Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 351.60 | 352.02 | 347.35 | 348.39 | 1,675,310 | -2.58(-0.74%) |
May 09, 2024 | 347.60 | 351.30 | 346.47 | 350.97 | 1,388,765 | +3.62(+1.04%) |
May 08, 2024 | 348.59 | 348.79 | 345.44 | 347.35 | 1,355,254 | +0.65(+0.19%) |
May 07, 2024 | 343.50 | 347.06 | 343.20 | 346.70 | 1,567,893 | +4.29(+1.25%) |
May 06, 2024 | 342.46 | 344.38 | 339.44 | 342.41 | 1,339,257 | +0.91(+0.27%) |
May 03, 2024 | 342.29 | 343.65 | 334.71 | 341.50 | 2,413,549 | -3.00(-0.87%) |
May 02, 2024 | 360.00 | 361.71 | 342.68 | 344.50 | 3,108,818 | -12.68(-3.55%) |
May 01, 2024 | 349.97 | 359.36 | 348.43 | 357.18 | 1,904,137 | +0.14(+0.04%) |
Apr 30, 2024 | 356.59 | 357.95 | 355.70 | 357.04 | 1,216,228 | +0.60(+0.17%) |
Apr 29, 2024 | 354.02 | 358.23 | 354.02 | 356.44 | 1,144,265 | +1.97(+0.56%) |
Apr 26, 2024 | 352.50 | 355.15 | 351.42 | 354.47 | 830,528 | -0.04(-0.01%) |
Apr 25, 2024 | 352.56 | 355.86 | 352.37 | 354.51 | 922,193 | +2.23(+0.63%) |
Apr 24, 2024 | 351.04 | 353.99 | 350.06 | 352.28 | 1,120,784 | -0.37(-0.10%) |
Apr 23, 2024 | 354.00 | 357.21 | 351.89 | 352.65 | 1,188,486 | -0.53(-0.15%) |
Apr 22, 2024 | 352.75 | 356.38 | 352.64 | 353.18 | 1,412,009 | +0.79(+0.22%) |
Apr 19, 2024 | 351.28 | 352.80 | 348.02 | 352.39 | 1,305,067 | +3.61(+1.04%) |
Apr 18, 2024 | 349.71 | 353.38 | 347.00 | 348.78 | 1,621,669 | +2.70(+0.78%) |
Apr 17, 2024 | 346.86 | 349.93 | 345.78 | 346.08 | 1,426,525 | -0.77(-0.22%) |
Apr 16, 2024 | 356.13 | 356.13 | 346.44 | 346.85 | 1,799,901 | -2.05(-0.59%) |
Apr 15, 2024 | 354.12 | 355.12 | 347.46 | 348.90 | 1,356,980 | -0.94(-0.27%) |
Apr 12, 2024 | 351.78 | 353.33 | 348.50 | 349.84 | 1,442,009 | -3.24(-0.92%) |
Apr 11, 2024 | 357.39 | 358.34 | 352.65 | 353.08 | 1,082,140 | -4.76(-1.33%) |
Apr 10, 2024 | 356.25 | 359.72 | 355.51 | 357.84 | 1,005,711 | +0.36(+0.10%) |
Apr 09, 2024 | 359.47 | 360.46 | 356.38 | 357.48 | 1,129,195 | -0.50(-0.14%) |
Apr 08, 2024 | 360.89 | 361.87 | 357.33 | 357.98 | 1,612,516 | -4.47(-1.23%) |
Apr 05, 2024 | 360.84 | 364.26 | 359.37 | 362.45 | 992,543 | +2.08(+0.58%) |
Apr 04, 2024 | 364.11 | 364.14 | 359.83 | 360.37 | 1,147,921 | -0.70(-0.19%) |
Apr 03, 2024 | 364.37 | 364.52 | 360.33 | 361.07 | 1,567,480 | -2.02(-0.56%) |
Apr 02, 2024 | 359.95 | 364.65 | 359.09 | 363.09 | 2,054,851 | -0.99(-0.27%) |
Apr 01, 2024 | 362.69 | 364.35 | 359.93 | 364.08 | 1,036,494 | +0.89(+0.25%) |
Mar 28, 2024 | 363.95 | 365.71 | 363.15 | 363.19 | 1,162,695 | -0.15(-0.04%) |
Mar 27, 2024 | 359.99 | 364.71 | 359.44 | 363.34 | 1,467,555 | +5.61(+1.57%) |
Mar 26, 2024 | 355.04 | 359.83 | 354.54 | 357.73 | 1,205,133 | +2.18(+0.61%) |
Mar 25, 2024 | 353.08 | 355.81 | 352.30 | 355.55 | 1,033,994 | +3.77(+1.07%) |
Mar 22, 2024 | 353.67 | 355.77 | 351.32 | 351.78 | 1,102,279 | -1.94(-0.55%) |
Mar 21, 2024 | 354.11 | 355.35 | 352.71 | 353.72 | 1,290,842 | -0.11(-0.03%) |
Mar 20, 2024 | 351.55 | 354.77 | 351.08 | 353.83 | 1,049,410 | +1.46(+0.41%) |
Mar 19, 2024 | 353.98 | 354.43 | 351.31 | 352.37 | 1,134,628 | -0.26(-0.07%) |
Mar 18, 2024 | 350.51 | 354.15 | 349.93 | 352.63 | 1,499,139 | +0.58(+0.16%) |
Mar 15, 2024 | 346.03 | 353.10 | 345.85 | 352.05 | 3,818,807 | +2.54(+0.73%) |
Mar 14, 2024 | 348.51 | 350.21 | 347.39 | 349.51 | 1,627,988 | +0.79(+0.23%) |
Mar 13, 2024 | 345.80 | 349.13 | 344.44 | 348.72 | 1,584,245 | +4.78(+1.39%) |
Mar 12, 2024 | 342.08 | 345.05 | 341.00 | 343.94 | 1,313,492 | +1.67(+0.49%) |
Mar 11, 2024 | 340.87 | 344.43 | 339.62 | 342.27 | 1,326,836 | +0.48(+0.14%) |
Mar 08, 2024 | 342.03 | 345.85 | 340.86 | 341.79 | 1,485,395 | -0.95(-0.28%) |
Mar 07, 2024 | 343.76 | 347.99 | 338.73 | 342.74 | 2,072,732 | +2.92(+0.86%) |
Mar 06, 2024 | 333.43 | 340.84 | 333.43 | 339.82 | 2,449,787 | +7.09(+2.13%) |
Mar 05, 2024 | 336.21 | 336.97 | 332.01 | 332.73 | 1,468,150 | -2.67(-0.80%) |
Mar 04, 2024 | 331.24 | 337.33 | 330.40 | 335.40 | 1,299,474 | +3.82(+1.15%) |
Mar 01, 2024 | 334.60 | 334.60 | 329.33 | 331.58 | 1,479,411 | -3.17(-0.95%) |
Feb 29, 2024 | 333.67 | 335.32 | 329.64 | 334.74 | 2,194,110 | +1.01(+0.30%) |
Feb 28, 2024 | 339.02 | 339.02 | 331.13 | 333.74 | 1,989,455 | -5.59(-1.65%) |
Feb 27, 2024 | 340.58 | 343.81 | 339.13 | 339.32 | 1,705,924 | -1.56(-0.46%) |
Feb 26, 2024 | 343.31 | 345.69 | 340.72 | 340.89 | 2,320,779 | -1.92(-0.56%) |
Feb 23, 2024 | 341.73 | 344.22 | 339.96 | 342.81 | 1,003,014 | +2.07(+0.61%) |
Feb 22, 2024 | 342.63 | 342.76 | 339.79 | 340.74 | 1,379,593 | -1.21(-0.36%) |
Feb 21, 2024 | 340.61 | 342.94 | 338.30 | 341.95 | 1,402,009 | +2.02(+0.59%) |
Feb 20, 2024 | 339.02 | 342.99 | 338.63 | 339.93 | 1,631,703 | +0.26(+0.08%) |
Feb 16, 2024 | 338.77 | 341.31 | 337.13 | 339.67 | 1,287,961 | +1.88(+0.56%) |
Feb 15, 2024 | 340.58 | 340.63 | 336.00 | 337.79 | 1,578,824 | +0.59(+0.17%) |
Feb 14, 2024 | 337.49 | 338.65 | 334.24 | 337.20 | 1,203,367 | +1.19(+0.35%) |
Feb 13, 2024 | 335.60 | 340.54 | 334.68 | 336.02 | 1,145,527 | +0.17(+0.05%) |
Feb 12, 2024 | 333.14 | 336.48 | 331.77 | 335.85 | 1,025,337 | +2.31(+0.69%) |
Feb 09, 2024 | 330.23 | 334.43 | 329.30 | 333.54 | 1,514,629 | +2.63(+0.79%) |
Feb 08, 2024 | 329.14 | 332.11 | 328.54 | 330.91 | 1,422,954 | +1.73(+0.53%) |
Feb 07, 2024 | 328.11 | 332.47 | 327.39 | 329.18 | 1,817,454 | +2.96(+0.91%) |
Feb 06, 2024 | 320.66 | 327.90 | 320.18 | 326.22 | 1,865,688 | +6.28(+1.96%) |
Feb 05, 2024 | 326.00 | 329.44 | 319.67 | 319.94 | 2,314,985 | -2.56(-0.79%) |
Feb 02, 2024 | 314.53 | 327.00 | 313.74 | 322.49 | 3,390,674 | +16.45(+5.38%) |
Feb 01, 2024 | 302.37 | 307.78 | 300.48 | 306.04 | 2,991,672 | +6.34(+2.12%) |
Jan 31, 2024 | 298.89 | 301.80 | 294.31 | 299.70 | 2,473,519 | +1.99(+0.67%) |
Jan 30, 2024 | 298.52 | 299.72 | 295.72 | 297.71 | 1,084,421 | +0.07(+0.02%) |
Jan 29, 2024 | 295.76 | 297.74 | 294.37 | 297.64 | 1,224,213 | +1.06(+0.36%) |
Jan 26, 2024 | 298.35 | 300.44 | 296.30 | 296.58 | 1,162,428 | -0.75(-0.25%) |
Jan 25, 2024 | 295.76 | 299.99 | 290.23 | 297.33 | 2,476,767 | -5.90(-1.95%) |
Jan 24, 2024 | 306.16 | 308.30 | 302.34 | 303.23 | 1,704,369 | +0.10(+0.03%) |
Jan 23, 2024 | 303.68 | 306.56 | 301.99 | 303.13 | 1,037,932 | -0.63(-0.21%) |
Jan 22, 2024 | 300.90 | 305.61 | 299.80 | 303.76 | 1,239,500 | +2.96(+0.98%) |
Jan 19, 2024 | 308.55 | 309.76 | 299.75 | 300.80 | 1,767,939 | -6.99(-2.27%) |
Jan 18, 2024 | 300.37 | 308.17 | 298.03 | 307.80 | 2,258,735 | +0.60(+0.19%) |
Jan 17, 2024 | 306.95 | 311.41 | 306.45 | 307.20 | 1,362,127 | +1.53(+0.50%) |
Jan 16, 2024 | 304.31 | 307.07 | 301.74 | 305.66 | 1,148,742 | +1.92(+0.63%) |
Jan 12, 2024 | 301.74 | 305.43 | 300.28 | 303.74 | 1,350,054 | -2.37(-0.77%) |
Jan 11, 2024 | 306.26 | 306.51 | 303.56 | 306.11 | 1,231,948 | -0.33(-0.11%) |
Jan 10, 2024 | 311.09 | 311.09 | 304.63 | 306.44 | 1,156,468 | -5.13(-1.65%) |
Jan 09, 2024 | 312.40 | 312.48 | 306.86 | 311.57 | 1,220,576 | -0.76(-0.24%) |
Jan 08, 2024 | 312.69 | 313.59 | 307.47 | 312.33 | 1,604,415 | +0.04(+0.01%) |
Jan 05, 2024 | 306.18 | 312.47 | 305.57 | 312.29 | 2,350,833 | +7.34(+2.41%) |
Jan 04, 2024 | 303.82 | 307.63 | 303.05 | 304.95 | 1,777,175 | +2.55(+0.84%) |
Jan 03, 2024 | 311.97 | 312.57 | 301.80 | 302.40 | 3,017,124 | -6.41(-2.08%) |
Jan 02, 2024 | 300.04 | 309.72 | 299.07 | 308.81 | 2,893,926 | +10.61(+3.56%) |
Dec 29, 2023 | 298.76 | 299.49 | 296.76 | 298.20 | 1,191,976 | +0.05(+0.02%) |
Dec 28, 2023 | 298.40 | 300.38 | 298.05 | 298.15 | 829,232 | +0.26(+0.09%) |
Dec 27, 2023 | 298.52 | 299.73 | 296.71 | 297.90 | 996,295 | -0.98(-0.33%) |
Dec 26, 2023 | 296.00 | 299.60 | 294.85 | 298.87 | 755,641 | +2.02(+0.68%) |
Dec 22, 2023 | 296.17 | 298.51 | 295.94 | 296.85 | 1,172,346 | +0.85(+0.29%) |
Dec 21, 2023 | 295.76 | 298.04 | 294.69 | 296.00 | 1,094,441 | +1.38(+0.47%) |
Dec 20, 2023 | 295.76 | 298.15 | 293.34 | 294.62 | 2,114,295 | +1.52(+0.52%) |
Dec 19, 2023 | 290.44 | 293.18 | 288.88 | 293.10 | 1,186,939 | +2.24(+0.77%) |
Dec 18, 2023 | 290.28 | 292.54 | 287.67 | 290.86 | 1,370,409 | +1.56(+0.54%) |
Dec 15, 2023 | 295.79 | 296.33 | 287.73 | 289.29 | 4,387,003 | -8.11(-2.73%) |
Dec 14, 2023 | 292.27 | 298.75 | 289.18 | 297.40 | 2,829,193 | +1.45(+0.49%) |
Dec 13, 2023 | 295.74 | 297.06 | 292.16 | 295.94 | 2,453,814 | +0.47(+0.16%) |
Dec 12, 2023 | 300.71 | 300.71 | 295.09 | 295.48 | 2,945,452 | -5.24(-1.74%) |
Dec 11, 2023 | 297.58 | 302.43 | 290.22 | 300.71 | 9,066,202 | +42.99(+16.68%) |
Dec 08, 2023 | 258.39 | 258.62 | 252.89 | 257.72 | 2,792,973 | +0.86(+0.33%) |
Dec 07, 2023 | 256.48 | 257.43 | 254.76 | 256.87 | 2,931,691 | +0.45(+0.17%) |
Dec 06, 2023 | 257.62 | 258.91 | 254.71 | 256.42 | 2,043,143 | -0.29(-0.11%) |
Dec 05, 2023 | 261.20 | 261.62 | 256.06 | 256.71 | 3,133,435 | -3.88(-1.49%) |
Dec 04, 2023 | 265.88 | 267.50 | 258.80 | 260.59 | 3,053,710 | -6.06(-2.27%) |