |
Feb 23, 2024 | 434.65 | 438.48 | 434.33 | 436.44 | 874,865 | +3.04(+0.70%) |
Feb 22, 2024 | 427.31 | 435.79 | 426.69 | 433.40 | 1,333,600 | +10.84(+2.57%) |
Feb 21, 2024 | 423.73 | 427.69 | 419.62 | 422.56 | 983,497 | -1.67(-0.39%) |
Feb 20, 2024 | 421.39 | 424.43 | 418.93 | 424.23 | 2,434,874 | +2.43(+0.58%) |
Feb 16, 2024 | 420.24 | 425.72 | 420.09 | 421.80 | 1,820,998 | -0.92(-0.22%) |
Feb 15, 2024 | 421.72 | 424.88 | 420.31 | 422.71 | 1,383,873 | +3.27(+0.78%) |
Feb 14, 2024 | 422.67 | 423.71 | 415.72 | 419.45 | 1,628,084 | -1.27(-0.30%) |
Feb 13, 2024 | 420.07 | 424.48 | 418.37 | 420.71 | 1,896,773 | -7.02(-1.64%) |
Feb 12, 2024 | 437.30 | 437.30 | 427.38 | 427.73 | 1,824,675 | -8.32(-1.91%) |
Feb 09, 2024 | 435.10 | 439.19 | 429.53 | 436.06 | 1,871,602 | +1.25(+0.29%) |
Feb 08, 2024 | 429.99 | 435.51 | 418.09 | 434.80 | 3,806,113 | -22.99(-5.02%) |
Feb 07, 2024 | 457.46 | 459.23 | 451.73 | 457.80 | 1,589,046 | +6.40(+1.42%) |
Feb 06, 2024 | 449.90 | 452.62 | 447.84 | 451.39 | 979,799 | +1.74(+0.39%) |
Feb 05, 2024 | 448.12 | 451.12 | 443.81 | 449.65 | 1,252,572 | -2.50(-0.55%) |
Feb 02, 2024 | 453.10 | 454.82 | 446.31 | 452.15 | 1,559,545 | -3.16(-0.69%) |
Feb 01, 2024 | 446.47 | 455.54 | 445.85 | 455.31 | 1,082,599 | +8.83(+1.98%) |
Jan 31, 2024 | 453.11 | 455.28 | 446.09 | 446.47 | 1,827,699 | -6.18(-1.37%) |
Jan 30, 2024 | 448.31 | 453.42 | 446.62 | 452.66 | 1,153,562 | +4.73(+1.06%) |
Jan 29, 2024 | 446.06 | 448.74 | 443.10 | 447.93 | 1,078,131 | +3.20(+0.72%) |
Jan 26, 2024 | 447.05 | 447.56 | 443.56 | 444.73 | 790,987 | -2.73(-0.61%) |
Jan 25, 2024 | 445.49 | 447.69 | 441.76 | 447.46 | 1,087,558 | +3.42(+0.77%) |
Jan 24, 2024 | 446.53 | 448.43 | 443.34 | 444.04 | 896,197 | -0.59(-0.13%) |
Jan 23, 2024 | 444.70 | 445.13 | 441.16 | 444.62 | 821,308 | +2.02(+0.46%) |
Jan 22, 2024 | 442.86 | 444.34 | 440.99 | 442.60 | 1,029,259 | +2.50(+0.57%) |
Jan 19, 2024 | 439.38 | 441.61 | 437.19 | 440.10 | 1,177,390 | +2.34(+0.53%) |
Jan 18, 2024 | 437.64 | 439.31 | 433.81 | 437.76 | 1,209,120 | +1.86(+0.43%) |
Jan 17, 2024 | 432.02 | 437.65 | 431.65 | 435.90 | 1,045,424 | +1.18(+0.27%) |
Jan 16, 2024 | 431.63 | 436.39 | 431.06 | 434.72 | 1,132,527 | -0.45(-0.10%) |
Jan 12, 2024 | 435.64 | 437.46 | 432.32 | 435.17 | 846,303 | +2.80(+0.65%) |
Jan 11, 2024 | 432.35 | 433.80 | 428.42 | 432.37 | 1,334,358 | +1.06(+0.24%) |
Jan 10, 2024 | 429.94 | 433.13 | 427.85 | 431.32 | 1,006,670 | +2.95(+0.69%) |
Jan 09, 2024 | 426.50 | 431.07 | 426.50 | 428.37 | 709,123 | -1.99(-0.46%) |
Jan 08, 2024 | 428.85 | 430.58 | 425.79 | 430.36 | 1,198,137 | +4.22(+0.99%) |
Jan 05, 2024 | 427.07 | 429.57 | 423.99 | 426.14 | 925,127 | -1.73(-0.41%) |
Jan 04, 2024 | 428.85 | 431.84 | 427.23 | 427.87 | 1,056,507 | -0.19(-0.04%) |
Jan 03, 2024 | 431.60 | 432.78 | 427.29 | 428.06 | 940,438 | -6.50(-1.50%) |
Jan 02, 2024 | 437.43 | 438.66 | 431.94 | 434.56 | 1,085,159 | -4.11(-0.94%) |
Dec 29, 2023 | 439.99 | 441.86 | 437.30 | 438.68 | 887,981 | -1.31(-0.30%) |
Dec 28, 2023 | 437.82 | 441.62 | 437.18 | 439.99 | 681,851 | +1.83(+0.42%) |
Dec 27, 2023 | 433.47 | 438.45 | 432.18 | 438.16 | 824,595 | +3.75(+0.86%) |
Dec 26, 2023 | 432.69 | 436.80 | 432.69 | 434.40 | 537,299 | +1.38(+0.32%) |
Dec 22, 2023 | 433.31 | 435.03 | 430.81 | 433.02 | 701,442 | +2.14(+0.50%) |
Dec 21, 2023 | 427.25 | 431.27 | 427.25 | 430.88 | 821,405 | +4.84(+1.14%) |
Dec 20, 2023 | 434.87 | 435.63 | 425.78 | 426.04 | 1,559,972 | -8.79(-2.02%) |
Dec 19, 2023 | 433.34 | 437.98 | 432.68 | 434.83 | 1,186,873 | +0.25(+0.06%) |
Dec 18, 2023 | 434.15 | 437.49 | 433.33 | 434.58 | 903,610 | +0.63(+0.14%) |
Dec 15, 2023 | 430.78 | 435.52 | 430.75 | 433.96 | 2,399,795 | -1.99(-0.46%) |
Dec 14, 2023 | 438.16 | 439.82 | 433.98 | 435.95 | 1,326,726 | +2.51(+0.58%) |
Dec 13, 2023 | 427.11 | 434.17 | 425.58 | 433.44 | 1,193,652 | +8.41(+1.98%) |
Dec 12, 2023 | 421.72 | 425.36 | 420.56 | 425.02 | 1,100,501 | +3.05(+0.72%) |
Dec 11, 2023 | 414.38 | 422.36 | 414.24 | 421.98 | 1,385,963 | +8.33(+2.02%) |
Dec 08, 2023 | 413.90 | 417.10 | 411.44 | 413.64 | 1,658,445 | -1.99(-0.48%) |
Dec 07, 2023 | 417.75 | 418.17 | 414.86 | 415.63 | 1,248,199 | -1.27(-0.31%) |
Dec 06, 2023 | 421.23 | 423.22 | 416.63 | 416.91 | 1,481,803 | -4.47(-1.06%) |
Dec 05, 2023 | 424.32 | 424.37 | 417.95 | 421.38 | 1,668,141 | -1.04(-0.25%) |
Dec 04, 2023 | 417.80 | 423.81 | 416.28 | 422.42 | 1,519,795 | +2.18(+0.52%) |
Dec 01, 2023 | 415.26 | 423.20 | 414.27 | 420.24 | 1,982,756 | +6.15(+1.48%) |
Nov 30, 2023 | 411.40 | 414.38 | 410.39 | 414.09 | 1,672,957 | +1.19(+0.29%) |
Nov 29, 2023 | 412.80 | 416.59 | 412.01 | 412.90 | 950,807 | +1.65(+0.40%) |
Nov 28, 2023 | 409.28 | 415.99 | 408.30 | 411.25 | 1,139,122 | +0.73(+0.18%) |
Nov 27, 2023 | 410.69 | 412.28 | 408.67 | 410.52 | 1,332,442 | -1.94(-0.47%) |
Nov 24, 2023 | 413.38 | 413.38 | 410.14 | 412.47 | 406,758 | +0.00(+0.00%) |
Nov 22, 2023 | 412.66 | 415.13 | 411.25 | 412.47 | 983,821 | +1.33(+0.32%) |
Nov 21, 2023 | 408.42 | 411.25 | 408.33 | 411.14 | 1,066,363 | +2.21(+0.54%) |
Nov 20, 2023 | 405.00 | 410.58 | 404.94 | 408.93 | 1,520,034 | +3.40(+0.84%) |
Nov 17, 2023 | 400.94 | 405.83 | 399.24 | 405.53 | 1,657,665 | +4.11(+1.02%) |
Nov 16, 2023 | 401.87 | 403.03 | 400.65 | 401.42 | 1,069,082 | +1.91(+0.48%) |
Nov 15, 2023 | 401.35 | 404.76 | 399.03 | 399.51 | 1,251,563 | -1.84(-0.46%) |
Nov 14, 2023 | 397.11 | 403.85 | 396.20 | 401.35 | 1,681,709 | +9.04(+2.30%) |
Nov 13, 2023 | 391.92 | 393.51 | 390.20 | 392.31 | 1,172,344 | +0.83(+0.21%) |
Nov 10, 2023 | 387.28 | 391.60 | 384.60 | 391.47 | 1,208,910 | +6.25(+1.62%) |
Nov 09, 2023 | 387.16 | 388.01 | 382.93 | 385.22 | 1,207,826 | +1.29(+0.34%) |
Nov 08, 2023 | 381.05 | 384.29 | 379.70 | 383.93 | 786,738 | +1.80(+0.47%) |
Nov 07, 2023 | 383.30 | 385.54 | 381.24 | 382.13 | 914,646 | -0.08(-0.02%) |
Nov 06, 2023 | 379.79 | 382.87 | 378.91 | 382.21 | 1,216,999 | +1.74(+0.46%) |
Nov 03, 2023 | 378.99 | 383.08 | 377.64 | 380.47 | 1,900,530 | +6.94(+1.86%) |
Nov 02, 2023 | 362.69 | 377.41 | 362.69 | 373.54 | 3,065,982 | +24.37(+6.98%) |
Nov 01, 2023 | 348.31 | 351.03 | 344.80 | 349.17 | 1,420,911 | +2.08(+0.60%) |
Oct 31, 2023 | 343.30 | 347.19 | 340.76 | 347.10 | 1,759,298 | +4.21(+1.23%) |
Oct 30, 2023 | 342.61 | 344.63 | 338.33 | 342.88 | 1,556,358 | +2.57(+0.76%) |
Oct 27, 2023 | 346.29 | 347.77 | 338.45 | 340.31 | 1,168,329 | -5.74(-1.66%) |
Oct 26, 2023 | 345.53 | 350.62 | 345.24 | 346.05 | 952,244 | -0.87(-0.25%) |
Oct 25, 2023 | 344.42 | 351.33 | 343.72 | 346.92 | 1,120,448 | +1.18(+0.34%) |
Oct 24, 2023 | 348.03 | 351.67 | 342.91 | 345.73 | 1,558,370 | -2.25(-0.65%) |
Oct 23, 2023 | 345.69 | 352.42 | 343.92 | 347.98 | 1,135,771 | +0.17(+0.05%) |
Oct 20, 2023 | 355.15 | 355.15 | 347.67 | 347.81 | 2,075,770 | -7.48(-2.11%) |
Oct 19, 2023 | 358.49 | 360.08 | 353.79 | 355.29 | 905,591 | -2.33(-0.65%) |
Oct 18, 2023 | 361.93 | 363.43 | 357.41 | 357.62 | 982,138 | -7.36(-2.02%) |
Oct 17, 2023 | 362.41 | 369.29 | 360.54 | 364.98 | 732,727 | -0.23(-0.06%) |
Oct 16, 2023 | 364.06 | 369.27 | 362.67 | 365.21 | 832,002 | +3.81(+1.05%) |
Oct 13, 2023 | 364.19 | 366.14 | 358.25 | 361.40 | 666,179 | -2.10(-0.58%) |
Oct 12, 2023 | 370.48 | 371.02 | 361.57 | 363.50 | 866,734 | -6.04(-1.63%) |
Oct 11, 2023 | 369.57 | 371.67 | 366.88 | 369.54 | 615,293 | +2.31(+0.63%) |
Oct 10, 2023 | 363.68 | 370.07 | 362.94 | 367.24 | 895,612 | +3.09(+0.85%) |
Oct 09, 2023 | 359.68 | 364.95 | 359.68 | 364.15 | 642,660 | +2.40(+0.66%) |
Oct 06, 2023 | 357.38 | 363.85 | 355.29 | 361.75 | 889,417 | +2.76(+0.77%) |
Oct 05, 2023 | 358.84 | 360.13 | 355.19 | 358.99 | 718,845 | -0.99(-0.28%) |
Oct 04, 2023 | 355.64 | 360.28 | 354.58 | 359.98 | 1,076,456 | +5.82(+1.64%) |
Oct 03, 2023 | 361.87 | 363.36 | 352.75 | 354.16 | 1,033,560 | -10.24(-2.81%) |