Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 382.42 | 382.42 | 369.21 | 369.23 | 336,133 | -13.84(-3.61%) |
May 15, 2024 | 377.49 | 383.89 | 374.74 | 383.07 | 315,145 | +6.77(+1.80%) |
May 14, 2024 | 376.48 | 377.32 | 373.24 | 376.30 | 228,957 | +4.40(+1.18%) |
May 13, 2024 | 376.56 | 377.42 | 370.87 | 371.90 | 232,066 | -1.12(-0.30%) |
May 10, 2024 | 371.12 | 376.06 | 368.88 | 373.02 | 256,660 | +1.21(+0.32%) |
May 09, 2024 | 364.27 | 372.27 | 363.38 | 371.81 | 210,748 | +7.16(+1.96%) |
May 08, 2024 | 368.50 | 368.94 | 360.48 | 364.66 | 272,958 | -6.84(-1.84%) |
May 07, 2024 | 371.39 | 375.92 | 370.82 | 371.50 | 310,594 | +1.90(+0.52%) |
May 06, 2024 | 365.98 | 370.06 | 362.72 | 369.59 | 341,397 | +6.10(+1.68%) |
May 03, 2024 | 365.43 | 370.13 | 363.11 | 363.49 | 431,405 | +4.53(+1.26%) |
May 02, 2024 | 364.25 | 366.83 | 356.47 | 358.96 | 369,987 | +0.40(+0.11%) |
May 01, 2024 | 361.38 | 366.12 | 353.38 | 358.57 | 398,803 | -2.81(-0.78%) |
Apr 30, 2024 | 367.13 | 367.15 | 359.78 | 361.38 | 454,740 | -7.06(-1.92%) |
Apr 29, 2024 | 370.65 | 371.37 | 363.37 | 368.44 | 380,808 | -1.56(-0.42%) |
Apr 26, 2024 | 364.92 | 376.41 | 363.26 | 369.99 | 438,736 | +1.17(+0.32%) |
Apr 25, 2024 | 366.45 | 379.02 | 357.29 | 368.82 | 1,068,920 | -7.37(-1.96%) |
Apr 24, 2024 | 370.65 | 377.52 | 370.65 | 376.19 | 552,106 | +2.39(+0.64%) |
Apr 23, 2024 | 366.96 | 377.95 | 365.21 | 373.80 | 505,047 | +9.08(+2.49%) |
Apr 22, 2024 | 362.66 | 367.72 | 360.42 | 364.72 | 300,882 | +4.73(+1.32%) |
Apr 19, 2024 | 361.76 | 364.48 | 359.79 | 359.98 | 330,106 | -1.77(-0.49%) |
Apr 18, 2024 | 364.00 | 368.18 | 361.52 | 361.76 | 236,262 | -1.24(-0.34%) |
Apr 17, 2024 | 373.22 | 374.80 | 362.75 | 362.99 | 323,722 | -5.81(-1.58%) |
Apr 16, 2024 | 371.84 | 373.55 | 366.83 | 368.80 | 376,285 | -3.61(-0.97%) |
Apr 15, 2024 | 381.55 | 383.90 | 371.31 | 372.41 | 260,347 | -6.58(-1.74%) |
Apr 12, 2024 | 374.79 | 379.33 | 372.45 | 378.99 | 400,210 | +1.06(+0.28%) |
Apr 11, 2024 | 378.74 | 384.43 | 377.06 | 377.94 | 446,482 | -2.20(-0.58%) |
Apr 10, 2024 | 387.72 | 388.58 | 379.90 | 380.14 | 481,075 | -18.67(-4.68%) |
Apr 09, 2024 | 396.69 | 401.17 | 395.59 | 398.81 | 281,022 | +3.24(+0.82%) |
Apr 08, 2024 | 397.34 | 399.49 | 394.83 | 395.57 | 221,754 | +0.58(+0.15%) |
Apr 05, 2024 | 392.23 | 396.98 | 390.63 | 394.99 | 248,418 | +1.07(+0.27%) |
Apr 04, 2024 | 396.67 | 400.68 | 392.43 | 393.92 | 375,296 | +3.16(+0.81%) |
Apr 03, 2024 | 389.23 | 393.54 | 387.56 | 390.76 | 315,106 | +0.33(+0.08%) |
Apr 02, 2024 | 395.69 | 395.69 | 386.42 | 390.44 | 398,721 | -9.59(-2.40%) |
Apr 01, 2024 | 401.72 | 402.33 | 396.85 | 400.02 | 342,782 | -2.19(-0.55%) |
Mar 28, 2024 | 404.71 | 404.61 | 404.61 | 402.22 | 713,863 | -11.09(-2.68%) |
Mar 27, 2024 | 405.28 | 413.73 | 401.96 | 413.30 | 263,517 | +12.02(+3.00%) |
Mar 26, 2024 | 410.08 | 413.02 | 400.86 | 401.28 | 252,966 | -5.59(-1.37%) |
Mar 25, 2024 | 412.98 | 416.99 | 405.78 | 406.87 | 414,934 | -8.18(-1.97%) |
Mar 22, 2024 | 418.04 | 418.66 | 414.21 | 415.06 | 230,883 | -2.58(-0.62%) |
Mar 21, 2024 | 411.61 | 419.64 | 410.60 | 417.64 | 322,298 | +9.48(+2.32%) |
Mar 20, 2024 | 403.97 | 409.94 | 400.52 | 408.16 | 257,469 | +4.32(+1.07%) |
Mar 19, 2024 | 397.11 | 404.38 | 396.84 | 403.84 | 273,495 | +7.81(+1.97%) |
Mar 18, 2024 | 398.13 | 401.08 | 392.83 | 396.04 | 375,559 | -2.00(-0.50%) |
Mar 15, 2024 | 392.47 | 399.03 | 392.07 | 398.04 | 391,124 | +3.96(+1.00%) |
Mar 14, 2024 | 405.13 | 406.34 | 387.11 | 394.08 | 535,654 | -10.21(-2.52%) |
Mar 13, 2024 | 403.96 | 407.71 | 401.25 | 404.29 | 208,281 | +1.59(+0.40%) |
Mar 12, 2024 | 399.83 | 405.85 | 397.59 | 402.70 | 354,586 | +2.86(+0.72%) |
Mar 11, 2024 | 412.48 | 415.02 | 399.52 | 399.83 | 297,650 | -12.78(-3.10%) |
Mar 08, 2024 | 414.11 | 420.24 | 411.38 | 412.62 | 269,067 | +0.91(+0.22%) |
Mar 07, 2024 | 405.28 | 413.05 | 402.59 | 411.71 | 373,033 | +7.59(+1.88%) |
Mar 06, 2024 | 407.61 | 408.35 | 402.85 | 404.12 | 316,667 | -2.48(-0.61%) |
Mar 05, 2024 | 398.96 | 406.93 | 398.96 | 406.59 | 385,904 | +6.82(+1.71%) |
Mar 04, 2024 | 398.74 | 406.15 | 397.79 | 399.77 | 254,328 | -1.26(-0.31%) |
Mar 01, 2024 | 393.48 | 403.22 | 388.37 | 401.04 | 276,700 | +5.26(+1.33%) |
Feb 29, 2024 | 392.68 | 399.13 | 391.78 | 395.78 | 467,730 | +5.00(+1.28%) |
Feb 28, 2024 | 385.41 | 391.01 | 383.97 | 390.78 | 221,755 | +2.02(+0.52%) |
Feb 27, 2024 | 386.75 | 389.15 | 383.75 | 388.76 | 232,606 | +4.63(+1.21%) |
Feb 26, 2024 | 382.87 | 388.95 | 382.77 | 384.13 | 371,361 | -1.20(-0.31%) |
Feb 23, 2024 | 376.61 | 386.30 | 373.14 | 385.33 | 452,425 | +8.48(+2.25%) |
Feb 22, 2024 | 365.10 | 404.35 | 365.10 | 376.85 | 1,055,889 | -9.96(-2.58%) |
Feb 21, 2024 | 382.65 | 388.49 | 379.16 | 386.81 | 553,240 | +4.31(+1.13%) |
Feb 20, 2024 | 378.65 | 383.77 | 376.72 | 382.50 | 237,489 | -2.51(-0.65%) |
Feb 16, 2024 | 382.80 | 388.31 | 380.67 | 385.02 | 295,469 | -1.82(-0.47%) |
Feb 15, 2024 | 382.66 | 387.08 | 382.41 | 386.84 | 228,636 | +6.31(+1.66%) |
Feb 14, 2024 | 377.28 | 380.64 | 372.95 | 380.53 | 311,828 | +6.86(+1.84%) |
Feb 13, 2024 | 377.18 | 381.45 | 371.30 | 373.67 | 318,577 | -16.92(-4.33%) |
Feb 12, 2024 | 385.10 | 392.88 | 383.18 | 390.59 | 201,731 | +6.21(+1.62%) |
Feb 09, 2024 | 384.99 | 388.71 | 382.15 | 384.37 | 220,294 | -0.69(-0.18%) |
Feb 08, 2024 | 379.96 | 385.45 | 377.35 | 385.06 | 243,915 | +6.45(+1.70%) |
Feb 07, 2024 | 373.03 | 381.61 | 367.75 | 378.61 | 352,489 | +7.24(+1.95%) |
Feb 06, 2024 | 364.46 | 371.58 | 364.46 | 371.37 | 176,846 | +6.85(+1.88%) |
Feb 05, 2024 | 366.70 | 367.53 | 360.23 | 364.52 | 318,738 | -7.13(-1.92%) |
Feb 02, 2024 | 370.61 | 375.27 | 359.03 | 371.65 | 345,723 | -3.21(-0.86%) |
Feb 01, 2024 | 370.97 | 374.99 | 365.14 | 374.86 | 332,714 | +5.80(+1.57%) |
Jan 31, 2024 | 377.60 | 379.55 | 367.91 | 369.06 | 317,506 | -8.35(-2.21%) |
Jan 30, 2024 | 380.60 | 381.84 | 377.18 | 377.42 | 242,261 | -3.76(-0.99%) |
Jan 29, 2024 | 376.24 | 381.76 | 373.46 | 381.17 | 264,270 | +6.00(+1.60%) |
Jan 26, 2024 | 376.51 | 378.13 | 371.45 | 375.17 | 302,012 | -1.16(-0.31%) |
Jan 25, 2024 | 380.67 | 382.88 | 375.66 | 376.33 | 308,395 | -2.33(-0.61%) |
Jan 24, 2024 | 391.87 | 393.47 | 374.71 | 378.66 | 280,052 | -9.70(-2.50%) |
Jan 23, 2024 | 400.00 | 400.00 | 385.39 | 388.36 | 199,906 | -9.08(-2.28%) |
Jan 22, 2024 | 387.69 | 398.14 | 387.69 | 397.44 | 255,517 | +12.87(+3.35%) |
Jan 19, 2024 | 384.73 | 386.69 | 379.41 | 384.56 | 273,839 | -0.16(-0.04%) |
Jan 18, 2024 | 377.41 | 385.02 | 377.04 | 384.72 | 236,828 | +9.88(+2.64%) |
Jan 17, 2024 | 375.39 | 379.28 | 372.10 | 374.84 | 225,065 | -4.52(-1.19%) |
Jan 16, 2024 | 375.68 | 380.72 | 372.50 | 379.36 | 289,331 | -0.21(-0.06%) |
Jan 12, 2024 | 385.22 | 386.94 | 375.28 | 379.57 | 151,053 | -3.04(-0.80%) |
Jan 11, 2024 | 384.94 | 387.53 | 377.21 | 382.62 | 268,380 | -4.94(-1.27%) |
Jan 10, 2024 | 380.75 | 387.75 | 373.89 | 387.56 | 291,887 | +8.27(+2.18%) |
Jan 09, 2024 | 374.84 | 380.88 | 374.84 | 379.28 | 130,146 | +0.09(+0.02%) |
Jan 08, 2024 | 372.43 | 380.57 | 372.43 | 379.19 | 215,675 | +3.69(+0.98%) |
Jan 05, 2024 | 369.41 | 377.50 | 369.41 | 375.51 | 267,651 | +4.83(+1.30%) |
Jan 04, 2024 | 368.15 | 375.12 | 368.15 | 370.68 | 259,392 | -0.90(-0.24%) |
Jan 03, 2024 | 380.62 | 380.77 | 371.14 | 371.58 | 311,290 | -14.29(-3.70%) |
Jan 02, 2024 | 391.94 | 395.57 | 383.16 | 385.87 | 356,728 | -10.50(-2.65%) |
Dec 29, 2023 | 398.92 | 401.60 | 395.71 | 396.36 | 202,662 | -3.66(-0.91%) |
Dec 28, 2023 | 400.64 | 402.41 | 398.68 | 400.02 | 132,489 | -1.34(-0.33%) |
Dec 27, 2023 | 399.99 | 402.63 | 397.12 | 401.36 | 194,556 | +2.83(+0.71%) |
Dec 26, 2023 | 394.32 | 399.84 | 393.17 | 398.53 | 200,944 | +4.75(+1.21%) |
Dec 22, 2023 | 393.50 | 395.42 | 390.79 | 393.78 | 179,035 | +0.48(+0.12%) |
Dec 21, 2023 | 392.71 | 396.29 | 390.23 | 393.30 | 223,537 | +4.97(+1.28%) |
Dec 20, 2023 | 389.11 | 397.65 | 386.99 | 388.33 | 364,876 | -0.89(-0.23%) |
Dec 19, 2023 | 390.14 | 395.85 | 387.88 | 389.23 | 272,433 | +1.71(+0.44%) |
Dec 18, 2023 | 390.36 | 390.73 | 384.01 | 387.52 | 381,140 | -2.57(-0.66%) |
Dec 15, 2023 | 391.90 | 395.19 | 386.34 | 390.09 | 731,291 | -3.88(-0.98%) |
Dec 14, 2023 | 369.21 | 396.57 | 369.21 | 393.97 | 1,137,015 | +31.08(+8.56%) |
Dec 13, 2023 | 349.83 | 363.50 | 347.69 | 362.89 | 383,966 | +13.17(+3.77%) |
Dec 12, 2023 | 353.77 | 358.88 | 347.93 | 349.72 | 357,513 | -4.06(-1.15%) |
Dec 11, 2023 | 353.23 | 359.13 | 350.91 | 353.78 | 281,310 | +1.74(+0.50%) |
Dec 08, 2023 | 358.13 | 359.74 | 351.43 | 352.04 | 333,379 | -9.56(-2.64%) |
Dec 07, 2023 | 360.17 | 361.98 | 355.50 | 361.60 | 289,374 | +1.22(+0.34%) |
Dec 06, 2023 | 354.71 | 363.92 | 354.45 | 360.38 | 353,958 | +8.86(+2.52%) |
Dec 05, 2023 | 348.75 | 351.67 | 346.67 | 351.52 | 300,066 | -0.04(-0.01%) |
Dec 04, 2023 | 354.74 | 360.34 | 349.24 | 351.56 | 319,771 | -3.98(-1.12%) |
Dec 01, 2023 | 344.70 | 355.87 | 342.98 | 355.54 | 347,417 | +10.26(+2.97%) |
Nov 30, 2023 | 344.45 | 346.78 | 336.92 | 345.28 | 597,169 | +1.99(+0.58%) |
Nov 29, 2023 | 345.73 | 349.31 | 340.98 | 343.29 | 433,956 | -4.96(-1.42%) |
Nov 28, 2023 | 348.82 | 352.01 | 346.84 | 348.25 | 206,393 | -1.28(-0.37%) |
Nov 27, 2023 | 351.02 | 351.79 | 346.90 | 349.53 | 250,519 | -3.13(-0.89%) |
Nov 24, 2023 | 352.23 | 354.04 | 351.10 | 352.66 | 62,939 | -1.50(-0.42%) |
Nov 22, 2023 | 352.78 | 355.75 | 350.93 | 354.16 | 250,100 | +3.84(+1.10%) |
Nov 21, 2023 | 345.59 | 351.36 | 341.88 | 350.33 | 251,452 | +3.30(+0.95%) |
Nov 20, 2023 | 348.13 | 348.92 | 343.83 | 347.02 | 277,063 | -1.13(-0.33%) |
Nov 17, 2023 | 350.99 | 351.99 | 345.70 | 348.16 | 241,826 | +2.83(+0.82%) |
Nov 16, 2023 | 346.89 | 348.79 | 344.72 | 345.32 | 320,774 | -3.20(-0.92%) |
Nov 15, 2023 | 349.24 | 358.48 | 348.20 | 348.53 | 469,574 | +1.27(+0.37%) |
Nov 14, 2023 | 338.00 | 353.70 | 336.51 | 347.25 | 488,199 | +20.85(+6.39%) |
Nov 13, 2023 | 326.02 | 328.47 | 322.71 | 326.41 | 199,189 | -2.19(-0.67%) |
Nov 10, 2023 | 329.36 | 329.36 | 323.31 | 328.60 | 297,545 | +1.50(+0.46%) |
Nov 09, 2023 | 336.29 | 336.29 | 326.22 | 327.09 | 275,370 | -6.42(-1.93%) |
Nov 08, 2023 | 330.99 | 335.39 | 329.68 | 333.51 | 304,915 | +1.24(+0.37%) |
Nov 07, 2023 | 327.49 | 334.21 | 324.55 | 332.27 | 239,853 | +5.30(+1.62%) |
Nov 06, 2023 | 333.19 | 333.19 | 324.26 | 326.97 | 344,973 | -6.59(-1.98%) |
Nov 03, 2023 | 328.06 | 335.17 | 326.09 | 333.56 | 444,531 | +10.33(+3.20%) |
Nov 02, 2023 | 323.81 | 328.63 | 322.66 | 323.23 | 344,598 | +6.89(+2.18%) |
Nov 01, 2023 | 312.87 | 316.61 | 308.96 | 316.34 | 426,787 | +3.48(+1.11%) |
Oct 31, 2023 | 312.92 | 315.17 | 310.80 | 312.87 | 440,600 | -0.86(-0.27%) |
Oct 30, 2023 | 310.21 | 316.39 | 307.62 | 313.73 | 301,227 | +7.07(+2.31%) |
Oct 27, 2023 | 315.38 | 315.81 | 305.62 | 306.65 | 439,574 | -6.28(-2.01%) |
Oct 26, 2023 | 318.29 | 318.29 | 309.52 | 312.94 | 486,672 | -3.20(-1.01%) |
Oct 25, 2023 | 314.17 | 324.65 | 306.30 | 316.13 | 625,179 | -2.72(-0.85%) |
Oct 24, 2023 | 320.14 | 328.25 | 318.80 | 318.85 | 376,518 | -0.22(-0.07%) |
Oct 23, 2023 | 316.18 | 324.97 | 314.20 | 319.07 | 404,506 | -0.14(-0.04%) |
Oct 20, 2023 | 322.01 | 322.50 | 316.08 | 319.21 | 565,686 | -3.00(-0.93%) |
Oct 19, 2023 | 346.13 | 355.94 | 319.27 | 322.21 | 1,016,057 | -11.43(-3.43%) |
Oct 18, 2023 | 345.75 | 351.54 | 333.55 | 333.64 | 651,273 | -15.34(-4.40%) |
Oct 17, 2023 | 342.69 | 352.79 | 339.87 | 348.98 | 535,937 | +3.33(+0.96%) |
Oct 16, 2023 | 344.06 | 348.49 | 342.66 | 345.65 | 336,648 | +4.57(+1.34%) |
Oct 13, 2023 | 343.37 | 345.34 | 335.95 | 341.08 | 352,703 | -1.86(-0.54%) |
Oct 12, 2023 | 349.08 | 349.08 | 339.91 | 342.95 | 331,796 | -5.19(-1.49%) |
Oct 11, 2023 | 348.86 | 349.12 | 340.61 | 348.14 | 359,814 | +0.81(+0.23%) |
Oct 10, 2023 | 338.90 | 350.83 | 338.90 | 347.32 | 421,528 | +8.93(+2.64%) |
Oct 09, 2023 | 329.77 | 338.49 | 327.79 | 338.40 | 335,472 | +5.37(+1.61%) |
Oct 06, 2023 | 325.99 | 338.06 | 325.99 | 333.03 | 447,645 | +2.32(+0.70%) |
Oct 05, 2023 | 337.02 | 337.02 | 328.79 | 330.71 | 320,403 | -4.73(-1.41%) |
Oct 04, 2023 | 337.41 | 338.23 | 330.82 | 335.44 | 334,365 | -0.30(-0.09%) |
Oct 03, 2023 | 342.87 | 344.95 | 333.62 | 335.73 | 362,013 | -10.06(-2.91%) |
Oct 02, 2023 | 351.31 | 354.77 | 344.77 | 345.79 | 319,327 | -7.04(-1.99%) |
Sep 29, 2023 | 354.71 | 361.08 | 350.56 | 352.82 | 391,304 | +3.07(+0.88%) |
Sep 28, 2023 | 340.10 | 353.40 | 340.10 | 349.75 | 422,745 | +9.21(+2.71%) |
Sep 27, 2023 | 338.37 | 343.13 | 337.04 | 340.54 | 465,986 | +5.37(+1.60%) |
Sep 26, 2023 | 340.34 | 341.57 | 335.04 | 335.17 | 364,766 | -8.55(-2.49%) |
Sep 25, 2023 | 339.89 | 344.37 | 341.34 | 343.72 | 275,238 | +3.18(+0.93%) |
Sep 22, 2023 | 344.42 | 347.81 | 339.88 | 340.54 | 309,211 | -2.65(-0.77%) |
Sep 21, 2023 | 341.90 | 346.80 | 339.16 | 343.18 | 367,423 | -1.24(-0.36%) |
Sep 20, 2023 | 345.93 | 351.24 | 344.32 | 344.42 | 267,504 | +0.03(+0.01%) |
Sep 19, 2023 | 341.80 | 345.57 | 338.77 | 344.39 | 400,452 | +1.00(+0.29%) |
Sep 18, 2023 | 345.75 | 353.61 | 343.12 | 343.39 | 412,401 | -3.49(-1.01%) |
Sep 15, 2023 | 352.59 | 352.59 | 344.55 | 346.88 | 430,921 | -3.61(-1.03%) |
Sep 14, 2023 | 346.84 | 351.09 | 344.20 | 350.49 | 209,493 | +4.93(+1.43%) |
Sep 13, 2023 | 343.35 | 346.97 | 342.51 | 345.55 | 222,241 | +0.56(+0.16%) |
Sep 12, 2023 | 342.95 | 348.33 | 341.68 | 344.99 | 253,101 | -0.07(-0.02%) |
Sep 11, 2023 | 343.60 | 348.65 | 343.41 | 345.06 | 202,971 | +3.96(+1.16%) |
Sep 08, 2023 | 345.12 | 345.12 | 340.19 | 341.09 | 225,344 | -4.91(-1.42%) |
Sep 07, 2023 | 345.15 | 347.31 | 335.95 | 346.01 | 509,486 | -0.77(-0.22%) |
Sep 06, 2023 | 353.27 | 356.05 | 345.87 | 346.78 | 404,956 | -8.08(-2.28%) |
Sep 05, 2023 | 362.98 | 362.98 | 353.44 | 354.86 | 275,584 | -9.94(-2.72%) |