Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 457.81 | 467.21 | 456.41 | 467.19 | 1,662,697 | +9.34(+2.04%) |
May 30, 2024 | 451.95 | 459.84 | 451.95 | 457.85 | 1,181,618 | +8.17(+1.82%) |
May 29, 2024 | 452.93 | 452.95 | 448.77 | 449.69 | 1,275,951 | -5.72(-1.26%) |
May 28, 2024 | 462.49 | 462.88 | 454.19 | 455.41 | 1,158,213 | -8.81(-1.90%) |
May 24, 2024 | 464.54 | 465.52 | 462.35 | 464.22 | 517,268 | +0.27(+0.06%) |
May 23, 2024 | 464.95 | 466.53 | 463.11 | 463.95 | 872,594 | -2.61(-0.56%) |
May 22, 2024 | 464.34 | 466.75 | 463.65 | 466.56 | 552,473 | +1.39(+0.30%) |
May 21, 2024 | 464.87 | 465.98 | 463.71 | 465.17 | 562,720 | +1.22(+0.26%) |
May 20, 2024 | 464.64 | 465.63 | 461.81 | 463.95 | 740,214 | +0.87(+0.19%) |
May 17, 2024 | 462.72 | 463.87 | 460.05 | 463.08 | 681,787 | +1.36(+0.29%) |
May 16, 2024 | 460.50 | 465.18 | 449.97 | 461.72 | 1,138,110 | +0.75(+0.16%) |
May 15, 2024 | 463.16 | 464.27 | 460.41 | 460.97 | 809,391 | -3.08(-0.66%) |
May 14, 2024 | 467.95 | 467.95 | 463.67 | 464.05 | 569,384 | -3.36(-0.72%) |
May 13, 2024 | 466.73 | 469.18 | 466.36 | 467.41 | 638,591 | +1.67(+0.36%) |
May 10, 2024 | 465.86 | 467.47 | 464.84 | 465.74 | 485,820 | +0.49(+0.10%) |
May 09, 2024 | 462.96 | 465.62 | 462.09 | 465.25 | 599,008 | +2.21(+0.48%) |
May 08, 2024 | 464.37 | 464.87 | 460.67 | 463.04 | 603,058 | -0.52(-0.11%) |
May 07, 2024 | 460.89 | 463.68 | 460.06 | 463.56 | 728,297 | +3.87(+0.84%) |
May 06, 2024 | 460.06 | 460.40 | 457.10 | 459.68 | 801,748 | +0.87(+0.19%) |
May 03, 2024 | 459.83 | 459.83 | 454.11 | 458.82 | 916,923 | -1.28(-0.28%) |
May 02, 2024 | 458.01 | 460.50 | 455.93 | 460.10 | 1,018,200 | +1.46(+0.32%) |
May 01, 2024 | 459.51 | 462.28 | 457.48 | 458.64 | 1,001,448 | -3.18(-0.69%) |
Apr 30, 2024 | 463.95 | 464.84 | 460.51 | 461.82 | 716,475 | -2.60(-0.56%) |
Apr 29, 2024 | 458.90 | 464.52 | 458.86 | 464.42 | 957,896 | +6.22(+1.36%) |
Apr 26, 2024 | 460.79 | 462.88 | 456.10 | 458.20 | 863,750 | -3.47(-0.75%) |
Apr 25, 2024 | 454.88 | 462.48 | 454.46 | 461.67 | 933,876 | +5.60(+1.23%) |
Apr 24, 2024 | 459.60 | 460.58 | 453.01 | 456.06 | 1,025,687 | -0.93(-0.20%) |
Apr 23, 2024 | 462.99 | 470.37 | 454.60 | 457.00 | 1,801,405 | -1.24(-0.27%) |
Apr 22, 2024 | 462.11 | 466.39 | 457.33 | 458.24 | 1,832,889 | -2.52(-0.55%) |
Apr 19, 2024 | 454.73 | 462.24 | 454.22 | 460.76 | 1,397,426 | +7.73(+1.71%) |
Apr 18, 2024 | 451.79 | 454.98 | 451.23 | 453.04 | 719,756 | +0.04(+0.01%) |
Apr 17, 2024 | 453.65 | 454.18 | 448.70 | 453.00 | 853,877 | +1.73(+0.38%) |
Apr 16, 2024 | 451.67 | 455.78 | 450.59 | 451.27 | 1,461,957 | +1.22(+0.27%) |
Apr 15, 2024 | 455.92 | 456.22 | 448.61 | 450.05 | 2,457,027 | +2.66(+0.60%) |
Apr 12, 2024 | 451.07 | 454.91 | 447.10 | 447.38 | 1,259,591 | -1.91(-0.42%) |
Apr 11, 2024 | 448.48 | 450.71 | 445.94 | 449.29 | 949,036 | +0.61(+0.14%) |
Apr 10, 2024 | 441.71 | 449.58 | 439.87 | 448.69 | 1,256,168 | +4.11(+0.92%) |
Apr 09, 2024 | 445.69 | 449.03 | 443.19 | 444.57 | 848,592 | -4.78(-1.06%) |
Apr 08, 2024 | 452.95 | 453.94 | 449.24 | 449.35 | 756,231 | -2.98(-0.66%) |
Apr 05, 2024 | 449.38 | 452.52 | 446.84 | 452.33 | 898,137 | +1.33(+0.30%) |
Apr 04, 2024 | 447.24 | 452.93 | 444.15 | 451.00 | 1,407,616 | +6.10(+1.37%) |
Apr 03, 2024 | 449.89 | 451.11 | 444.59 | 444.90 | 766,368 | -5.30(-1.18%) |
Apr 02, 2024 | 450.59 | 452.64 | 449.53 | 450.20 | 843,559 | +0.45(+0.10%) |
Apr 01, 2024 | 451.10 | 452.31 | 448.20 | 449.76 | 722,008 | -2.07(-0.46%) |
Mar 28, 2024 | 453.74 | 452.57 | 452.43 | 451.82 | 1,152,261 | -1.90(-0.42%) |
Mar 27, 2024 | 444.88 | 454.05 | 444.86 | 453.72 | 1,286,111 | +10.72(+2.42%) |
Mar 26, 2024 | 443.51 | 445.62 | 442.87 | 443.00 | 771,876 | -0.32(-0.07%) |
Mar 25, 2024 | 444.86 | 445.55 | 441.83 | 443.32 | 780,348 | +0.43(+0.10%) |
Mar 22, 2024 | 441.52 | 443.26 | 440.70 | 442.89 | 1,015,096 | +2.70(+0.61%) |
Mar 21, 2024 | 438.40 | 440.92 | 436.39 | 440.19 | 918,239 | +2.73(+0.62%) |
Mar 20, 2024 | 434.10 | 438.00 | 433.64 | 437.46 | 850,536 | +3.20(+0.74%) |
Mar 19, 2024 | 432.33 | 434.36 | 431.07 | 434.26 | 904,752 | +3.96(+0.92%) |
Mar 18, 2024 | 432.90 | 433.17 | 428.79 | 430.30 | 971,859 | -2.60(-0.60%) |
Mar 15, 2024 | 430.25 | 435.27 | 430.25 | 432.90 | 5,186,070 | +0.05(+0.01%) |
Mar 14, 2024 | 433.44 | 434.68 | 430.40 | 432.85 | 1,161,368 | +1.16(+0.27%) |
Mar 13, 2024 | 432.79 | 434.86 | 430.83 | 431.69 | 993,249 | -0.31(-0.07%) |
Mar 12, 2024 | 430.02 | 432.86 | 429.45 | 432.00 | 830,614 | +0.16(+0.04%) |
Mar 11, 2024 | 431.40 | 433.09 | 429.70 | 431.84 | 957,492 | +1.84(+0.43%) |
Mar 08, 2024 | 425.63 | 430.08 | 424.71 | 430.00 | 768,315 | +2.89(+0.68%) |
Mar 07, 2024 | 431.09 | 432.66 | 426.60 | 427.11 | 1,093,172 | -3.47(-0.81%) |
Mar 06, 2024 | 429.09 | 430.90 | 428.03 | 430.58 | 780,565 | +1.49(+0.35%) |
Mar 05, 2024 | 430.83 | 433.09 | 426.88 | 429.09 | 1,044,985 | +0.04(+0.01%) |
Mar 04, 2024 | 425.70 | 430.97 | 424.09 | 429.05 | 1,279,997 | +5.44(+1.28%) |
Mar 01, 2024 | 425.03 | 426.04 | 421.16 | 423.60 | 1,066,188 | -1.77(-0.42%) |
Feb 29, 2024 | 426.45 | 427.87 | 424.70 | 425.37 | 1,513,248 | -1.08(-0.25%) |
Feb 28, 2024 | 425.86 | 428.96 | 424.84 | 426.45 | 1,043,859 | +2.02(+0.48%) |
Feb 27, 2024 | 422.71 | 425.22 | 420.56 | 424.43 | 899,133 | +1.23(+0.29%) |
Feb 26, 2024 | 425.49 | 426.43 | 420.84 | 423.20 | 994,349 | -1.91(-0.45%) |
Feb 23, 2024 | 422.89 | 425.42 | 422.23 | 425.11 | 854,131 | +2.20(+0.52%) |
Feb 22, 2024 | 419.17 | 423.50 | 417.93 | 422.92 | 1,254,380 | +1.32(+0.31%) |
Feb 21, 2024 | 420.27 | 422.25 | 418.46 | 421.59 | 983,332 | +3.23(+0.77%) |
Feb 20, 2024 | 419.27 | 422.32 | 417.87 | 418.36 | 1,383,142 | +0.20(+0.05%) |
Feb 16, 2024 | 417.23 | 419.24 | 416.65 | 418.16 | 817,833 | +0.94(+0.22%) |
Feb 15, 2024 | 412.75 | 417.45 | 412.75 | 417.23 | 1,152,748 | +4.86(+1.18%) |
Feb 14, 2024 | 421.72 | 422.53 | 408.15 | 412.36 | 2,536,650 | -8.21(-1.95%) |
Feb 13, 2024 | 423.36 | 425.88 | 417.34 | 420.58 | 1,104,707 | -1.53(-0.36%) |
Feb 12, 2024 | 420.81 | 424.55 | 420.06 | 422.11 | 1,021,456 | +1.55(+0.37%) |
Feb 09, 2024 | 421.57 | 421.71 | 418.56 | 420.56 | 1,053,463 | -0.49(-0.12%) |
Feb 08, 2024 | 423.38 | 423.76 | 419.80 | 421.05 | 984,494 | -3.06(-0.72%) |
Feb 07, 2024 | 420.60 | 424.30 | 420.60 | 424.11 | 994,509 | +3.11(+0.74%) |
Feb 06, 2024 | 416.10 | 423.04 | 414.50 | 421.00 | 1,080,784 | +5.18(+1.24%) |
Feb 05, 2024 | 418.09 | 418.46 | 413.98 | 415.82 | 1,397,945 | -4.21(-1.00%) |
Feb 02, 2024 | 422.18 | 422.92 | 418.47 | 420.04 | 987,641 | -3.75(-0.88%) |
Feb 01, 2024 | 424.24 | 425.75 | 420.75 | 423.78 | 1,191,594 | +0.35(+0.08%) |
Jan 31, 2024 | 426.33 | 427.68 | 423.08 | 423.43 | 1,135,182 | -2.24(-0.53%) |
Jan 30, 2024 | 425.26 | 425.83 | 421.81 | 425.67 | 1,029,932 | +3.62(+0.86%) |
Jan 29, 2024 | 425.00 | 426.01 | 419.64 | 422.05 | 1,928,966 | -1.87(-0.44%) |
Jan 26, 2024 | 425.95 | 427.38 | 420.76 | 423.92 | 1,278,355 | -1.12(-0.26%) |
Jan 25, 2024 | 424.01 | 427.90 | 419.82 | 425.04 | 1,840,228 | -0.60(-0.14%) |
Jan 24, 2024 | 433.40 | 437.02 | 425.53 | 425.64 | 1,791,237 | -7.91(-1.82%) |
Jan 23, 2024 | 452.20 | 452.61 | 427.85 | 433.54 | 3,666,329 | -18.83(-4.16%) |
Jan 22, 2024 | 451.21 | 454.40 | 449.10 | 452.37 | 1,232,875 | +0.99(+0.22%) |
Jan 19, 2024 | 454.14 | 454.43 | 449.61 | 451.38 | 878,820 | -1.78(-0.39%) |
Jan 18, 2024 | 449.75 | 453.57 | 447.22 | 453.17 | 791,355 | +3.06(+0.68%) |
Jan 17, 2024 | 451.29 | 456.34 | 448.74 | 450.11 | 933,428 | -1.35(-0.30%) |
Jan 16, 2024 | 459.77 | 459.77 | 450.00 | 451.46 | 826,144 | -5.27(-1.15%) |
Jan 12, 2024 | 451.00 | 456.92 | 450.17 | 456.73 | 980,132 | +9.91(+2.22%) |
Jan 11, 2024 | 450.20 | 451.42 | 443.10 | 446.82 | 794,699 | -2.24(-0.50%) |
Jan 10, 2024 | 449.84 | 453.25 | 448.44 | 449.06 | 675,465 | -0.88(-0.20%) |
Jan 09, 2024 | 452.16 | 452.22 | 446.95 | 449.93 | 743,273 | -2.28(-0.50%) |
Jan 08, 2024 | 448.08 | 452.30 | 447.21 | 452.21 | 726,159 | +2.07(+0.46%) |
Jan 05, 2024 | 453.63 | 453.70 | 446.95 | 450.14 | 715,290 | -1.35(-0.30%) |
Jan 04, 2024 | 455.87 | 457.49 | 451.39 | 451.49 | 1,103,107 | -1.23(-0.27%) |
Jan 03, 2024 | 452.40 | 457.63 | 451.43 | 452.72 | 1,190,437 | +2.96(+0.66%) |
Jan 02, 2024 | 447.97 | 455.61 | 447.97 | 449.76 | 1,230,696 | +2.84(+0.64%) |
Dec 29, 2023 | 445.70 | 447.18 | 444.86 | 446.93 | 844,302 | +1.98(+0.45%) |
Dec 28, 2023 | 442.71 | 445.53 | 442.21 | 444.94 | 752,329 | +2.23(+0.50%) |
Dec 27, 2023 | 442.30 | 444.74 | 442.16 | 442.71 | 709,816 | -1.19(-0.27%) |
Dec 26, 2023 | 441.91 | 445.15 | 441.58 | 443.91 | 524,249 | +1.93(+0.44%) |
Dec 22, 2023 | 443.73 | 445.45 | 441.87 | 441.98 | 632,590 | +0.20(+0.04%) |
Dec 21, 2023 | 438.05 | 441.86 | 438.03 | 441.78 | 646,363 | +5.34(+1.22%) |
Dec 20, 2023 | 441.80 | 442.30 | 436.40 | 436.43 | 1,325,255 | -5.12(-1.16%) |
Dec 19, 2023 | 441.44 | 442.34 | 439.93 | 441.55 | 703,793 | +0.87(+0.20%) |
Dec 18, 2023 | 436.54 | 441.03 | 436.11 | 440.68 | 1,214,270 | +5.03(+1.15%) |
Dec 15, 2023 | 434.86 | 438.35 | 432.60 | 435.65 | 4,039,405 | -3.41(-0.78%) |
Dec 14, 2023 | 444.23 | 444.59 | 435.29 | 439.07 | 1,917,726 | -6.09(-1.37%) |
Dec 13, 2023 | 446.64 | 447.86 | 444.22 | 445.15 | 1,241,512 | -0.19(-0.04%) |
Dec 12, 2023 | 445.39 | 447.43 | 444.10 | 445.34 | 1,022,461 | +0.37(+0.08%) |
Dec 11, 2023 | 445.58 | 446.94 | 443.25 | 444.97 | 1,035,371 | +3.19(+0.72%) |
Dec 08, 2023 | 442.32 | 444.25 | 441.23 | 441.78 | 771,932 | +0.90(+0.20%) |
Dec 07, 2023 | 444.14 | 445.10 | 440.07 | 440.88 | 873,437 | -2.27(-0.51%) |
Dec 06, 2023 | 439.29 | 444.16 | 439.29 | 443.15 | 876,313 | +3.13(+0.71%) |
Dec 05, 2023 | 444.02 | 444.37 | 439.69 | 440.02 | 1,070,611 | -4.39(-0.99%) |
Dec 04, 2023 | 441.14 | 444.68 | 439.89 | 444.41 | 1,283,624 | +1.26(+0.28%) |