Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 366.07 | 367.81 | 365.07 | 366.41 | 453,333 | +1.38(+0.38%) |
May 15, 2024 | 360.96 | 366.84 | 360.96 | 365.03 | 543,888 | +3.98(+1.10%) |
May 14, 2024 | 359.66 | 362.99 | 358.84 | 361.05 | 975,433 | +3.05(+0.85%) |
May 13, 2024 | 363.21 | 364.47 | 356.30 | 358.00 | 1,064,484 | -4.85(-1.34%) |
May 10, 2024 | 361.17 | 364.06 | 360.45 | 362.85 | 611,223 | +2.74(+0.76%) |
May 09, 2024 | 358.47 | 360.58 | 358.08 | 360.11 | 526,157 | +1.09(+0.30%) |
May 08, 2024 | 359.81 | 361.68 | 358.24 | 359.02 | 765,044 | +0.85(+0.24%) |
May 07, 2024 | 353.67 | 358.20 | 351.35 | 358.17 | 801,089 | +8.53(+2.44%) |
May 06, 2024 | 355.26 | 355.26 | 345.27 | 349.64 | 1,129,391 | -4.06(-1.15%) |
May 03, 2024 | 352.13 | 356.17 | 347.39 | 353.70 | 1,151,475 | +17.46(+5.19%) |
May 02, 2024 | 336.81 | 337.01 | 332.98 | 336.24 | 1,377,462 | +0.24(+0.07%) |
May 01, 2024 | 338.04 | 340.07 | 335.67 | 336.00 | 1,099,635 | -3.15(-0.93%) |
Apr 30, 2024 | 346.70 | 347.07 | 338.54 | 339.15 | 1,220,823 | -8.54(-2.46%) |
Apr 29, 2024 | 347.01 | 349.08 | 345.74 | 347.69 | 563,820 | +1.21(+0.35%) |
Apr 26, 2024 | 348.52 | 349.28 | 346.23 | 346.48 | 595,466 | -2.54(-0.73%) |
Apr 25, 2024 | 345.20 | 349.68 | 343.01 | 349.02 | 926,160 | +3.91(+1.13%) |
Apr 24, 2024 | 344.52 | 346.90 | 343.86 | 345.11 | 616,830 | -0.44(-0.13%) |
Apr 23, 2024 | 345.97 | 350.09 | 344.92 | 345.55 | 741,863 | +0.32(+0.09%) |
Apr 22, 2024 | 341.42 | 347.86 | 339.76 | 345.23 | 1,026,875 | +5.58(+1.64%) |
Apr 19, 2024 | 341.07 | 341.07 | 337.16 | 339.65 | 1,392,952 | +0.19(+0.06%) |
Apr 18, 2024 | 341.78 | 342.59 | 337.32 | 339.46 | 493,682 | -1.05(-0.31%) |
Apr 17, 2024 | 342.20 | 343.17 | 339.21 | 340.51 | 540,359 | +0.40(+0.12%) |
Apr 16, 2024 | 339.94 | 341.58 | 338.22 | 340.11 | 530,262 | +1.53(+0.45%) |
Apr 15, 2024 | 347.63 | 347.63 | 338.38 | 338.58 | 777,984 | -5.23(-1.52%) |
Apr 12, 2024 | 345.77 | 347.55 | 343.45 | 343.81 | 413,844 | -4.93(-1.41%) |
Apr 11, 2024 | 348.75 | 351.62 | 348.62 | 348.74 | 411,349 | +1.29(+0.37%) |
Apr 10, 2024 | 350.09 | 350.09 | 346.03 | 347.45 | 569,974 | -5.51(-1.56%) |
Apr 09, 2024 | 352.46 | 353.15 | 348.08 | 352.96 | 404,271 | +0.93(+0.26%) |
Apr 08, 2024 | 351.99 | 354.14 | 350.17 | 352.03 | 393,713 | -0.27(-0.08%) |
Apr 05, 2024 | 348.94 | 352.64 | 348.15 | 352.30 | 421,962 | +4.37(+1.26%) |
Apr 04, 2024 | 353.26 | 355.32 | 347.75 | 347.93 | 706,424 | -2.42(-0.69%) |
Apr 03, 2024 | 351.78 | 354.14 | 350.12 | 350.35 | 719,919 | -1.72(-0.49%) |
Apr 02, 2024 | 352.67 | 354.20 | 350.02 | 352.07 | 529,352 | -1.52(-0.43%) |
Apr 01, 2024 | 353.81 | 354.43 | 351.43 | 353.59 | 492,210 | -1.39(-0.39%) |
Mar 28, 2024 | 353.95 | 355.39 | 355.17 | 354.98 | 705,394 | +1.57(+0.44%) |
Mar 27, 2024 | 350.50 | 353.53 | 348.94 | 353.41 | 537,528 | +5.80(+1.67%) |
Mar 26, 2024 | 347.70 | 350.10 | 347.02 | 347.61 | 451,776 | -0.31(-0.09%) |
Mar 25, 2024 | 347.38 | 349.13 | 346.96 | 347.92 | 411,076 | -0.64(-0.18%) |
Mar 22, 2024 | 350.00 | 351.33 | 348.49 | 348.56 | 374,402 | -0.61(-0.17%) |
Mar 21, 2024 | 346.54 | 349.74 | 345.25 | 349.17 | 457,119 | +3.14(+0.91%) |
Mar 20, 2024 | 346.50 | 347.21 | 344.43 | 346.03 | 686,452 | +0.23(+0.07%) |
Mar 19, 2024 | 341.52 | 347.13 | 341.00 | 345.80 | 756,907 | +5.77(+1.70%) |
Mar 18, 2024 | 345.01 | 347.08 | 339.82 | 340.03 | 749,612 | -4.16(-1.21%) |
Mar 15, 2024 | 339.94 | 344.67 | 339.04 | 344.19 | 1,231,145 | +1.50(+0.44%) |
Mar 14, 2024 | 344.54 | 344.63 | 340.67 | 342.69 | 799,555 | -0.01(-0.00%) |
Mar 13, 2024 | 340.03 | 343.87 | 338.44 | 342.70 | 878,314 | +3.25(+0.96%) |
Mar 12, 2024 | 337.64 | 339.83 | 335.11 | 339.45 | 646,882 | +2.38(+0.71%) |
Mar 11, 2024 | 331.03 | 337.16 | 328.76 | 337.07 | 493,269 | +2.61(+0.78%) |
Mar 08, 2024 | 332.92 | 336.42 | 331.41 | 334.45 | 624,131 | +1.21(+0.36%) |
Mar 07, 2024 | 337.29 | 337.33 | 333.04 | 333.25 | 530,703 | -3.32(-0.99%) |
Mar 06, 2024 | 334.00 | 338.66 | 333.05 | 336.57 | 774,175 | +5.70(+1.72%) |
Mar 05, 2024 | 334.36 | 334.72 | 328.72 | 330.86 | 576,150 | -3.95(-1.18%) |
Mar 04, 2024 | 334.10 | 334.84 | 331.89 | 334.81 | 508,987 | +0.21(+0.06%) |
Mar 01, 2024 | 329.94 | 334.92 | 329.09 | 334.60 | 464,599 | +5.16(+1.56%) |
Feb 29, 2024 | 331.68 | 333.73 | 327.19 | 329.45 | 1,067,415 | -0.86(-0.26%) |
Feb 28, 2024 | 327.88 | 331.16 | 327.13 | 330.31 | 371,165 | +2.56(+0.78%) |
Feb 27, 2024 | 327.35 | 327.84 | 325.29 | 327.74 | 353,280 | +0.13(+0.04%) |
Feb 26, 2024 | 330.80 | 331.45 | 327.03 | 327.61 | 554,694 | -1.71(-0.52%) |
Feb 23, 2024 | 330.38 | 332.66 | 329.21 | 329.33 | 443,494 | -0.77(-0.23%) |
Feb 22, 2024 | 326.81 | 331.81 | 324.85 | 330.10 | 565,104 | +6.20(+1.91%) |
Feb 21, 2024 | 324.11 | 325.06 | 321.07 | 323.89 | 431,462 | +1.77(+0.55%) |
Feb 20, 2024 | 318.43 | 325.14 | 317.29 | 322.12 | 643,547 | +2.54(+0.80%) |
Feb 16, 2024 | 323.24 | 323.24 | 318.49 | 319.58 | 550,270 | -3.40(-1.05%) |
Feb 15, 2024 | 317.95 | 324.18 | 317.51 | 322.98 | 727,123 | +4.50(+1.41%) |
Feb 14, 2024 | 318.90 | 319.20 | 315.44 | 318.48 | 498,175 | +0.17(+0.05%) |
Feb 13, 2024 | 318.84 | 320.84 | 313.94 | 318.31 | 749,787 | -0.87(-0.27%) |
Feb 12, 2024 | 329.06 | 329.86 | 318.64 | 319.18 | 909,715 | -10.77(-3.26%) |
Feb 09, 2024 | 322.90 | 332.05 | 322.25 | 329.95 | 1,206,806 | +2.53(+0.77%) |
Feb 08, 2024 | 329.06 | 329.45 | 325.22 | 327.41 | 943,770 | +0.42(+0.13%) |
Feb 07, 2024 | 327.56 | 327.98 | 325.41 | 327.00 | 544,991 | +2.54(+0.78%) |
Feb 06, 2024 | 323.98 | 326.02 | 320.54 | 324.45 | 708,520 | +0.08(+0.02%) |
Feb 05, 2024 | 325.67 | 325.68 | 322.71 | 324.37 | 672,317 | -2.31(-0.71%) |
Feb 02, 2024 | 323.79 | 329.05 | 323.79 | 326.69 | 570,575 | +2.46(+0.76%) |
Feb 01, 2024 | 318.59 | 324.28 | 317.89 | 324.22 | 534,575 | +5.63(+1.77%) |
Jan 31, 2024 | 325.65 | 325.66 | 318.58 | 318.59 | 834,824 | -8.00(-2.45%) |
Jan 30, 2024 | 324.93 | 327.14 | 324.72 | 326.59 | 794,121 | +0.77(+0.24%) |
Jan 29, 2024 | 324.17 | 327.29 | 324.14 | 325.82 | 624,533 | +0.65(+0.20%) |
Jan 26, 2024 | 327.06 | 328.33 | 325.15 | 325.17 | 488,419 | -2.48(-0.76%) |
Jan 25, 2024 | 328.60 | 329.90 | 325.89 | 327.65 | 393,766 | +0.24(+0.07%) |
Jan 24, 2024 | 328.89 | 329.99 | 327.23 | 327.41 | 561,298 | -1.12(-0.34%) |
Jan 23, 2024 | 324.91 | 328.60 | 324.31 | 328.53 | 597,854 | +4.47(+1.38%) |
Jan 22, 2024 | 326.51 | 327.21 | 323.85 | 324.06 | 799,614 | -1.29(-0.40%) |
Jan 19, 2024 | 322.10 | 327.12 | 321.16 | 325.35 | 738,488 | +5.30(+1.65%) |
Jan 18, 2024 | 316.27 | 320.12 | 315.90 | 320.06 | 726,553 | +3.93(+1.24%) |
Jan 17, 2024 | 314.82 | 316.96 | 314.82 | 316.13 | 447,385 | +1.38(+0.44%) |
Jan 16, 2024 | 314.74 | 316.25 | 313.18 | 314.75 | 501,354 | -0.66(-0.21%) |
Jan 12, 2024 | 314.39 | 315.44 | 312.78 | 315.41 | 694,313 | +2.02(+0.65%) |
Jan 11, 2024 | 314.57 | 315.13 | 311.84 | 313.38 | 626,678 | -0.76(-0.24%) |
Jan 10, 2024 | 311.57 | 314.22 | 311.13 | 314.14 | 419,853 | +3.02(+0.97%) |
Jan 09, 2024 | 310.81 | 311.96 | 308.55 | 311.12 | 631,408 | -0.85(-0.27%) |
Jan 08, 2024 | 309.48 | 312.13 | 307.73 | 311.97 | 526,871 | +3.69(+1.20%) |
Jan 05, 2024 | 310.82 | 311.30 | 306.43 | 308.28 | 494,202 | -2.58(-0.83%) |
Jan 04, 2024 | 312.20 | 313.39 | 310.82 | 310.86 | 741,266 | -0.25(-0.08%) |
Jan 03, 2024 | 312.07 | 313.34 | 309.64 | 311.11 | 722,267 | +0.36(+0.12%) |
Jan 02, 2024 | 311.47 | 313.58 | 309.65 | 310.75 | 802,460 | -1.45(-0.46%) |
Dec 29, 2023 | 310.61 | 313.00 | 310.50 | 312.20 | 500,551 | +2.01(+0.65%) |
Dec 28, 2023 | 310.69 | 311.09 | 309.64 | 310.18 | 312,597 | +0.65(+0.21%) |
Dec 27, 2023 | 308.29 | 310.24 | 308.29 | 309.54 | 416,312 | +0.42(+0.14%) |
Dec 26, 2023 | 307.30 | 310.06 | 307.30 | 309.12 | 378,522 | +0.15(+0.05%) |
Dec 22, 2023 | 311.12 | 311.52 | 307.80 | 308.97 | 331,696 | -0.70(-0.23%) |
Dec 21, 2023 | 307.53 | 310.06 | 306.21 | 309.66 | 486,298 | +1.16(+0.37%) |
Dec 20, 2023 | 311.06 | 312.81 | 307.94 | 308.51 | 698,697 | -3.57(-1.14%) |
Dec 19, 2023 | 315.38 | 315.41 | 310.48 | 312.08 | 1,022,168 | -1.98(-0.63%) |
Dec 18, 2023 | 310.75 | 314.14 | 310.75 | 314.06 | 851,067 | +4.45(+1.44%) |
Dec 15, 2023 | 310.01 | 314.15 | 307.32 | 309.62 | 2,133,746 | -5.30(-1.68%) |
Dec 14, 2023 | 325.07 | 325.07 | 313.73 | 314.92 | 1,379,075 | -10.11(-3.11%) |
Dec 13, 2023 | 327.88 | 327.88 | 323.31 | 325.03 | 787,823 | -2.01(-0.61%) |
Dec 12, 2023 | 326.08 | 327.90 | 324.82 | 327.04 | 467,162 | +2.53(+0.78%) |
Dec 11, 2023 | 324.10 | 325.79 | 322.98 | 324.50 | 515,810 | +1.88(+0.58%) |
Dec 08, 2023 | 322.11 | 323.28 | 320.68 | 322.62 | 876,558 | +1.15(+0.36%) |
Dec 07, 2023 | 321.56 | 323.49 | 320.34 | 321.47 | 539,423 | +0.88(+0.28%) |
Dec 06, 2023 | 323.38 | 323.38 | 319.84 | 320.59 | 560,757 | -2.08(-0.64%) |
Dec 05, 2023 | 321.77 | 323.06 | 319.74 | 322.66 | 549,267 | +0.89(+0.28%) |
Dec 04, 2023 | 321.13 | 322.56 | 318.98 | 321.77 | 790,822 | -1.65(-0.51%) |