Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 453.00 | 455.86 | 447.60 | 450.23 | 2,135,246 | -4.19(-0.92%) |
May 29, 2024 | 452.10 | 455.98 | 448.93 | 454.42 | 2,328,921 | -2.62(-0.57%) |
May 28, 2024 | 457.17 | 460.90 | 456.15 | 457.04 | 1,942,448 | -1.36(-0.30%) |
May 24, 2024 | 457.07 | 462.45 | 456.34 | 458.41 | 1,944,166 | +3.01(+0.66%) |
May 23, 2024 | 461.44 | 461.52 | 454.66 | 455.39 | 2,268,264 | -4.20(-0.91%) |
May 22, 2024 | 464.55 | 467.50 | 456.98 | 459.60 | 2,745,829 | -7.98(-1.71%) |
May 21, 2024 | 459.45 | 468.47 | 459.42 | 467.58 | 2,779,388 | +7.43(+1.61%) |
May 20, 2024 | 465.38 | 468.64 | 459.82 | 460.15 | 2,607,015 | -4.75(-1.02%) |
May 17, 2024 | 463.57 | 465.84 | 461.46 | 464.91 | 1,666,103 | +3.18(+0.69%) |
May 16, 2024 | 461.58 | 465.43 | 459.50 | 461.73 | 2,082,508 | -1.56(-0.34%) |
May 15, 2024 | 458.81 | 463.39 | 458.17 | 463.29 | 2,229,984 | +7.57(+1.66%) |
May 14, 2024 | 452.10 | 458.99 | 451.28 | 455.71 | 2,427,292 | +4.88(+1.08%) |
May 13, 2024 | 453.52 | 454.45 | 450.59 | 450.83 | 1,589,041 | -1.16(-0.26%) |
May 10, 2024 | 453.77 | 455.99 | 451.59 | 452.00 | 1,834,983 | -0.82(-0.18%) |
May 09, 2024 | 443.65 | 453.68 | 443.65 | 452.82 | 2,726,256 | +8.56(+1.93%) |
May 08, 2024 | 440.14 | 445.32 | 439.39 | 444.26 | 2,018,827 | +3.13(+0.71%) |
May 07, 2024 | 442.49 | 444.73 | 440.21 | 441.13 | 2,070,659 | +0.13(+0.03%) |
May 06, 2024 | 439.09 | 441.70 | 437.04 | 441.00 | 1,925,863 | +5.46(+1.25%) |
May 03, 2024 | 432.38 | 439.64 | 432.30 | 435.54 | 2,421,010 | +5.58(+1.30%) |
May 02, 2024 | 428.61 | 431.04 | 425.59 | 429.97 | 2,099,559 | +5.59(+1.32%) |
May 01, 2024 | 424.12 | 430.82 | 422.63 | 424.38 | 2,327,264 | +0.24(+0.06%) |
Apr 30, 2024 | 425.92 | 428.80 | 423.44 | 424.14 | 1,841,125 | -4.08(-0.95%) |
Apr 29, 2024 | 425.00 | 430.72 | 424.63 | 428.22 | 2,471,776 | +3.22(+0.76%) |
Apr 26, 2024 | 417.70 | 425.95 | 417.12 | 425.00 | 2,336,733 | +7.47(+1.79%) |
Apr 25, 2024 | 418.46 | 421.06 | 412.36 | 417.52 | 1,981,956 | -2.97(-0.71%) |
Apr 24, 2024 | 418.96 | 422.03 | 417.09 | 420.50 | 1,584,776 | -0.95(-0.23%) |
Apr 23, 2024 | 415.20 | 422.79 | 413.70 | 421.45 | 2,778,965 | +6.61(+1.59%) |
Apr 22, 2024 | 404.49 | 415.47 | 402.14 | 414.84 | 4,190,605 | +13.27(+3.30%) |
Apr 19, 2024 | 401.63 | 405.55 | 400.59 | 401.57 | 2,822,443 | +0.88(+0.22%) |
Apr 18, 2024 | 403.05 | 405.41 | 399.99 | 400.69 | 2,793,212 | -0.80(-0.20%) |
Apr 17, 2024 | 399.98 | 404.67 | 398.77 | 401.48 | 4,400,194 | +7.01(+1.78%) |
Apr 16, 2024 | 402.02 | 402.53 | 392.80 | 394.47 | 3,480,278 | -4.00(-1.00%) |
Apr 15, 2024 | 404.55 | 410.38 | 396.29 | 398.47 | 6,211,591 | +11.32(+2.92%) |
Apr 12, 2024 | 390.48 | 391.72 | 384.79 | 387.15 | 2,832,800 | -7.94(-2.01%) |
Apr 11, 2024 | 398.07 | 399.06 | 392.46 | 395.09 | 2,189,734 | -3.26(-0.82%) |
Apr 10, 2024 | 401.58 | 403.01 | 394.90 | 398.35 | 1,914,582 | -9.89(-2.42%) |
Apr 09, 2024 | 409.04 | 410.74 | 404.60 | 408.24 | 1,256,025 | +0.17(+0.04%) |
Apr 08, 2024 | 406.64 | 410.04 | 405.10 | 408.07 | 1,188,853 | +2.46(+0.61%) |
Apr 05, 2024 | 404.11 | 406.67 | 399.06 | 405.62 | 1,705,117 | +1.81(+0.45%) |
Apr 04, 2024 | 415.49 | 416.48 | 403.26 | 403.81 | 1,724,415 | -7.70(-1.87%) |
Apr 03, 2024 | 408.53 | 414.12 | 408.53 | 411.51 | 1,558,319 | +3.83(+0.94%) |
Apr 02, 2024 | 408.27 | 410.69 | 405.16 | 407.68 | 1,988,008 | -3.34(-0.81%) |
Apr 01, 2024 | 414.17 | 415.44 | 409.52 | 411.02 | 1,874,917 | -4.15(-1.00%) |
Mar 28, 2024 | 413.71 | 415.76 | 412.48 | 415.18 | 2,424,302 | +2.43(+0.59%) |
Mar 27, 2024 | 407.16 | 412.99 | 405.91 | 412.75 | 2,367,651 | +9.01(+2.23%) |
Mar 26, 2024 | 403.65 | 406.87 | 402.09 | 403.74 | 1,414,400 | +1.23(+0.31%) |
Mar 25, 2024 | 404.42 | 407.99 | 401.43 | 402.50 | 1,694,077 | -1.87(-0.46%) |
Mar 22, 2024 | 411.91 | 414.25 | 403.34 | 404.37 | 2,203,533 | -6.85(-1.67%) |
Mar 21, 2024 | 397.37 | 411.53 | 396.69 | 411.22 | 4,641,327 | +17.14(+4.35%) |
Mar 20, 2024 | 384.04 | 394.12 | 383.68 | 394.08 | 2,169,873 | +7.76(+2.01%) |
Mar 19, 2024 | 381.76 | 388.43 | 381.40 | 386.32 | 2,000,220 | +4.26(+1.12%) |
Mar 18, 2024 | 386.31 | 386.69 | 381.10 | 382.06 | 2,081,547 | -2.82(-0.73%) |
Mar 15, 2024 | 386.53 | 388.78 | 384.08 | 384.88 | 3,786,728 | -1.39(-0.36%) |
Mar 14, 2024 | 392.06 | 394.00 | 383.13 | 386.27 | 3,194,656 | -3.68(-0.94%) |
Mar 13, 2024 | 386.57 | 392.87 | 385.85 | 389.95 | 2,384,983 | +4.10(+1.06%) |
Mar 12, 2024 | 385.29 | 386.79 | 381.47 | 385.85 | 1,714,179 | +2.01(+0.52%) |
Mar 11, 2024 | 383.35 | 384.09 | 379.13 | 383.84 | 1,664,424 | -0.82(-0.21%) |
Mar 08, 2024 | 386.39 | 393.24 | 384.38 | 384.66 | 1,667,419 | -1.43(-0.37%) |
Mar 07, 2024 | 389.54 | 392.14 | 384.73 | 386.09 | 2,045,065 | -1.13(-0.29%) |
Mar 06, 2024 | 392.62 | 392.91 | 382.21 | 387.23 | 2,708,433 | -1.33(-0.34%) |
Mar 05, 2024 | 388.37 | 395.10 | 387.96 | 388.56 | 2,838,818 | -1.33(-0.34%) |
Mar 04, 2024 | 386.47 | 394.19 | 383.88 | 389.89 | 1,966,891 | +4.12(+1.07%) |
Mar 01, 2024 | 387.29 | 388.69 | 382.93 | 385.77 | 1,708,194 | -0.94(-0.24%) |
Feb 29, 2024 | 392.84 | 393.60 | 383.35 | 386.71 | 3,157,285 | -4.11(-1.05%) |
Feb 28, 2024 | 384.86 | 390.89 | 384.67 | 390.81 | 2,588,042 | +5.09(+1.32%) |
Feb 27, 2024 | 387.16 | 390.75 | 384.26 | 385.73 | 1,747,873 | +0.58(+0.15%) |
Feb 26, 2024 | 385.96 | 390.91 | 383.76 | 385.14 | 1,820,311 | -0.82(-0.21%) |
Feb 23, 2024 | 384.93 | 391.63 | 384.15 | 385.96 | 2,277,268 | +0.57(+0.15%) |
Feb 22, 2024 | 384.17 | 390.45 | 383.94 | 385.39 | 2,357,036 | +2.17(+0.57%) |
Feb 21, 2024 | 376.87 | 383.60 | 376.30 | 383.22 | 1,795,830 | +3.70(+0.98%) |
Feb 20, 2024 | 375.99 | 380.56 | 375.89 | 379.52 | 2,389,955 | +0.08(+0.02%) |
Feb 16, 2024 | 378.25 | 382.54 | 375.99 | 379.44 | 2,408,155 | -0.97(-0.25%) |
Feb 15, 2024 | 374.48 | 382.17 | 374.21 | 380.41 | 2,297,703 | +7.28(+1.95%) |
Feb 14, 2024 | 375.93 | 376.52 | 370.89 | 373.12 | 2,066,754 | -0.70(-0.19%) |
Feb 13, 2024 | 382.55 | 384.10 | 370.32 | 373.82 | 3,070,455 | -13.71(-3.54%) |
Feb 12, 2024 | 379.99 | 391.19 | 379.32 | 387.53 | 2,834,084 | +8.27(+2.18%) |
Feb 09, 2024 | 379.76 | 381.11 | 377.61 | 379.26 | 2,054,939 | -0.77(-0.20%) |
Feb 08, 2024 | 380.98 | 383.06 | 376.38 | 380.03 | 1,952,266 | -1.60(-0.42%) |
Feb 07, 2024 | 380.30 | 382.03 | 377.52 | 381.63 | 1,988,480 | +1.65(+0.43%) |
Feb 06, 2024 | 378.04 | 381.79 | 378.02 | 379.98 | 1,507,443 | +1.94(+0.51%) |
Feb 05, 2024 | 379.60 | 380.32 | 376.04 | 378.04 | 2,259,099 | -4.78(-1.25%) |
Feb 02, 2024 | 376.83 | 383.68 | 375.65 | 382.81 | 2,209,646 | +3.96(+1.04%) |
Feb 01, 2024 | 379.43 | 384.47 | 373.87 | 378.86 | 2,166,293 | -0.16(-0.04%) |
Jan 31, 2024 | 380.98 | 388.79 | 378.71 | 379.01 | 3,462,921 | -2.82(-0.74%) |
Jan 30, 2024 | 379.00 | 382.87 | 376.63 | 381.84 | 3,948,803 | +6.23(+1.66%) |
Jan 29, 2024 | 371.00 | 375.88 | 369.37 | 375.61 | 1,653,798 | +2.73(+0.73%) |
Jan 26, 2024 | 373.72 | 375.94 | 371.85 | 372.88 | 3,511,771 | -4.85(-1.28%) |
Jan 25, 2024 | 377.71 | 381.68 | 377.04 | 377.72 | 2,406,690 | +3.26(+0.87%) |
Jan 24, 2024 | 376.84 | 379.61 | 374.25 | 374.46 | 2,128,918 | -1.35(-0.36%) |
Jan 23, 2024 | 375.04 | 378.37 | 373.70 | 375.82 | 3,362,605 | -5.12(-1.34%) |
Jan 22, 2024 | 381.33 | 387.62 | 379.56 | 380.94 | 2,960,069 | +3.71(+0.98%) |
Jan 19, 2024 | 371.83 | 378.31 | 367.23 | 377.23 | 2,637,594 | +5.22(+1.40%) |
Jan 18, 2024 | 375.38 | 376.68 | 369.69 | 372.01 | 1,794,105 | -0.27(-0.07%) |
Jan 17, 2024 | 370.32 | 375.25 | 369.26 | 372.27 | 2,446,915 | -3.23(-0.86%) |
Jan 16, 2024 | 373.44 | 380.00 | 369.45 | 375.50 | 3,977,596 | +2.66(+0.71%) |
Jan 12, 2024 | 378.35 | 380.82 | 371.68 | 372.84 | 2,259,595 | -1.97(-0.53%) |
Jan 11, 2024 | 375.94 | 376.02 | 369.81 | 374.81 | 2,238,263 | -2.18(-0.58%) |
Jan 10, 2024 | 376.39 | 378.07 | 373.61 | 376.99 | 1,567,742 | -1.76(-0.46%) |
Jan 09, 2024 | 379.60 | 380.93 | 376.80 | 378.75 | 1,731,044 | -5.05(-1.32%) |
Jan 08, 2024 | 380.95 | 384.02 | 377.06 | 383.80 | 1,926,467 | +2.39(+0.63%) |
Jan 05, 2024 | 376.95 | 384.40 | 376.12 | 381.41 | 2,952,334 | +3.44(+0.91%) |
Jan 04, 2024 | 378.56 | 382.05 | 376.98 | 377.97 | 1,639,342 | +1.15(+0.30%) |
Jan 03, 2024 | 378.89 | 380.38 | 371.86 | 376.82 | 2,294,484 | -6.43(-1.68%) |
Jan 02, 2024 | 378.02 | 384.08 | 377.22 | 383.25 | 2,292,892 | +2.50(+0.66%) |
Dec 29, 2023 | 380.55 | 381.61 | 378.58 | 380.75 | 892,937 | -0.63(-0.17%) |
Dec 28, 2023 | 379.52 | 382.71 | 378.64 | 381.38 | 1,038,215 | +1.90(+0.50%) |
Dec 27, 2023 | 376.24 | 380.73 | 375.36 | 379.48 | 1,385,213 | +2.83(+0.75%) |
Dec 26, 2023 | 375.70 | 377.63 | 375.11 | 376.64 | 848,292 | +0.95(+0.25%) |
Dec 22, 2023 | 377.03 | 378.50 | 374.47 | 375.70 | 1,558,488 | +0.08(+0.02%) |
Dec 21, 2023 | 375.11 | 376.53 | 372.11 | 375.62 | 1,318,977 | +3.01(+0.81%) |
Dec 20, 2023 | 375.78 | 380.12 | 372.34 | 372.61 | 1,738,945 | -4.87(-1.29%) |
Dec 19, 2023 | 371.12 | 378.78 | 369.67 | 377.47 | 2,179,207 | +5.97(+1.61%) |
Dec 18, 2023 | 376.30 | 377.78 | 371.02 | 371.50 | 2,777,075 | -4.06(-1.08%) |
Dec 15, 2023 | 375.24 | 380.88 | 374.38 | 375.56 | 4,591,765 | -2.92(-0.77%) |
Dec 14, 2023 | 361.73 | 381.18 | 360.25 | 378.48 | 5,446,046 | +20.47(+5.72%) |
Dec 13, 2023 | 348.35 | 358.13 | 347.03 | 358.01 | 2,912,161 | +9.99(+2.87%) |
Dec 12, 2023 | 346.84 | 349.39 | 345.03 | 348.02 | 1,618,712 | +0.84(+0.24%) |
Dec 11, 2023 | 346.87 | 348.44 | 344.51 | 347.18 | 1,837,838 | +0.92(+0.27%) |
Dec 08, 2023 | 339.83 | 347.71 | 339.30 | 346.27 | 2,268,515 | +6.13(+1.80%) |
Dec 07, 2023 | 339.24 | 340.21 | 337.55 | 340.14 | 2,190,952 | +2.62(+0.78%) |
Dec 06, 2023 | 339.04 | 342.49 | 337.16 | 337.52 | 1,893,889 | +0.22(+0.06%) |
Dec 05, 2023 | 342.09 | 342.32 | 336.11 | 337.30 | 2,434,055 | -7.54(-2.19%) |
Dec 04, 2023 | 341.80 | 345.93 | 340.80 | 344.85 | 2,206,840 | +0.95(+0.28%) |