Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 306.22 | 309.10 | 303.32 | 303.69 | 162,867 | -5.79(-1.87%) |
Jun 06, 2024 | 304.38 | 312.12 | 304.20 | 309.48 | 159,396 | +3.58(+1.17%) |
Jun 05, 2024 | 308.96 | 310.88 | 305.87 | 305.90 | 103,590 | -2.56(-0.83%) |
Jun 04, 2024 | 310.71 | 314.57 | 308.36 | 308.46 | 184,945 | -4.43(-1.42%) |
Jun 03, 2024 | 312.62 | 321.83 | 312.62 | 312.89 | 174,867 | +2.38(+0.77%) |
May 31, 2024 | 307.77 | 310.96 | 307.28 | 310.51 | 123,081 | +3.25(+1.06%) |
May 30, 2024 | 303.54 | 308.95 | 303.54 | 307.26 | 116,475 | +3.10(+1.02%) |
May 29, 2024 | 304.14 | 307.33 | 302.55 | 304.16 | 128,687 | -5.03(-1.63%) |
May 28, 2024 | 309.53 | 312.88 | 307.18 | 309.19 | 185,782 | +1.58(+0.51%) |
May 24, 2024 | 305.83 | 307.78 | 303.41 | 307.61 | 123,960 | +3.90(+1.29%) |
May 23, 2024 | 305.03 | 308.54 | 302.44 | 303.71 | 106,406 | -2.36(-0.77%) |
May 22, 2024 | 309.99 | 313.01 | 305.48 | 306.07 | 112,449 | -5.49(-1.76%) |
May 21, 2024 | 310.53 | 313.29 | 308.90 | 311.56 | 69,255 | +0.53(+0.17%) |
May 20, 2024 | 313.65 | 316.80 | 311.02 | 311.03 | 84,710 | -3.31(-1.05%) |
May 17, 2024 | 317.77 | 317.77 | 313.85 | 314.34 | 87,355 | -3.13(-0.99%) |
May 16, 2024 | 319.62 | 319.77 | 316.51 | 317.48 | 118,601 | -2.88(-0.90%) |
May 15, 2024 | 323.46 | 323.46 | 315.26 | 320.36 | 155,377 | -1.78(-0.55%) |
May 14, 2024 | 319.52 | 322.51 | 316.88 | 322.13 | 186,971 | +9.48(+3.03%) |
May 13, 2024 | 304.39 | 315.48 | 304.39 | 312.66 | 158,530 | +11.54(+3.83%) |
May 10, 2024 | 306.94 | 306.94 | 298.74 | 301.11 | 85,423 | -0.14(-0.05%) |
May 09, 2024 | 299.49 | 302.94 | 298.97 | 301.25 | 72,124 | +2.16(+0.72%) |
May 08, 2024 | 293.01 | 299.11 | 293.01 | 299.10 | 116,366 | +2.81(+0.95%) |
May 07, 2024 | 300.27 | 304.69 | 296.29 | 296.29 | 127,401 | -3.59(-1.20%) |
May 06, 2024 | 297.36 | 300.64 | 296.93 | 299.89 | 88,006 | +5.29(+1.80%) |
May 03, 2024 | 298.52 | 298.58 | 292.68 | 294.59 | 101,438 | +2.51(+0.86%) |
May 02, 2024 | 295.14 | 295.58 | 289.81 | 292.09 | 129,045 | -1.18(-0.40%) |
May 01, 2024 | 294.39 | 297.98 | 290.53 | 293.27 | 115,113 | -0.31(-0.11%) |
Apr 30, 2024 | 296.26 | 296.84 | 293.52 | 293.58 | 152,532 | -5.55(-1.86%) |
Apr 29, 2024 | 300.71 | 303.22 | 296.02 | 299.13 | 159,780 | -0.77(-0.26%) |
Apr 26, 2024 | 300.43 | 305.92 | 299.16 | 299.90 | 178,495 | -0.11(-0.04%) |
Apr 25, 2024 | 295.07 | 300.52 | 286.38 | 300.01 | 275,015 | +0.75(+0.25%) |
Apr 24, 2024 | 284.73 | 304.41 | 284.52 | 299.26 | 406,874 | +20.18(+7.23%) |
Apr 23, 2024 | 269.11 | 279.77 | 269.11 | 279.08 | 344,602 | +11.06(+4.13%) |
Apr 22, 2024 | 265.10 | 271.10 | 264.92 | 268.01 | 211,513 | +2.88(+1.09%) |
Apr 19, 2024 | 262.42 | 267.05 | 262.02 | 265.13 | 96,001 | +2.37(+0.90%) |
Apr 18, 2024 | 266.60 | 268.63 | 261.91 | 262.76 | 124,040 | -2.58(-0.97%) |
Apr 17, 2024 | 273.42 | 273.51 | 264.43 | 265.34 | 159,236 | -3.89(-1.45%) |
Apr 16, 2024 | 264.91 | 270.92 | 264.05 | 269.23 | 136,153 | +1.73(+0.65%) |
Apr 15, 2024 | 274.58 | 279.58 | 266.47 | 267.50 | 145,833 | -1.53(-0.57%) |
Apr 12, 2024 | 268.01 | 269.98 | 267.56 | 269.03 | 135,080 | -1.13(-0.42%) |
Apr 11, 2024 | 269.93 | 270.81 | 265.23 | 270.16 | 142,623 | -1.29(-0.47%) |
Apr 10, 2024 | 273.52 | 275.48 | 269.65 | 271.45 | 144,865 | -9.87(-3.51%) |
Apr 09, 2024 | 278.43 | 282.51 | 277.26 | 281.31 | 73,597 | +3.10(+1.11%) |
Apr 08, 2024 | 278.45 | 281.52 | 277.91 | 278.22 | 60,589 | +1.85(+0.67%) |
Apr 05, 2024 | 275.56 | 278.09 | 274.24 | 276.37 | 71,078 | +0.79(+0.29%) |
Apr 04, 2024 | 281.61 | 281.61 | 274.38 | 275.58 | 141,790 | -3.20(-1.15%) |
Apr 03, 2024 | 278.22 | 281.34 | 277.04 | 278.79 | 95,112 | -0.89(-0.32%) |
Apr 02, 2024 | 285.10 | 285.10 | 278.23 | 279.68 | 158,048 | -9.37(-3.24%) |
Apr 01, 2024 | 290.61 | 291.77 | 287.49 | 289.04 | 105,870 | -2.75(-0.94%) |
Mar 28, 2024 | 290.69 | 293.99 | 290.62 | 291.79 | 151,305 | +1.62(+0.56%) |
Mar 27, 2024 | 286.10 | 290.58 | 286.10 | 290.17 | 92,556 | +6.20(+2.18%) |
Mar 26, 2024 | 282.86 | 286.47 | 280.86 | 283.97 | 113,775 | +2.64(+0.94%) |
Mar 25, 2024 | 284.57 | 284.57 | 280.09 | 281.33 | 72,989 | -1.85(-0.65%) |
Mar 22, 2024 | 284.72 | 284.72 | 280.67 | 283.18 | 140,095 | -2.70(-0.94%) |
Mar 21, 2024 | 278.90 | 286.84 | 278.64 | 285.88 | 146,164 | +8.20(+2.95%) |
Mar 20, 2024 | 265.75 | 279.00 | 265.75 | 277.68 | 162,131 | +11.85(+4.46%) |
Mar 19, 2024 | 264.65 | 267.40 | 263.32 | 265.83 | 92,284 | +1.84(+0.70%) |
Mar 18, 2024 | 266.11 | 268.35 | 263.15 | 263.99 | 164,253 | -2.15(-0.81%) |
Mar 15, 2024 | 261.60 | 267.60 | 261.60 | 266.14 | 318,164 | +3.55(+1.35%) |
Mar 14, 2024 | 263.14 | 264.63 | 260.80 | 262.58 | 120,101 | -3.28(-1.24%) |
Mar 13, 2024 | 265.94 | 268.12 | 264.16 | 265.87 | 85,205 | +1.31(+0.49%) |
Mar 12, 2024 | 263.58 | 265.78 | 261.83 | 264.56 | 107,309 | +0.65(+0.25%) |
Mar 11, 2024 | 261.20 | 263.92 | 259.61 | 263.91 | 82,469 | +2.06(+0.79%) |
Mar 08, 2024 | 268.07 | 270.53 | 261.41 | 261.85 | 160,759 | -3.09(-1.16%) |
Mar 07, 2024 | 262.77 | 265.94 | 261.89 | 264.94 | 128,196 | +3.72(+1.43%) |
Mar 06, 2024 | 263.45 | 263.45 | 259.61 | 261.21 | 130,472 | -0.42(-0.16%) |
Mar 05, 2024 | 259.18 | 265.03 | 258.38 | 261.63 | 165,201 | -0.71(-0.27%) |
Mar 04, 2024 | 273.88 | 273.88 | 261.75 | 262.34 | 137,625 | -9.48(-3.49%) |
Mar 01, 2024 | 268.47 | 272.03 | 266.08 | 271.82 | 151,957 | +1.58(+0.58%) |
Feb 29, 2024 | 265.78 | 270.88 | 265.55 | 270.24 | 121,287 | +9.41(+3.61%) |
Feb 28, 2024 | 262.14 | 265.81 | 260.77 | 260.83 | 100,751 | -4.13(-1.56%) |
Feb 27, 2024 | 266.53 | 269.62 | 264.51 | 264.96 | 97,057 | +1.83(+0.70%) |
Feb 26, 2024 | 261.73 | 264.96 | 261.05 | 263.13 | 112,472 | -1.12(-0.42%) |
Feb 23, 2024 | 262.53 | 266.23 | 261.74 | 264.24 | 56,505 | +0.60(+0.23%) |
Feb 22, 2024 | 262.25 | 265.42 | 261.64 | 263.65 | 214,466 | +2.21(+0.85%) |
Feb 21, 2024 | 258.59 | 264.81 | 258.59 | 261.43 | 250,958 | +0.84(+0.32%) |
Feb 20, 2024 | 265.57 | 265.57 | 260.09 | 260.60 | 253,336 | -7.51(-2.80%) |
Feb 16, 2024 | 271.94 | 274.86 | 267.76 | 268.11 | 136,884 | -6.18(-2.25%) |
Feb 15, 2024 | 276.37 | 279.15 | 273.95 | 274.29 | 119,380 | -1.30(-0.47%) |
Feb 14, 2024 | 275.63 | 277.32 | 269.12 | 275.59 | 111,850 | +1.84(+0.67%) |
Feb 13, 2024 | 270.61 | 278.03 | 270.61 | 273.74 | 152,588 | -5.25(-1.88%) |
Feb 12, 2024 | 277.31 | 282.03 | 277.26 | 279.00 | 125,447 | +3.99(+1.45%) |
Feb 09, 2024 | 269.17 | 278.45 | 267.58 | 275.01 | 141,730 | +6.81(+2.54%) |
Feb 08, 2024 | 269.04 | 270.09 | 262.14 | 268.20 | 272,743 | +0.99(+0.37%) |
Feb 07, 2024 | 266.08 | 269.87 | 262.47 | 267.21 | 144,706 | +2.98(+1.13%) |
Feb 06, 2024 | 265.50 | 269.11 | 264.00 | 264.23 | 155,252 | -3.04(-1.14%) |
Feb 05, 2024 | 261.53 | 270.59 | 261.53 | 267.27 | 190,872 | +0.50(+0.19%) |
Feb 02, 2024 | 263.33 | 271.11 | 261.54 | 266.77 | 201,229 | -1.50(-0.56%) |
Feb 01, 2024 | 259.83 | 269.12 | 259.83 | 268.27 | 148,423 | +9.07(+3.50%) |
Jan 31, 2024 | 259.24 | 270.72 | 254.88 | 259.20 | 451,255 | -22.16(-7.87%) |
Jan 30, 2024 | 275.27 | 284.94 | 275.27 | 281.36 | 222,946 | +5.52(+2.00%) |
Jan 29, 2024 | 272.39 | 277.58 | 270.29 | 275.83 | 127,065 | +2.24(+0.82%) |
Jan 26, 2024 | 274.85 | 276.11 | 271.31 | 273.59 | 68,748 | +0.99(+0.36%) |
Jan 25, 2024 | 274.09 | 274.09 | 269.34 | 272.61 | 83,560 | +2.80(+1.04%) |
Jan 24, 2024 | 279.61 | 279.61 | 268.25 | 269.81 | 107,089 | -5.81(-2.11%) |
Jan 23, 2024 | 281.90 | 281.90 | 274.09 | 275.62 | 99,380 | -1.94(-0.70%) |
Jan 22, 2024 | 275.20 | 279.72 | 275.09 | 277.56 | 87,005 | +4.55(+1.66%) |
Jan 19, 2024 | 271.99 | 274.76 | 268.90 | 273.01 | 66,075 | +0.38(+0.14%) |
Jan 18, 2024 | 274.30 | 274.30 | 270.70 | 272.64 | 78,687 | +1.20(+0.44%) |
Jan 17, 2024 | 268.21 | 272.53 | 268.21 | 271.44 | 81,144 | -0.49(-0.18%) |
Jan 16, 2024 | 269.12 | 273.59 | 269.12 | 271.93 | 80,782 | -1.05(-0.38%) |
Jan 12, 2024 | 284.14 | 285.29 | 271.13 | 272.98 | 90,900 | -8.47(-3.01%) |
Jan 11, 2024 | 280.46 | 282.06 | 274.35 | 281.45 | 94,150 | -1.09(-0.38%) |
Jan 10, 2024 | 281.17 | 283.03 | 276.50 | 282.53 | 75,931 | +0.50(+0.18%) |
Jan 09, 2024 | 279.06 | 282.46 | 279.06 | 282.04 | 77,886 | -0.96(-0.34%) |
Jan 08, 2024 | 281.07 | 285.55 | 280.93 | 282.99 | 115,205 | +1.18(+0.42%) |
Jan 05, 2024 | 281.21 | 286.78 | 278.86 | 281.82 | 160,890 | -1.33(-0.47%) |
Jan 04, 2024 | 287.20 | 287.20 | 280.71 | 283.14 | 142,598 | -3.36(-1.17%) |
Jan 03, 2024 | 298.41 | 302.93 | 284.01 | 286.50 | 167,580 | -17.49(-5.75%) |
Jan 02, 2024 | 299.80 | 306.76 | 299.80 | 303.99 | 120,418 | +0.26(+0.09%) |
Dec 29, 2023 | 307.03 | 307.78 | 302.05 | 303.73 | 61,392 | -4.56(-1.48%) |
Dec 28, 2023 | 303.63 | 308.56 | 303.38 | 308.29 | 81,353 | +2.68(+0.88%) |
Dec 27, 2023 | 303.75 | 309.06 | 302.77 | 305.61 | 73,950 | +0.99(+0.32%) |
Dec 26, 2023 | 300.95 | 305.79 | 298.83 | 304.62 | 62,894 | +5.95(+1.99%) |
Dec 22, 2023 | 298.71 | 301.76 | 296.52 | 298.67 | 70,122 | -0.40(-0.13%) |
Dec 21, 2023 | 300.32 | 302.91 | 296.49 | 299.07 | 69,639 | +4.95(+1.68%) |
Dec 20, 2023 | 297.23 | 301.39 | 294.00 | 294.12 | 96,223 | -4.30(-1.44%) |
Dec 19, 2023 | 294.26 | 299.88 | 294.01 | 298.41 | 132,427 | +6.25(+2.14%) |
Dec 18, 2023 | 296.51 | 298.25 | 289.93 | 292.16 | 129,256 | -2.41(-0.82%) |
Dec 15, 2023 | 296.70 | 296.70 | 289.60 | 294.57 | 618,173 | -1.93(-0.65%) |
Dec 14, 2023 | 289.16 | 296.66 | 285.87 | 296.51 | 255,011 | +11.22(+3.93%) |
Dec 13, 2023 | 273.66 | 287.00 | 270.35 | 285.28 | 218,651 | +11.55(+4.22%) |
Dec 12, 2023 | 281.25 | 281.25 | 273.64 | 273.73 | 133,895 | -8.48(-3.01%) |
Dec 11, 2023 | 282.82 | 284.85 | 279.65 | 282.21 | 186,701 | +0.15(+0.05%) |
Dec 08, 2023 | 283.59 | 286.05 | 278.18 | 282.06 | 154,395 | -1.50(-0.53%) |
Dec 07, 2023 | 280.65 | 283.64 | 280.07 | 283.57 | 108,787 | +3.48(+1.24%) |
Dec 06, 2023 | 283.95 | 289.08 | 279.53 | 280.09 | 146,797 | -0.22(-0.08%) |
Dec 05, 2023 | 282.95 | 285.01 | 279.34 | 280.31 | 142,789 | -6.32(-2.20%) |
Dec 04, 2023 | 287.64 | 292.57 | 283.23 | 286.63 | 159,239 | -3.59(-1.24%) |
Dec 01, 2023 | 280.54 | 290.60 | 280.54 | 290.22 | 98,886 | +9.05(+3.22%) |
Nov 30, 2023 | 280.75 | 284.68 | 277.63 | 281.17 | 139,651 | +1.99(+0.71%) |
Nov 29, 2023 | 282.85 | 285.45 | 278.63 | 279.17 | 98,150 | +0.28(+0.10%) |
Nov 28, 2023 | 280.22 | 284.40 | 277.34 | 278.90 | 84,582 | +0.60(+0.21%) |
Nov 27, 2023 | 279.62 | 281.10 | 278.24 | 278.30 | 192,625 | -4.02(-1.42%) |
Nov 24, 2023 | 278.83 | 282.32 | 278.63 | 282.32 | 119,361 | +3.69(+1.33%) |
Nov 22, 2023 | 280.82 | 282.25 | 276.59 | 278.63 | 81,124 | -0.95(-0.34%) |
Nov 21, 2023 | 279.07 | 281.18 | 273.75 | 279.58 | 125,739 | -2.83(-1.00%) |
Nov 20, 2023 | 280.09 | 282.52 | 279.28 | 282.41 | 94,477 | +0.70(+0.25%) |
Nov 17, 2023 | 280.29 | 284.29 | 279.13 | 281.71 | 93,824 | +6.51(+2.36%) |
Nov 16, 2023 | 286.85 | 286.98 | 268.68 | 275.20 | 116,404 | -14.04(-4.85%) |
Nov 15, 2023 | 286.69 | 292.32 | 285.98 | 289.25 | 117,800 | +3.25(+1.14%) |
Nov 14, 2023 | 277.13 | 289.40 | 277.13 | 285.99 | 127,267 | +19.55(+7.34%) |
Nov 13, 2023 | 264.98 | 267.33 | 261.00 | 266.44 | 77,140 | +2.35(+0.89%) |
Nov 10, 2023 | 263.66 | 266.73 | 262.86 | 264.09 | 124,645 | +1.68(+0.64%) |
Nov 09, 2023 | 269.31 | 269.31 | 262.11 | 262.41 | 85,710 | -4.10(-1.54%) |
Nov 08, 2023 | 268.68 | 270.87 | 265.55 | 266.51 | 82,860 | -4.37(-1.61%) |
Nov 07, 2023 | 272.59 | 273.05 | 269.19 | 270.88 | 67,633 | -2.12(-0.78%) |
Nov 06, 2023 | 271.18 | 273.08 | 266.53 | 273.00 | 115,876 | -0.61(-0.22%) |
Nov 03, 2023 | 270.67 | 277.12 | 270.67 | 273.60 | 112,741 | +7.50(+2.82%) |
Nov 02, 2023 | 265.18 | 267.03 | 261.37 | 266.10 | 110,290 | +5.97(+2.30%) |