Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 480.90 | 483.13 | 476.86 | 477.02 | 204,176 | -4.82(-1.00%) |
Jun 07, 2024 | 481.50 | 484.24 | 480.22 | 481.84 | 148,839 | +0.42(+0.09%) |
Jun 06, 2024 | 486.35 | 490.25 | 480.78 | 481.42 | 133,229 | -2.41(-0.50%) |
Jun 05, 2024 | 480.60 | 484.27 | 478.52 | 483.83 | 133,431 | +4.73(+0.99%) |
Jun 04, 2024 | 473.12 | 480.56 | 467.89 | 479.10 | 167,495 | +4.91(+1.04%) |
Jun 03, 2024 | 480.28 | 480.28 | 468.01 | 474.19 | 161,616 | -6.17(-1.28%) |
May 31, 2024 | 477.08 | 480.36 | 468.35 | 480.36 | 299,343 | +2.98(+0.62%) |
May 30, 2024 | 473.07 | 480.90 | 470.00 | 477.38 | 220,316 | +1.98(+0.42%) |
May 29, 2024 | 476.16 | 481.02 | 475.37 | 475.40 | 185,998 | -3.73(-0.78%) |
May 28, 2024 | 490.71 | 492.49 | 476.11 | 479.13 | 311,026 | -12.92(-2.63%) |
May 24, 2024 | 491.30 | 494.83 | 486.89 | 492.05 | 92,009 | +0.92(+0.19%) |
May 23, 2024 | 499.55 | 499.55 | 487.90 | 491.13 | 207,029 | -6.38(-1.28%) |
May 22, 2024 | 497.26 | 500.49 | 495.64 | 497.51 | 147,720 | +1.53(+0.31%) |
May 21, 2024 | 494.78 | 498.66 | 492.75 | 495.98 | 152,696 | +2.06(+0.42%) |
May 20, 2024 | 490.00 | 495.00 | 488.15 | 493.92 | 129,885 | +4.78(+0.98%) |
May 17, 2024 | 489.94 | 489.94 | 485.86 | 489.14 | 110,509 | +1.17(+0.24%) |
May 16, 2024 | 488.99 | 490.86 | 485.32 | 487.97 | 188,877 | -1.17(-0.24%) |
May 15, 2024 | 487.23 | 492.57 | 483.94 | 489.14 | 211,934 | +4.29(+0.88%) |
May 14, 2024 | 482.22 | 487.11 | 477.99 | 484.85 | 224,000 | +3.75(+0.78%) |
May 13, 2024 | 486.73 | 487.28 | 479.61 | 481.10 | 131,955 | -3.66(-0.76%) |
May 10, 2024 | 482.95 | 488.71 | 480.42 | 484.76 | 197,162 | +2.92(+0.61%) |
May 09, 2024 | 481.69 | 483.86 | 475.61 | 481.84 | 176,293 | +0.82(+0.17%) |
May 08, 2024 | 481.17 | 485.40 | 477.16 | 481.02 | 195,985 | -0.36(-0.07%) |
May 07, 2024 | 476.40 | 483.83 | 474.01 | 481.38 | 280,927 | +5.36(+1.13%) |
May 06, 2024 | 472.08 | 477.86 | 471.31 | 476.02 | 198,618 | +7.02(+1.50%) |
May 03, 2024 | 470.00 | 471.53 | 464.15 | 469.00 | 176,465 | +4.54(+0.98%) |
May 02, 2024 | 459.71 | 465.22 | 452.57 | 464.46 | 195,318 | +5.93(+1.29%) |
May 01, 2024 | 460.64 | 464.20 | 455.07 | 458.53 | 266,556 | -3.02(-0.65%) |
Apr 30, 2024 | 463.91 | 466.10 | 461.40 | 461.55 | 322,975 | -3.65(-0.78%) |
Apr 29, 2024 | 458.31 | 465.22 | 455.24 | 465.20 | 325,787 | +4.46(+0.97%) |
Apr 26, 2024 | 459.00 | 465.78 | 456.19 | 460.74 | 286,608 | +2.67(+0.58%) |
Apr 25, 2024 | 445.72 | 464.81 | 435.03 | 458.07 | 503,041 | +39.07(+9.32%) |
Apr 24, 2024 | 419.41 | 421.55 | 415.24 | 419.00 | 308,374 | +0.56(+0.13%) |
Apr 23, 2024 | 412.70 | 419.85 | 412.70 | 418.44 | 200,218 | +7.03(+1.71%) |
Apr 22, 2024 | 407.36 | 413.29 | 403.65 | 411.41 | 238,198 | +8.06(+2.00%) |
Apr 19, 2024 | 404.60 | 404.60 | 400.54 | 403.35 | 285,357 | +0.40(+0.10%) |
Apr 18, 2024 | 403.85 | 405.47 | 399.76 | 402.95 | 221,711 | +0.11(+0.03%) |
Apr 17, 2024 | 399.68 | 404.25 | 397.80 | 402.84 | 261,993 | +3.62(+0.91%) |
Apr 16, 2024 | 400.87 | 402.36 | 398.36 | 399.22 | 178,367 | -1.46(-0.36%) |
Apr 15, 2024 | 414.71 | 415.29 | 399.75 | 400.68 | 178,619 | -12.68(-3.07%) |
Apr 12, 2024 | 408.39 | 413.58 | 407.50 | 413.36 | 293,890 | +0.50(+0.12%) |
Apr 11, 2024 | 412.10 | 415.46 | 407.09 | 412.86 | 142,764 | +1.01(+0.25%) |
Apr 10, 2024 | 417.79 | 420.53 | 409.30 | 411.85 | 306,701 | -11.35(-2.68%) |
Apr 09, 2024 | 420.52 | 423.58 | 417.12 | 423.20 | 286,040 | +5.00(+1.20%) |
Apr 08, 2024 | 416.25 | 419.88 | 414.62 | 418.20 | 180,240 | +3.02(+0.73%) |
Apr 05, 2024 | 415.28 | 419.88 | 413.97 | 415.18 | 210,306 | +0.41(+0.10%) |
Apr 04, 2024 | 418.62 | 424.31 | 414.65 | 414.77 | 234,393 | -0.27(-0.07%) |
Apr 03, 2024 | 412.50 | 415.53 | 410.54 | 415.04 | 210,169 | +1.17(+0.28%) |
Apr 02, 2024 | 412.56 | 416.69 | 408.91 | 413.87 | 184,557 | -2.82(-0.68%) |
Apr 01, 2024 | 425.27 | 425.52 | 415.29 | 416.69 | 144,813 | -8.32(-1.96%) |
Mar 28, 2024 | 422.12 | 425.43 | 419.40 | 425.01 | 205,454 | +4.41(+1.05%) |
Mar 27, 2024 | 422.28 | 422.28 | 417.01 | 420.60 | 263,361 | +2.51(+0.60%) |
Mar 26, 2024 | 420.00 | 421.06 | 417.08 | 418.09 | 184,523 | -2.16(-0.51%) |
Mar 25, 2024 | 417.82 | 421.50 | 415.62 | 420.25 | 174,643 | +0.96(+0.23%) |
Mar 22, 2024 | 421.97 | 421.97 | 413.06 | 419.29 | 259,800 | -1.79(-0.43%) |
Mar 21, 2024 | 422.10 | 423.48 | 419.79 | 421.08 | 176,210 | +0.46(+0.11%) |
Mar 20, 2024 | 425.58 | 425.58 | 416.94 | 420.62 | 162,742 | -3.78(-0.89%) |
Mar 19, 2024 | 415.56 | 425.41 | 415.56 | 424.40 | 190,827 | +8.07(+1.94%) |
Mar 18, 2024 | 418.33 | 421.10 | 415.42 | 416.33 | 140,973 | +0.02(+0.00%) |
Mar 15, 2024 | 412.11 | 417.44 | 411.21 | 416.31 | 492,593 | -1.97(-0.47%) |
Mar 14, 2024 | 420.34 | 423.53 | 414.43 | 418.28 | 160,470 | -2.87(-0.68%) |
Mar 13, 2024 | 429.35 | 429.83 | 419.13 | 421.15 | 291,168 | -6.81(-1.59%) |
Mar 12, 2024 | 426.76 | 431.45 | 423.11 | 427.96 | 206,635 | -0.86(-0.20%) |
Mar 11, 2024 | 418.10 | 429.05 | 418.10 | 428.82 | 299,704 | +8.34(+1.98%) |
Mar 08, 2024 | 422.34 | 425.49 | 417.83 | 420.48 | 204,703 | -1.59(-0.38%) |
Mar 07, 2024 | 424.19 | 424.98 | 419.96 | 422.07 | 165,446 | +2.21(+0.53%) |
Mar 06, 2024 | 422.35 | 425.26 | 417.51 | 419.86 | 208,517 | +2.68(+0.64%) |
Mar 05, 2024 | 434.23 | 437.78 | 413.54 | 417.18 | 296,860 | -20.96(-4.78%) |
Mar 04, 2024 | 439.00 | 440.85 | 436.24 | 438.14 | 178,145 | -2.76(-0.63%) |
Mar 01, 2024 | 436.03 | 441.76 | 433.60 | 440.90 | 180,137 | +3.76(+0.86%) |
Feb 29, 2024 | 440.13 | 440.72 | 434.54 | 437.14 | 348,977 | -1.57(-0.36%) |
Feb 28, 2024 | 434.88 | 440.15 | 434.80 | 438.71 | 131,005 | +2.32(+0.53%) |
Feb 27, 2024 | 441.21 | 443.93 | 434.93 | 436.39 | 144,299 | -4.80(-1.09%) |
Feb 26, 2024 | 439.46 | 444.77 | 437.81 | 441.19 | 284,551 | +3.71(+0.85%) |
Feb 23, 2024 | 439.49 | 441.00 | 434.30 | 437.48 | 141,171 | +0.88(+0.20%) |
Feb 22, 2024 | 439.83 | 443.70 | 434.00 | 436.60 | 298,540 | +3.89(+0.90%) |
Feb 21, 2024 | 434.47 | 434.47 | 425.92 | 432.71 | 239,424 | -2.67(-0.61%) |
Feb 20, 2024 | 438.00 | 440.70 | 432.85 | 435.38 | 184,492 | -5.60(-1.27%) |
Feb 16, 2024 | 443.07 | 443.21 | 437.44 | 440.98 | 202,349 | -0.13(-0.03%) |
Feb 15, 2024 | 423.15 | 454.74 | 421.29 | 441.11 | 378,644 | +0.98(+0.22%) |
Feb 14, 2024 | 435.77 | 441.03 | 432.23 | 440.13 | 229,831 | +8.43(+1.95%) |
Feb 13, 2024 | 423.21 | 436.49 | 423.21 | 431.70 | 246,330 | -3.15(-0.72%) |
Feb 12, 2024 | 440.29 | 441.40 | 434.45 | 434.85 | 194,605 | -6.14(-1.39%) |
Feb 09, 2024 | 437.31 | 442.39 | 433.11 | 440.99 | 165,678 | +5.84(+1.34%) |
Feb 08, 2024 | 434.88 | 437.90 | 434.51 | 435.15 | 142,783 | -0.73(-0.17%) |
Feb 07, 2024 | 433.92 | 437.81 | 430.69 | 435.88 | 133,872 | +5.36(+1.25%) |
Feb 06, 2024 | 429.98 | 431.38 | 425.59 | 430.52 | 128,345 | +3.13(+0.73%) |
Feb 05, 2024 | 428.43 | 429.65 | 421.79 | 427.39 | 117,182 | -3.47(-0.81%) |
Feb 02, 2024 | 428.64 | 433.92 | 427.33 | 430.86 | 201,566 | +1.18(+0.27%) |
Feb 01, 2024 | 422.59 | 431.13 | 421.14 | 429.68 | 134,879 | +6.93(+1.64%) |
Jan 31, 2024 | 430.68 | 432.00 | 421.57 | 422.75 | 146,679 | -9.31(-2.15%) |
Jan 30, 2024 | 434.27 | 437.00 | 431.93 | 432.06 | 136,110 | -4.35(-1.00%) |
Jan 29, 2024 | 432.09 | 436.41 | 430.21 | 436.41 | 148,103 | +5.79(+1.34%) |
Jan 26, 2024 | 429.53 | 432.59 | 428.32 | 430.62 | 153,521 | +1.37(+0.32%) |
Jan 25, 2024 | 441.60 | 441.60 | 428.42 | 429.25 | 230,060 | -10.04(-2.29%) |
Jan 24, 2024 | 447.97 | 451.71 | 439.11 | 439.29 | 251,981 | -4.71(-1.06%) |
Jan 23, 2024 | 440.64 | 445.87 | 438.17 | 444.00 | 193,342 | +3.88(+0.88%) |
Jan 22, 2024 | 434.34 | 440.99 | 434.01 | 440.12 | 199,076 | +9.79(+2.27%) |
Jan 19, 2024 | 426.22 | 430.62 | 424.29 | 430.33 | 125,676 | +6.17(+1.45%) |
Jan 18, 2024 | 421.66 | 424.23 | 419.50 | 424.16 | 155,777 | +4.62(+1.10%) |
Jan 17, 2024 | 416.54 | 419.89 | 411.38 | 419.54 | 129,962 | +2.33(+0.56%) |
Jan 16, 2024 | 427.00 | 429.40 | 416.41 | 417.21 | 179,835 | -11.79(-2.75%) |
Jan 12, 2024 | 426.97 | 430.42 | 425.77 | 429.00 | 171,006 | +3.73(+0.88%) |
Jan 11, 2024 | 421.27 | 425.94 | 419.18 | 425.27 | 177,226 | +6.87(+1.64%) |
Jan 10, 2024 | 413.58 | 418.65 | 412.68 | 418.40 | 163,606 | +5.73(+1.39%) |
Jan 09, 2024 | 410.68 | 415.80 | 410.68 | 412.67 | 102,514 | -1.75(-0.42%) |
Jan 08, 2024 | 404.39 | 414.43 | 402.48 | 414.42 | 243,317 | +13.60(+3.39%) |
Jan 05, 2024 | 401.06 | 405.19 | 398.63 | 400.82 | 243,024 | -0.57(-0.14%) |
Jan 04, 2024 | 406.79 | 409.63 | 400.80 | 401.39 | 161,667 | -5.51(-1.35%) |
Jan 03, 2024 | 406.68 | 411.14 | 405.16 | 406.90 | 221,056 | -1.30(-0.32%) |
Jan 02, 2024 | 414.76 | 414.76 | 400.48 | 408.20 | 294,582 | -9.92(-2.37%) |
Dec 29, 2023 | 418.70 | 420.98 | 416.01 | 418.12 | 142,652 | -0.17(-0.04%) |
Dec 28, 2023 | 415.10 | 419.37 | 414.31 | 418.29 | 122,494 | +2.69(+0.65%) |
Dec 27, 2023 | 416.98 | 416.98 | 413.04 | 415.60 | 126,107 | -0.81(-0.19%) |
Dec 26, 2023 | 415.07 | 418.44 | 414.27 | 416.41 | 128,465 | +1.41(+0.34%) |
Dec 22, 2023 | 415.17 | 416.30 | 411.20 | 415.00 | 204,548 | +2.51(+0.61%) |
Dec 21, 2023 | 411.45 | 412.88 | 408.87 | 412.49 | 138,578 | +3.46(+0.85%) |
Dec 20, 2023 | 412.89 | 416.44 | 408.27 | 409.03 | 162,298 | -5.56(-1.34%) |
Dec 19, 2023 | 419.06 | 420.02 | 412.10 | 414.59 | 217,079 | -3.88(-0.93%) |
Dec 18, 2023 | 411.15 | 419.06 | 410.84 | 418.47 | 300,217 | +8.05(+1.96%) |
Dec 15, 2023 | 409.35 | 411.05 | 405.42 | 410.42 | 630,516 | +0.22(+0.05%) |
Dec 14, 2023 | 411.55 | 415.32 | 406.31 | 410.20 | 306,916 | -2.26(-0.55%) |
Dec 13, 2023 | 408.54 | 413.13 | 407.96 | 412.46 | 226,836 | +4.77(+1.17%) |
Dec 12, 2023 | 404.13 | 407.73 | 402.00 | 407.69 | 177,842 | +3.78(+0.94%) |
Dec 11, 2023 | 403.04 | 409.38 | 403.04 | 403.91 | 180,656 | +0.84(+0.21%) |
Dec 08, 2023 | 400.79 | 404.71 | 400.59 | 403.07 | 160,875 | +0.93(+0.23%) |
Dec 07, 2023 | 404.33 | 407.74 | 399.68 | 402.14 | 151,577 | -2.11(-0.52%) |
Dec 06, 2023 | 413.07 | 415.00 | 403.93 | 404.25 | 198,882 | -6.62(-1.61%) |
Dec 05, 2023 | 409.71 | 411.02 | 407.26 | 410.87 | 211,148 | -2.07(-0.50%) |
Dec 04, 2023 | 409.93 | 413.76 | 408.58 | 412.94 | 177,951 | -0.79(-0.19%) |
Dec 01, 2023 | 408.50 | 413.89 | 405.98 | 413.73 | 190,747 | +4.89(+1.20%) |
Nov 30, 2023 | 407.59 | 408.97 | 401.41 | 408.84 | 301,900 | +1.53(+0.38%) |
Nov 29, 2023 | 412.44 | 417.01 | 405.69 | 407.31 | 208,565 | +0.16(+0.04%) |
Nov 28, 2023 | 410.22 | 411.79 | 406.62 | 407.15 | 140,089 | -4.12(-1.00%) |
Nov 27, 2023 | 408.87 | 413.70 | 407.39 | 411.27 | 151,486 | +1.15(+0.28%) |
Nov 24, 2023 | 412.08 | 413.41 | 409.23 | 410.12 | 52,421 | -1.75(-0.42%) |
Nov 22, 2023 | 414.04 | 415.18 | 411.51 | 411.87 | 133,614 | +0.83(+0.20%) |
Nov 21, 2023 | 410.19 | 413.76 | 408.91 | 411.04 | 204,417 | -0.95(-0.23%) |
Nov 20, 2023 | 411.14 | 414.04 | 410.07 | 411.99 | 271,303 | +0.65(+0.16%) |
Nov 17, 2023 | 420.92 | 421.66 | 410.03 | 411.34 | 345,822 | -6.34(-1.52%) |
Nov 16, 2023 | 417.97 | 421.05 | 416.44 | 417.68 | 307,426 | +0.01(+0.00%) |
Nov 15, 2023 | 421.58 | 423.36 | 416.64 | 417.67 | 347,225 | -1.88(-0.45%) |
Nov 14, 2023 | 422.84 | 424.33 | 419.13 | 419.55 | 328,180 | +3.17(+0.76%) |
Nov 13, 2023 | 418.43 | 418.70 | 414.91 | 416.38 | 202,515 | -2.32(-0.55%) |
Nov 10, 2023 | 414.18 | 420.00 | 411.57 | 418.70 | 186,039 | +5.42(+1.31%) |
Nov 09, 2023 | 415.92 | 418.75 | 411.71 | 413.28 | 151,482 | -2.41(-0.58%) |
Nov 08, 2023 | 413.69 | 416.14 | 410.38 | 415.69 | 167,841 | +4.07(+0.99%) |
Nov 07, 2023 | 415.70 | 415.88 | 410.47 | 411.62 | 239,341 | -1.10(-0.27%) |
Nov 06, 2023 | 410.00 | 413.64 | 408.13 | 412.72 | 227,577 | -3.53(-0.85%) |
Nov 03, 2023 | 408.26 | 421.15 | 403.85 | 416.25 | 342,183 | +10.50(+2.59%) |
Nov 02, 2023 | 387.48 | 420.41 | 378.56 | 405.75 | 586,130 | +35.05(+9.46%) |
Nov 01, 2023 | 373.38 | 375.04 | 362.50 | 370.70 | 356,844 | -2.20(-0.59%) |
Oct 31, 2023 | 368.40 | 376.36 | 366.13 | 372.90 | 404,677 | +5.13(+1.39%) |
Oct 30, 2023 | 367.27 | 370.17 | 363.78 | 367.77 | 178,971 | +4.17(+1.15%) |
Oct 27, 2023 | 365.97 | 367.86 | 361.89 | 363.60 | 208,991 | -1.68(-0.46%) |
Oct 26, 2023 | 368.20 | 370.44 | 361.16 | 365.28 | 285,585 | -1.36(-0.37%) |
Oct 25, 2023 | 372.42 | 373.80 | 365.18 | 366.64 | 226,442 | -7.52(-2.01%) |
Oct 24, 2023 | 368.24 | 374.86 | 367.22 | 374.16 | 221,175 | +7.38(+2.01%) |
Oct 23, 2023 | 365.48 | 370.02 | 362.99 | 366.78 | 183,856 | -0.93(-0.25%) |
Oct 20, 2023 | 377.90 | 377.90 | 365.14 | 367.71 | 179,625 | -9.29(-2.46%) |
Oct 19, 2023 | 382.28 | 383.09 | 375.43 | 377.00 | 184,363 | -2.40(-0.63%) |
Oct 18, 2023 | 386.43 | 386.79 | 379.24 | 379.40 | 166,465 | -8.17(-2.11%) |
Oct 17, 2023 | 382.51 | 388.13 | 382.35 | 387.57 | 215,601 | +3.59(+0.93%) |
Oct 16, 2023 | 377.55 | 387.49 | 376.85 | 383.98 | 270,081 | +8.82(+2.35%) |
Oct 13, 2023 | 386.24 | 386.24 | 374.68 | 375.16 | 239,610 | -11.90(-3.07%) |
Oct 12, 2023 | 394.16 | 394.16 | 385.89 | 387.06 | 152,728 | -5.36(-1.37%) |
Oct 11, 2023 | 392.84 | 394.73 | 389.24 | 392.42 | 168,218 | +0.42(+0.11%) |
Oct 10, 2023 | 392.65 | 395.48 | 390.56 | 392.00 | 155,821 | -0.95(-0.24%) |
Oct 09, 2023 | 385.78 | 393.08 | 385.01 | 392.95 | 129,799 | +4.71(+1.21%) |
Oct 06, 2023 | 379.63 | 390.46 | 378.00 | 388.24 | 203,766 | +6.44(+1.69%) |
Oct 05, 2023 | 383.56 | 385.31 | 378.74 | 381.80 | 120,492 | -2.78(-0.72%) |
Oct 04, 2023 | 383.48 | 385.50 | 379.32 | 384.58 | 214,749 | +3.74(+0.98%) |
Oct 03, 2023 | 380.29 | 385.93 | 378.74 | 380.84 | 201,596 | -1.52(-0.40%) |