Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 339.08 | 345.19 | 338.93 | 340.89 | 1,495,687 | +2.47(+0.73%) |
May 23, 2024 | 342.19 | 344.00 | 336.58 | 338.42 | 1,772,476 | +2.24(+0.67%) |
May 22, 2024 | 336.74 | 338.41 | 333.18 | 336.18 | 1,565,711 | -0.55(-0.16%) |
May 21, 2024 | 332.64 | 337.26 | 332.45 | 336.73 | 1,389,223 | +3.48(+1.04%) |
May 20, 2024 | 330.00 | 335.71 | 329.00 | 333.25 | 1,021,061 | +3.01(+0.91%) |
May 17, 2024 | 332.00 | 333.61 | 326.71 | 330.24 | 1,881,541 | +0.06(+0.02%) |
May 16, 2024 | 337.90 | 338.88 | 330.13 | 330.18 | 2,203,166 | -7.78(-2.30%) |
May 15, 2024 | 332.00 | 338.15 | 332.00 | 337.96 | 1,720,177 | +7.51(+2.27%) |
May 14, 2024 | 326.16 | 331.37 | 321.97 | 330.45 | 1,588,231 | +1.94(+0.59%) |
May 13, 2024 | 331.01 | 331.88 | 325.86 | 328.51 | 1,903,214 | -2.06(-0.62%) |
May 10, 2024 | 335.00 | 337.70 | 330.11 | 330.57 | 1,955,091 | -2.69(-0.81%) |
May 09, 2024 | 330.00 | 333.45 | 329.98 | 333.26 | 1,487,203 | +2.86(+0.87%) |
May 08, 2024 | 327.40 | 333.13 | 326.82 | 330.40 | 1,454,910 | +2.97(+0.91%) |
May 07, 2024 | 328.11 | 329.00 | 325.62 | 327.43 | 1,792,934 | +0.19(+0.06%) |
May 06, 2024 | 322.33 | 327.43 | 322.33 | 327.24 | 1,296,653 | +6.74(+2.10%) |
May 03, 2024 | 318.51 | 322.59 | 316.59 | 320.50 | 1,769,792 | +6.17(+1.96%) |
May 02, 2024 | 312.36 | 315.15 | 304.35 | 314.33 | 3,019,073 | +3.23(+1.04%) |
May 01, 2024 | 317.88 | 318.52 | 310.81 | 311.10 | 3,426,973 | -6.21(-1.96%) |
Apr 30, 2024 | 329.02 | 332.06 | 311.59 | 317.31 | 5,295,127 | -8.23(-2.53%) |
Apr 29, 2024 | 323.95 | 326.21 | 320.46 | 325.54 | 3,162,372 | +2.20(+0.68%) |
Apr 26, 2024 | 317.26 | 324.35 | 317.26 | 323.33 | 2,312,589 | +7.18(+2.27%) |
Apr 25, 2024 | 313.11 | 317.93 | 311.22 | 316.15 | 2,460,438 | -1.69(-0.53%) |
Apr 24, 2024 | 323.03 | 324.44 | 313.01 | 317.84 | 3,560,915 | +5.93(+1.90%) |
Apr 23, 2024 | 311.01 | 314.34 | 309.47 | 311.91 | 2,789,624 | +4.74(+1.54%) |
Apr 22, 2024 | 304.44 | 309.42 | 303.26 | 307.17 | 2,386,417 | +5.05(+1.67%) |
Apr 19, 2024 | 308.12 | 310.73 | 301.36 | 302.12 | 3,093,894 | -5.90(-1.92%) |
Apr 18, 2024 | 312.81 | 314.77 | 307.54 | 308.02 | 1,865,970 | -1.24(-0.40%) |
Apr 17, 2024 | 315.74 | 315.74 | 304.93 | 309.25 | 2,211,249 | -5.16(-1.64%) |
Apr 16, 2024 | 311.96 | 316.59 | 310.39 | 314.41 | 1,552,059 | +0.07(+0.02%) |
Apr 15, 2024 | 323.03 | 323.85 | 312.95 | 314.34 | 2,454,516 | -3.21(-1.01%) |
Apr 12, 2024 | 313.33 | 317.72 | 313.33 | 317.55 | 2,255,264 | +1.24(+0.39%) |
Apr 11, 2024 | 313.47 | 318.41 | 312.02 | 316.31 | 1,553,246 | +2.88(+0.92%) |
Apr 10, 2024 | 308.08 | 316.42 | 305.30 | 313.43 | 2,433,260 | +0.50(+0.16%) |
Apr 09, 2024 | 323.97 | 324.54 | 312.07 | 312.93 | 4,081,333 | -11.91(-3.67%) |
Apr 08, 2024 | 325.33 | 328.39 | 322.67 | 324.85 | 2,431,009 | -4.68(-1.42%) |
Apr 05, 2024 | 322.96 | 330.48 | 321.83 | 329.52 | 2,652,146 | +10.32(+3.23%) |
Apr 04, 2024 | 322.94 | 325.24 | 317.22 | 319.20 | 3,048,539 | -0.78(-0.24%) |
Apr 03, 2024 | 314.56 | 321.40 | 314.56 | 319.98 | 2,993,578 | +6.17(+1.97%) |
Apr 02, 2024 | 312.11 | 315.48 | 311.65 | 313.81 | 2,781,469 | +2.71(+0.87%) |
Apr 01, 2024 | 312.07 | 313.19 | 310.14 | 311.10 | 1,216,828 | -0.65(-0.21%) |
Mar 28, 2024 | 313.75 | 313.11 | 311.07 | 311.75 | 1,989,462 | -1.72(-0.55%) |
Mar 27, 2024 | 313.06 | 313.70 | 307.61 | 313.46 | 1,880,012 | +2.31(+0.74%) |
Mar 26, 2024 | 310.73 | 315.36 | 310.53 | 311.15 | 2,253,771 | +0.20(+0.06%) |
Mar 25, 2024 | 314.06 | 314.84 | 310.57 | 310.95 | 1,708,706 | -4.69(-1.48%) |
Mar 22, 2024 | 313.99 | 316.07 | 313.42 | 315.64 | 2,052,620 | +1.06(+0.34%) |
Mar 21, 2024 | 310.78 | 314.85 | 309.27 | 314.58 | 2,173,953 | +5.69(+1.84%) |
Mar 20, 2024 | 303.65 | 309.50 | 302.46 | 308.89 | 1,952,004 | +6.83(+2.26%) |
Mar 19, 2024 | 297.35 | 302.27 | 296.38 | 302.06 | 1,466,517 | +4.20(+1.41%) |
Mar 18, 2024 | 299.91 | 302.34 | 297.69 | 297.86 | 1,561,985 | +0.85(+0.29%) |
Mar 15, 2024 | 297.14 | 301.77 | 296.87 | 297.01 | 3,033,695 | -2.38(-0.80%) |
Mar 14, 2024 | 301.77 | 302.08 | 296.57 | 299.39 | 2,243,133 | +0.05(+0.02%) |
Mar 13, 2024 | 295.58 | 299.79 | 294.80 | 299.35 | 1,896,823 | +2.49(+0.84%) |
Mar 12, 2024 | 292.55 | 297.42 | 291.07 | 296.85 | 2,069,479 | +5.02(+1.72%) |
Mar 11, 2024 | 294.62 | 294.91 | 288.74 | 291.83 | 1,661,561 | -4.78(-1.61%) |
Mar 08, 2024 | 298.87 | 302.50 | 294.68 | 296.60 | 1,900,061 | -2.69(-0.90%) |
Mar 07, 2024 | 296.91 | 299.69 | 295.09 | 299.30 | 1,880,962 | +4.36(+1.48%) |
Mar 06, 2024 | 293.52 | 296.57 | 293.08 | 294.93 | 1,733,575 | +4.78(+1.65%) |
Mar 05, 2024 | 292.56 | 293.27 | 287.61 | 290.15 | 2,277,195 | -4.62(-1.57%) |
Mar 04, 2024 | 294.09 | 296.32 | 292.74 | 294.77 | 1,955,081 | +2.86(+0.98%) |
Mar 01, 2024 | 287.60 | 292.64 | 287.05 | 291.91 | 2,328,906 | +4.67(+1.63%) |
Feb 29, 2024 | 285.25 | 288.09 | 284.19 | 287.24 | 2,549,882 | +2.03(+0.71%) |
Feb 28, 2024 | 281.84 | 285.89 | 280.95 | 285.21 | 1,286,769 | +3.37(+1.20%) |
Feb 27, 2024 | 282.79 | 283.66 | 280.52 | 281.84 | 1,688,475 | -0.73(-0.26%) |
Feb 26, 2024 | 284.26 | 285.80 | 282.45 | 282.57 | 1,972,388 | -0.63(-0.22%) |
Feb 23, 2024 | 283.71 | 286.70 | 281.27 | 283.19 | 1,238,405 | +0.35(+0.12%) |
Feb 22, 2024 | 281.08 | 284.62 | 280.44 | 282.85 | 2,511,298 | +7.38(+2.68%) |
Feb 21, 2024 | 273.62 | 276.35 | 272.48 | 275.47 | 1,322,900 | +1.06(+0.39%) |
Feb 20, 2024 | 274.55 | 276.17 | 272.54 | 274.41 | 1,270,172 | -1.42(-0.52%) |
Feb 16, 2024 | 274.39 | 277.24 | 272.13 | 275.83 | 1,661,096 | +1.72(+0.63%) |
Feb 15, 2024 | 273.94 | 275.35 | 271.12 | 274.11 | 1,406,563 | +0.17(+0.06%) |
Feb 14, 2024 | 272.60 | 275.46 | 270.94 | 273.94 | 1,439,672 | +3.22(+1.19%) |
Feb 13, 2024 | 266.77 | 271.40 | 264.38 | 270.72 | 2,527,807 | -1.66(-0.61%) |
Feb 12, 2024 | 275.24 | 275.82 | 270.85 | 272.38 | 1,339,843 | -3.89(-1.41%) |
Feb 09, 2024 | 271.87 | 276.88 | 271.34 | 276.27 | 1,567,136 | +4.72(+1.74%) |
Feb 08, 2024 | 271.34 | 273.03 | 270.73 | 271.55 | 1,590,659 | +0.36(+0.13%) |
Feb 07, 2024 | 271.22 | 272.34 | 269.49 | 271.19 | 1,386,086 | +1.72(+0.64%) |
Feb 06, 2024 | 268.65 | 270.66 | 266.33 | 269.47 | 1,930,919 | +1.69(+0.63%) |
Feb 05, 2024 | 267.72 | 269.05 | 264.94 | 267.78 | 2,002,242 | -0.68(-0.25%) |
Feb 02, 2024 | 264.51 | 270.12 | 263.64 | 268.45 | 3,192,278 | +5.50(+2.09%) |
Feb 01, 2024 | 254.07 | 263.14 | 253.90 | 262.96 | 3,685,804 | +18.38(+7.51%) |
Jan 31, 2024 | 247.24 | 249.11 | 244.16 | 244.58 | 2,314,959 | -4.16(-1.67%) |
Jan 30, 2024 | 247.29 | 249.61 | 246.55 | 248.75 | 1,838,809 | +1.54(+0.62%) |
Jan 29, 2024 | 242.92 | 247.29 | 242.86 | 247.20 | 1,473,757 | +2.81(+1.15%) |
Jan 26, 2024 | 244.50 | 246.04 | 243.51 | 244.39 | 1,145,674 | +0.07(+0.03%) |
Jan 25, 2024 | 242.25 | 244.78 | 240.40 | 244.32 | 1,688,719 | +4.22(+1.76%) |
Jan 24, 2024 | 243.44 | 243.50 | 239.98 | 240.10 | 1,551,346 | -1.67(-0.69%) |
Jan 23, 2024 | 242.51 | 242.51 | 237.71 | 241.77 | 1,979,030 | -0.65(-0.27%) |
Jan 22, 2024 | 244.26 | 245.44 | 242.18 | 242.41 | 1,738,019 | -0.70(-0.29%) |
Jan 19, 2024 | 240.30 | 243.13 | 238.59 | 243.11 | 1,509,677 | +4.45(+1.87%) |
Jan 18, 2024 | 235.85 | 239.21 | 234.76 | 238.66 | 1,303,233 | +2.84(+1.21%) |
Jan 17, 2024 | 235.46 | 237.52 | 234.60 | 235.81 | 2,054,340 | -4.45(-1.85%) |
Jan 16, 2024 | 239.71 | 241.77 | 237.74 | 240.27 | 1,547,698 | -0.37(-0.15%) |
Jan 12, 2024 | 242.78 | 242.78 | 239.30 | 240.63 | 1,017,871 | -1.30(-0.54%) |
Jan 11, 2024 | 239.93 | 242.16 | 237.76 | 241.94 | 1,374,950 | +2.52(+1.05%) |
Jan 10, 2024 | 239.53 | 240.93 | 238.34 | 239.42 | 1,240,553 | +1.40(+0.59%) |
Jan 09, 2024 | 236.00 | 238.30 | 234.23 | 238.02 | 980,295 | +0.50(+0.21%) |
Jan 08, 2024 | 234.69 | 237.71 | 232.77 | 237.52 | 1,286,468 | +4.09(+1.75%) |
Jan 05, 2024 | 233.15 | 234.12 | 232.31 | 233.43 | 991,802 | +0.38(+0.16%) |
Jan 04, 2024 | 232.34 | 235.51 | 232.34 | 233.05 | 1,311,582 | +1.37(+0.59%) |
Jan 03, 2024 | 235.95 | 235.99 | 230.43 | 231.68 | 1,854,503 | -5.76(-2.43%) |
Jan 02, 2024 | 237.43 | 238.81 | 235.41 | 237.44 | 1,317,072 | -1.91(-0.80%) |
Dec 29, 2023 | 239.82 | 240.50 | 238.45 | 239.35 | 954,882 | +0.07(+0.03%) |
Dec 28, 2023 | 238.04 | 240.37 | 236.93 | 239.28 | 778,071 | -0.07(-0.03%) |
Dec 27, 2023 | 238.57 | 239.89 | 238.36 | 239.35 | 944,124 | +0.61(+0.25%) |
Dec 26, 2023 | 237.28 | 239.25 | 237.28 | 238.75 | 688,096 | +1.56(+0.66%) |
Dec 22, 2023 | 236.45 | 237.80 | 235.85 | 237.19 | 747,636 | +1.34(+0.57%) |
Dec 21, 2023 | 234.28 | 236.00 | 232.75 | 235.84 | 1,061,236 | +3.32(+1.43%) |
Dec 20, 2023 | 236.53 | 237.13 | 232.32 | 232.52 | 1,443,867 | -4.18(-1.76%) |
Dec 19, 2023 | 236.24 | 237.60 | 235.21 | 236.70 | 1,019,156 | +1.01(+0.43%) |
Dec 18, 2023 | 236.26 | 237.25 | 234.93 | 235.69 | 1,533,268 | -0.28(-0.12%) |
Dec 15, 2023 | 232.82 | 237.03 | 232.49 | 235.96 | 4,396,773 | -0.29(-0.12%) |
Dec 14, 2023 | 237.38 | 238.43 | 234.43 | 236.25 | 2,222,534 | +0.90(+0.38%) |
Dec 13, 2023 | 236.01 | 236.62 | 232.93 | 235.35 | 1,217,311 | -0.26(-0.11%) |
Dec 12, 2023 | 233.60 | 236.17 | 233.38 | 235.60 | 1,266,627 | +2.35(+1.01%) |
Dec 11, 2023 | 232.31 | 235.24 | 231.28 | 233.25 | 1,584,830 | +2.36(+1.02%) |
Dec 08, 2023 | 226.79 | 232.02 | 226.54 | 230.89 | 2,037,131 | +4.35(+1.92%) |
Dec 07, 2023 | 226.35 | 227.94 | 225.41 | 226.54 | 1,406,469 | +1.00(+0.45%) |
Dec 06, 2023 | 226.65 | 231.17 | 225.25 | 225.54 | 1,313,380 | +1.31(+0.59%) |
Dec 05, 2023 | 226.03 | 226.49 | 223.24 | 224.22 | 1,401,150 | -2.58(-1.14%) |
Dec 04, 2023 | 227.23 | 227.93 | 224.81 | 226.81 | 1,602,207 | -2.25(-0.98%) |
Dec 01, 2023 | 226.44 | 230.60 | 226.21 | 229.06 | 1,615,487 | +2.75(+1.22%) |
Nov 30, 2023 | 225.56 | 227.07 | 224.54 | 226.30 | 2,223,635 | +1.88(+0.84%) |
Nov 29, 2023 | 226.07 | 227.19 | 223.95 | 224.42 | 1,440,951 | +1.20(+0.54%) |
Nov 28, 2023 | 227.17 | 227.93 | 223.15 | 223.22 | 1,897,169 | -4.16(-1.83%) |
Nov 27, 2023 | 226.89 | 228.49 | 226.31 | 227.39 | 981,190 | +0.06(+0.03%) |
Nov 24, 2023 | 228.34 | 228.95 | 226.75 | 227.33 | 529,434 | -0.19(-0.08%) |
Nov 22, 2023 | 226.49 | 230.02 | 226.24 | 227.51 | 1,479,669 | +1.89(+0.84%) |
Nov 21, 2023 | 225.25 | 226.32 | 224.21 | 225.63 | 1,578,072 | +0.09(+0.04%) |
Nov 20, 2023 | 225.55 | 226.17 | 223.89 | 225.54 | 2,155,439 | -0.88(-0.39%) |
Nov 17, 2023 | 225.34 | 227.05 | 225.00 | 226.41 | 2,048,752 | +0.99(+0.44%) |
Nov 16, 2023 | 225.12 | 226.86 | 224.51 | 225.42 | 1,643,014 | +1.14(+0.51%) |
Nov 15, 2023 | 226.61 | 227.59 | 223.86 | 224.28 | 2,694,370 | -2.44(-1.07%) |
Nov 14, 2023 | 223.74 | 227.61 | 222.51 | 226.71 | 1,812,361 | +5.50(+2.48%) |
Nov 13, 2023 | 220.22 | 221.67 | 218.90 | 221.21 | 1,430,483 | +0.75(+0.34%) |
Nov 10, 2023 | 218.75 | 220.91 | 216.58 | 220.47 | 1,642,330 | +3.42(+1.58%) |
Nov 09, 2023 | 218.16 | 221.91 | 216.28 | 217.05 | 2,443,817 | +0.78(+0.36%) |
Nov 08, 2023 | 215.53 | 217.16 | 214.33 | 216.27 | 1,518,040 | +1.75(+0.82%) |
Nov 07, 2023 | 213.50 | 216.89 | 212.73 | 214.53 | 1,512,777 | -0.59(-0.27%) |
Nov 06, 2023 | 213.21 | 215.28 | 210.70 | 215.11 | 1,593,932 | +1.63(+0.76%) |
Nov 03, 2023 | 217.38 | 218.20 | 213.41 | 213.48 | 1,864,281 | -0.51(-0.24%) |
Nov 02, 2023 | 214.42 | 217.44 | 211.99 | 213.99 | 2,655,321 | +1.32(+0.62%) |