Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 253.26 | 254.48 | 246.34 | 248.91 | 893,817 | -5.62(-2.21%) |
Jun 03, 2024 | 257.21 | 259.53 | 253.88 | 254.53 | 798,754 | -2.68(-1.04%) |
May 31, 2024 | 257.36 | 258.32 | 252.90 | 257.21 | 1,024,121 | +0.71(+0.28%) |
May 30, 2024 | 253.70 | 260.22 | 251.94 | 256.50 | 1,282,091 | +3.74(+1.48%) |
May 29, 2024 | 250.00 | 254.41 | 250.00 | 252.76 | 763,200 | -1.01(-0.40%) |
May 28, 2024 | 255.62 | 257.07 | 251.72 | 253.77 | 723,891 | -1.85(-0.72%) |
May 24, 2024 | 253.31 | 257.97 | 252.39 | 255.62 | 839,452 | +3.23(+1.28%) |
May 23, 2024 | 261.53 | 262.19 | 249.72 | 252.39 | 910,660 | -8.73(-3.34%) |
May 22, 2024 | 264.01 | 264.68 | 260.22 | 261.12 | 461,039 | -2.90(-1.10%) |
May 21, 2024 | 265.45 | 267.24 | 262.02 | 264.02 | 502,728 | -3.42(-1.28%) |
May 20, 2024 | 269.74 | 272.17 | 266.52 | 267.44 | 822,221 | -4.06(-1.50%) |
May 17, 2024 | 274.00 | 274.70 | 268.35 | 271.50 | 591,155 | -2.06(-0.75%) |
May 16, 2024 | 279.88 | 283.00 | 273.37 | 273.56 | 534,782 | -6.76(-2.41%) |
May 15, 2024 | 282.00 | 282.00 | 275.56 | 280.32 | 537,476 | +2.24(+0.81%) |
May 14, 2024 | 274.63 | 281.40 | 273.62 | 278.08 | 455,025 | +5.34(+1.96%) |
May 13, 2024 | 273.23 | 276.74 | 270.86 | 272.74 | 465,367 | +1.04(+0.38%) |
May 10, 2024 | 280.71 | 282.73 | 266.50 | 271.70 | 731,078 | -8.69(-3.10%) |
May 09, 2024 | 274.41 | 280.62 | 272.53 | 280.39 | 572,935 | +6.74(+2.46%) |
May 08, 2024 | 281.79 | 281.79 | 263.99 | 273.65 | 1,226,606 | -12.87(-4.49%) |
May 07, 2024 | 288.27 | 291.80 | 285.55 | 286.52 | 423,702 | -0.85(-0.30%) |
May 06, 2024 | 290.95 | 291.46 | 285.62 | 287.37 | 362,401 | -0.50(-0.17%) |
May 03, 2024 | 291.90 | 295.69 | 287.02 | 287.87 | 353,639 | +1.33(+0.46%) |
May 02, 2024 | 287.84 | 288.80 | 280.99 | 286.54 | 605,027 | +2.02(+0.71%) |
May 01, 2024 | 282.03 | 291.88 | 277.83 | 284.52 | 764,042 | +2.14(+0.76%) |
Apr 30, 2024 | 300.00 | 300.00 | 282.01 | 282.38 | 1,218,488 | -22.44(-7.36%) |
Apr 29, 2024 | 308.45 | 313.29 | 303.46 | 304.82 | 515,062 | -4.20(-1.36%) |
Apr 26, 2024 | 311.20 | 324.39 | 307.90 | 309.02 | 737,294 | -1.48(-0.48%) |
Apr 25, 2024 | 325.00 | 327.00 | 297.28 | 310.50 | 1,654,252 | -3.28(-1.05%) |
Apr 24, 2024 | 310.65 | 315.77 | 306.31 | 313.78 | 1,104,704 | +1.90(+0.61%) |
Apr 23, 2024 | 302.55 | 312.43 | 299.96 | 311.88 | 621,304 | +11.06(+3.68%) |
Apr 22, 2024 | 300.87 | 303.65 | 297.17 | 300.82 | 446,836 | +1.84(+0.62%) |
Apr 19, 2024 | 302.99 | 304.75 | 296.50 | 298.98 | 520,396 | -2.36(-0.78%) |
Apr 18, 2024 | 304.30 | 308.00 | 298.23 | 301.34 | 417,021 | +1.20(+0.40%) |
Apr 17, 2024 | 307.52 | 307.52 | 296.90 | 300.14 | 574,888 | -4.96(-1.63%) |
Apr 16, 2024 | 302.28 | 308.91 | 297.64 | 305.10 | 502,747 | +0.36(+0.12%) |
Apr 15, 2024 | 319.62 | 319.81 | 302.95 | 304.74 | 549,891 | -10.23(-3.25%) |
Apr 12, 2024 | 319.89 | 323.97 | 311.40 | 314.97 | 631,737 | -9.93(-3.06%) |
Apr 11, 2024 | 328.36 | 331.63 | 319.55 | 324.90 | 515,568 | -2.92(-0.89%) |
Apr 10, 2024 | 322.56 | 328.77 | 320.48 | 327.82 | 776,316 | -2.43(-0.74%) |
Apr 09, 2024 | 322.52 | 330.92 | 322.21 | 330.25 | 600,105 | +10.19(+3.18%) |
Apr 08, 2024 | 318.91 | 321.97 | 316.35 | 320.06 | 644,316 | +2.48(+0.78%) |
Apr 05, 2024 | 311.95 | 322.31 | 311.95 | 317.58 | 595,357 | +2.63(+0.84%) |
Apr 04, 2024 | 310.38 | 319.45 | 308.19 | 314.95 | 649,369 | +4.84(+1.56%) |
Apr 03, 2024 | 309.19 | 314.44 | 309.15 | 310.11 | 527,054 | -1.96(-0.63%) |
Apr 02, 2024 | 312.41 | 312.51 | 300.78 | 312.07 | 828,990 | -7.58(-2.37%) |
Apr 01, 2024 | 327.01 | 328.09 | 313.06 | 319.65 | 562,890 | -8.27(-2.52%) |
Mar 28, 2024 | 329.38 | 329.99 | 326.07 | 327.92 | 367,302 | +0.02(+0.01%) |
Mar 27, 2024 | 325.10 | 328.20 | 324.27 | 327.90 | 404,606 | +7.96(+2.49%) |
Mar 26, 2024 | 322.39 | 323.45 | 317.13 | 319.94 | 414,369 | +0.66(+0.21%) |
Mar 25, 2024 | 318.17 | 323.21 | 316.19 | 319.28 | 380,757 | -0.14(-0.04%) |
Mar 22, 2024 | 320.07 | 324.04 | 315.00 | 319.42 | 456,912 | -1.85(-0.58%) |
Mar 21, 2024 | 331.01 | 335.40 | 321.03 | 321.27 | 454,849 | -7.87(-2.39%) |
Mar 20, 2024 | 317.98 | 329.41 | 317.88 | 329.14 | 596,163 | +11.94(+3.76%) |
Mar 19, 2024 | 314.48 | 319.68 | 312.61 | 317.20 | 397,460 | +1.06(+0.34%) |
Mar 18, 2024 | 318.56 | 320.09 | 315.40 | 316.14 | 484,316 | +1.79(+0.57%) |
Mar 15, 2024 | 312.46 | 319.77 | 312.46 | 314.35 | 744,761 | -2.57(-0.81%) |
Mar 14, 2024 | 322.26 | 322.65 | 312.68 | 316.92 | 642,523 | -3.77(-1.18%) |
Mar 13, 2024 | 315.00 | 325.90 | 315.00 | 320.69 | 694,753 | +10.01(+3.22%) |
Mar 12, 2024 | 309.62 | 312.43 | 305.74 | 310.68 | 310,062 | +2.59(+0.84%) |
Mar 11, 2024 | 310.24 | 314.82 | 305.94 | 308.09 | 427,386 | -4.40(-1.41%) |
Mar 08, 2024 | 312.96 | 318.64 | 310.52 | 312.49 | 411,624 | +1.69(+0.54%) |
Mar 07, 2024 | 308.17 | 312.77 | 306.56 | 310.80 | 512,452 | +7.01(+2.31%) |
Mar 06, 2024 | 304.99 | 306.50 | 302.49 | 303.79 | 370,176 | +4.30(+1.44%) |
Mar 05, 2024 | 303.78 | 305.02 | 296.14 | 299.49 | 572,326 | -8.55(-2.78%) |
Mar 04, 2024 | 301.53 | 310.37 | 299.41 | 308.04 | 614,820 | +8.03(+2.68%) |
Mar 01, 2024 | 301.36 | 304.62 | 297.24 | 300.01 | 645,143 | -2.41(-0.80%) |
Feb 29, 2024 | 303.10 | 306.80 | 301.65 | 302.42 | 576,684 | +0.03(+0.01%) |
Feb 28, 2024 | 308.87 | 309.40 | 302.06 | 302.39 | 557,408 | -10.67(-3.41%) |
Feb 27, 2024 | 311.79 | 313.71 | 308.14 | 313.06 | 487,671 | +2.22(+0.71%) |
Feb 26, 2024 | 312.90 | 316.90 | 310.74 | 310.84 | 489,033 | -6.04(-1.91%) |
Feb 23, 2024 | 315.35 | 321.83 | 314.06 | 316.88 | 579,950 | +0.32(+0.10%) |
Feb 22, 2024 | 305.44 | 317.25 | 303.58 | 316.56 | 732,260 | +11.91(+3.91%) |
Feb 21, 2024 | 307.81 | 309.11 | 300.08 | 304.65 | 920,685 | -8.88(-2.83%) |
Feb 20, 2024 | 304.33 | 314.70 | 303.01 | 313.53 | 1,031,755 | +4.76(+1.54%) |
Feb 16, 2024 | 307.19 | 314.32 | 305.08 | 308.77 | 764,443 | -1.00(-0.32%) |
Feb 15, 2024 | 307.36 | 312.48 | 305.43 | 309.77 | 711,581 | +7.02(+2.32%) |
Feb 14, 2024 | 295.33 | 303.13 | 293.30 | 302.75 | 757,123 | +10.36(+3.54%) |
Feb 13, 2024 | 290.97 | 296.17 | 288.33 | 292.39 | 867,300 | -10.05(-3.32%) |
Feb 12, 2024 | 294.71 | 303.88 | 294.71 | 302.44 | 827,518 | +6.07(+2.05%) |
Feb 09, 2024 | 292.83 | 298.54 | 291.06 | 296.37 | 855,677 | +1.37(+0.46%) |
Feb 08, 2024 | 285.37 | 296.60 | 283.67 | 295.00 | 1,150,631 | +10.27(+3.61%) |
Feb 07, 2024 | 288.18 | 291.04 | 282.59 | 284.73 | 835,439 | -3.71(-1.29%) |
Feb 06, 2024 | 276.50 | 293.92 | 276.02 | 288.44 | 1,440,927 | +12.86(+4.67%) |
Feb 05, 2024 | 272.06 | 276.42 | 267.93 | 275.58 | 675,502 | +1.68(+0.61%) |
Feb 02, 2024 | 270.00 | 277.29 | 263.85 | 273.90 | 1,259,936 | +0.52(+0.19%) |
Feb 01, 2024 | 303.00 | 308.00 | 266.30 | 273.38 | 4,919,966 | +6.06(+2.27%) |
Jan 31, 2024 | 264.55 | 274.00 | 262.00 | 267.32 | 1,507,792 | +2.58(+0.97%) |
Jan 30, 2024 | 267.78 | 271.00 | 264.05 | 264.74 | 1,112,944 | -5.65(-2.09%) |
Jan 29, 2024 | 263.14 | 274.80 | 263.14 | 270.39 | 1,166,168 | +6.11(+2.31%) |
Jan 26, 2024 | 264.55 | 269.85 | 262.60 | 264.28 | 894,511 | +2.17(+0.83%) |
Jan 25, 2024 | 261.34 | 262.56 | 254.28 | 262.11 | 894,100 | +5.04(+1.96%) |
Jan 24, 2024 | 269.00 | 269.00 | 257.05 | 257.07 | 957,158 | -9.36(-3.51%) |
Jan 23, 2024 | 274.10 | 274.10 | 264.26 | 266.43 | 554,389 | -5.18(-1.91%) |
Jan 22, 2024 | 269.00 | 273.38 | 266.05 | 271.61 | 534,365 | +5.27(+1.98%) |
Jan 19, 2024 | 264.20 | 267.21 | 260.45 | 266.34 | 644,203 | +1.83(+0.69%) |
Jan 18, 2024 | 264.09 | 264.68 | 259.22 | 264.51 | 614,486 | +4.95(+1.91%) |
Jan 17, 2024 | 261.00 | 264.79 | 256.81 | 259.56 | 991,039 | -7.90(-2.95%) |
Jan 16, 2024 | 268.50 | 268.92 | 264.58 | 267.46 | 467,898 | -4.18(-1.54%) |
Jan 12, 2024 | 276.36 | 279.14 | 270.13 | 271.64 | 440,385 | -4.72(-1.71%) |
Jan 11, 2024 | 276.89 | 280.22 | 273.85 | 276.36 | 675,381 | -0.43(-0.16%) |
Jan 10, 2024 | 277.00 | 279.94 | 271.22 | 276.79 | 717,787 | -0.73(-0.26%) |
Jan 09, 2024 | 269.34 | 281.94 | 268.68 | 277.52 | 694,396 | +3.58(+1.31%) |
Jan 08, 2024 | 264.81 | 275.00 | 263.78 | 273.94 | 704,120 | +9.26(+3.50%) |
Jan 05, 2024 | 259.00 | 269.75 | 259.00 | 264.68 | 846,853 | +3.32(+1.27%) |
Jan 04, 2024 | 255.00 | 263.19 | 253.20 | 261.36 | 909,589 | +5.14(+2.01%) |
Jan 03, 2024 | 263.59 | 263.72 | 250.28 | 256.22 | 1,354,207 | -12.70(-4.72%) |
Jan 02, 2024 | 271.00 | 272.86 | 266.07 | 268.92 | 761,815 | -5.08(-1.85%) |
Dec 29, 2023 | 275.13 | 278.00 | 272.99 | 274.00 | 618,243 | -2.67(-0.97%) |
Dec 28, 2023 | 274.63 | 279.00 | 274.13 | 276.67 | 390,200 | +1.39(+0.50%) |
Dec 27, 2023 | 274.19 | 276.22 | 272.72 | 275.28 | 445,092 | +1.09(+0.40%) |
Dec 26, 2023 | 272.46 | 276.51 | 269.34 | 274.19 | 522,806 | +2.32(+0.85%) |
Dec 22, 2023 | 275.40 | 276.09 | 269.15 | 271.87 | 895,303 | -2.23(-0.81%) |
Dec 21, 2023 | 267.19 | 274.84 | 267.01 | 274.10 | 858,702 | +12.02(+4.59%) |
Dec 20, 2023 | 266.18 | 271.08 | 261.78 | 262.08 | 879,974 | -6.23(-2.32%) |
Dec 19, 2023 | 262.72 | 270.31 | 262.66 | 268.31 | 1,050,172 | +6.62(+2.53%) |
Dec 18, 2023 | 254.52 | 267.22 | 253.59 | 261.69 | 1,376,797 | +6.68(+2.62%) |
Dec 15, 2023 | 257.28 | 262.62 | 251.57 | 255.01 | 6,482,789 | -2.01(-0.78%) |
Dec 14, 2023 | 245.00 | 264.58 | 245.00 | 257.02 | 3,288,278 | +25.66(+11.09%) |
Dec 13, 2023 | 218.15 | 231.53 | 217.32 | 231.36 | 1,118,583 | +13.89(+6.39%) |
Dec 12, 2023 | 219.36 | 219.49 | 212.87 | 217.47 | 1,242,271 | -1.21(-0.55%) |
Dec 11, 2023 | 215.00 | 221.66 | 214.80 | 218.68 | 1,051,518 | -2.55(-1.15%) |
Dec 08, 2023 | 215.86 | 222.05 | 214.90 | 221.23 | 1,341,380 | +4.62(+2.13%) |
Dec 07, 2023 | 216.82 | 218.49 | 214.11 | 216.61 | 727,963 | -0.26(-0.12%) |
Dec 06, 2023 | 218.25 | 219.00 | 215.32 | 216.87 | 748,953 | +1.52(+0.71%) |
Dec 05, 2023 | 217.17 | 217.98 | 211.80 | 215.35 | 910,790 | -4.25(-1.94%) |
Dec 04, 2023 | 218.00 | 220.80 | 214.93 | 219.60 | 869,813 | -0.85(-0.39%) |
Dec 01, 2023 | 213.30 | 225.19 | 212.41 | 220.45 | 1,390,318 | +6.65(+3.11%) |
Nov 30, 2023 | 216.73 | 217.85 | 211.63 | 213.80 | 1,218,454 | -2.68(-1.24%) |
Nov 29, 2023 | 217.00 | 221.65 | 215.94 | 216.48 | 1,124,702 | +2.34(+1.09%) |
Nov 28, 2023 | 216.75 | 216.75 | 212.56 | 214.14 | 700,360 | -2.61(-1.20%) |
Nov 27, 2023 | 217.73 | 218.46 | 215.74 | 216.75 | 809,651 | -2.73(-1.24%) |
Nov 24, 2023 | 218.11 | 220.95 | 217.79 | 219.48 | 487,288 | +2.19(+1.01%) |
Nov 22, 2023 | 217.37 | 221.17 | 216.75 | 217.29 | 732,977 | +1.99(+0.92%) |
Nov 21, 2023 | 215.55 | 216.08 | 213.08 | 215.30 | 1,035,162 | +0.06(+0.03%) |
Nov 20, 2023 | 206.10 | 216.03 | 206.10 | 215.24 | 1,292,941 | +8.60(+4.16%) |
Nov 17, 2023 | 204.51 | 208.12 | 203.00 | 206.64 | 1,089,153 | +3.52(+1.73%) |
Nov 16, 2023 | 209.61 | 212.98 | 202.60 | 203.12 | 1,269,175 | -1.94(-0.95%) |
Nov 15, 2023 | 203.50 | 212.96 | 203.50 | 205.06 | 1,285,377 | +2.34(+1.15%) |
Nov 14, 2023 | 199.79 | 205.70 | 198.84 | 202.72 | 1,497,069 | +11.50(+6.01%) |
Nov 13, 2023 | 191.20 | 193.46 | 190.75 | 191.22 | 942,374 | -0.91(-0.47%) |
Nov 10, 2023 | 189.81 | 192.69 | 186.01 | 192.13 | 1,488,348 | +4.79(+2.56%) |
Nov 09, 2023 | 194.97 | 194.97 | 186.12 | 187.34 | 1,123,753 | -6.28(-3.24%) |
Nov 08, 2023 | 197.67 | 197.67 | 192.04 | 193.62 | 1,185,697 | -3.90(-1.97%) |
Nov 07, 2023 | 198.07 | 199.65 | 196.02 | 197.52 | 1,221,030 | -0.25(-0.13%) |
Nov 06, 2023 | 202.00 | 202.64 | 197.10 | 197.77 | 1,563,344 | +0.33(+0.17%) |
Nov 03, 2023 | 194.60 | 202.97 | 194.60 | 197.44 | 2,162,257 | +5.12(+2.66%) |
Nov 02, 2023 | 188.95 | 193.51 | 184.89 | 192.32 | 1,971,793 | +9.11(+4.97%) |