Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 250.00 | 250.89 | 246.31 | 247.59 | 1,096,384 | -1.70(-0.68%) |
May 23, 2024 | 251.55 | 252.15 | 246.90 | 249.29 | 1,446,505 | -2.78(-1.10%) |
May 22, 2024 | 252.00 | 252.66 | 249.79 | 252.07 | 1,766,063 | -0.26(-0.10%) |
May 21, 2024 | 254.00 | 254.80 | 250.93 | 252.33 | 1,027,103 | -2.38(-0.93%) |
May 20, 2024 | 256.99 | 257.41 | 254.07 | 254.71 | 899,533 | -2.54(-0.99%) |
May 17, 2024 | 260.08 | 260.08 | 256.28 | 257.25 | 1,419,702 | -1.53(-0.59%) |
May 16, 2024 | 258.56 | 260.99 | 257.41 | 258.78 | 1,136,245 | -0.54(-0.21%) |
May 15, 2024 | 260.00 | 260.73 | 258.19 | 259.32 | 1,145,623 | +0.28(+0.11%) |
May 14, 2024 | 267.22 | 267.62 | 258.35 | 259.04 | 2,533,638 | -7.85(-2.94%) |
May 13, 2024 | 266.03 | 268.33 | 265.03 | 266.89 | 2,036,420 | +1.16(+0.44%) |
May 10, 2024 | 262.06 | 265.95 | 262.06 | 265.73 | 1,092,426 | +3.67(+1.40%) |
May 09, 2024 | 258.18 | 262.51 | 258.18 | 262.06 | 923,691 | +4.05(+1.57%) |
May 08, 2024 | 257.78 | 259.00 | 255.81 | 258.01 | 1,453,863 | -1.46(-0.56%) |
May 07, 2024 | 261.23 | 262.04 | 258.49 | 259.47 | 1,482,469 | -0.82(-0.32%) |
May 06, 2024 | 262.84 | 263.00 | 260.17 | 260.29 | 929,145 | -0.36(-0.14%) |
May 03, 2024 | 263.50 | 265.57 | 259.85 | 260.65 | 1,085,244 | -1.38(-0.53%) |
May 02, 2024 | 263.29 | 263.88 | 260.01 | 262.03 | 1,311,631 | +1.30(+0.50%) |
May 01, 2024 | 261.65 | 263.03 | 259.78 | 260.73 | 901,042 | -1.05(-0.40%) |
Apr 30, 2024 | 264.84 | 264.97 | 261.66 | 261.78 | 853,579 | -4.08(-1.53%) |
Apr 29, 2024 | 266.53 | 268.24 | 263.96 | 265.86 | 787,189 | +0.02(+0.01%) |
Apr 26, 2024 | 264.13 | 267.45 | 263.31 | 265.84 | 958,877 | +0.32(+0.12%) |
Apr 25, 2024 | 263.94 | 265.80 | 262.70 | 265.52 | 876,129 | -0.55(-0.21%) |
Apr 24, 2024 | 270.51 | 271.33 | 263.58 | 266.07 | 1,696,416 | -5.68(-2.09%) |
Apr 23, 2024 | 270.42 | 273.91 | 270.00 | 271.75 | 1,186,581 | +1.60(+0.59%) |
Apr 22, 2024 | 268.67 | 271.94 | 267.02 | 270.15 | 1,246,630 | +3.16(+1.18%) |
Apr 19, 2024 | 264.24 | 269.10 | 263.46 | 266.99 | 1,894,373 | +3.62(+1.37%) |
Apr 18, 2024 | 264.11 | 265.20 | 262.08 | 263.37 | 1,063,656 | +0.30(+0.11%) |
Apr 17, 2024 | 264.40 | 265.93 | 262.22 | 263.07 | 1,371,862 | -1.87(-0.71%) |
Apr 16, 2024 | 266.58 | 266.85 | 263.16 | 264.94 | 1,421,133 | -1.80(-0.67%) |
Apr 15, 2024 | 270.82 | 271.61 | 266.15 | 266.74 | 998,879 | -1.06(-0.40%) |
Apr 12, 2024 | 271.11 | 271.72 | 265.90 | 267.80 | 1,176,475 | -4.38(-1.61%) |
Apr 11, 2024 | 270.39 | 273.06 | 269.70 | 272.18 | 1,031,925 | +1.88(+0.70%) |
Apr 10, 2024 | 272.23 | 273.87 | 267.76 | 270.30 | 2,603,181 | -6.07(-2.20%) |
Apr 09, 2024 | 275.03 | 276.55 | 273.60 | 276.37 | 1,223,816 | +0.80(+0.29%) |
Apr 08, 2024 | 274.98 | 276.52 | 274.26 | 275.57 | 2,048,690 | +2.05(+0.75%) |
Apr 05, 2024 | 275.00 | 275.95 | 272.16 | 273.52 | 1,568,955 | -1.99(-0.72%) |
Apr 04, 2024 | 280.43 | 281.19 | 274.40 | 275.51 | 1,836,484 | -2.98(-1.07%) |
Apr 03, 2024 | 276.68 | 279.64 | 276.68 | 278.49 | 1,805,698 | +3.20(+1.16%) |
Apr 02, 2024 | 276.51 | 277.93 | 273.84 | 275.29 | 2,515,495 | -4.84(-1.73%) |
Apr 01, 2024 | 284.24 | 287.09 | 279.37 | 280.13 | 2,783,753 | -9.61(-3.32%) |
Mar 28, 2024 | 287.28 | 290.44 | 290.20 | 289.74 | 1,650,868 | +1.86(+0.65%) |
Mar 27, 2024 | 289.81 | 289.81 | 284.30 | 287.88 | 1,786,543 | -1.11(-0.38%) |
Mar 26, 2024 | 283.13 | 290.87 | 282.86 | 288.99 | 4,527,738 | +6.42(+2.27%) |
Mar 25, 2024 | 280.78 | 283.01 | 277.55 | 282.57 | 3,028,433 | -1.75(-0.62%) |
Mar 22, 2024 | 286.00 | 291.27 | 281.40 | 284.32 | 8,186,602 | +19.47(+7.35%) |
Mar 21, 2024 | 259.55 | 265.53 | 259.54 | 264.85 | 4,858,349 | +4.86(+1.87%) |
Mar 20, 2024 | 256.62 | 260.18 | 255.01 | 259.99 | 1,888,856 | +3.37(+1.31%) |
Mar 19, 2024 | 252.93 | 257.27 | 252.51 | 256.62 | 1,444,328 | +3.44(+1.36%) |
Mar 18, 2024 | 253.32 | 254.94 | 251.68 | 253.18 | 1,558,485 | -0.11(-0.04%) |
Mar 15, 2024 | 252.87 | 255.81 | 252.33 | 253.29 | 3,296,732 | -2.24(-0.88%) |
Mar 14, 2024 | 254.67 | 256.36 | 253.54 | 255.53 | 1,329,694 | +0.31(+0.12%) |
Mar 13, 2024 | 255.55 | 258.18 | 255.16 | 255.22 | 1,491,840 | +1.00(+0.39%) |
Mar 12, 2024 | 253.25 | 258.21 | 253.19 | 254.22 | 1,912,408 | +1.52(+0.60%) |
Mar 11, 2024 | 247.84 | 253.40 | 247.84 | 252.70 | 1,474,998 | +5.02(+2.03%) |
Mar 08, 2024 | 250.07 | 250.29 | 247.49 | 247.68 | 1,117,100 | -1.30(-0.52%) |
Mar 07, 2024 | 248.45 | 249.91 | 247.74 | 248.98 | 1,544,381 | +1.83(+0.74%) |
Mar 06, 2024 | 248.55 | 250.38 | 246.18 | 247.15 | 1,658,244 | -0.32(-0.13%) |
Mar 05, 2024 | 244.34 | 247.54 | 243.93 | 247.47 | 1,387,999 | +1.94(+0.79%) |
Mar 04, 2024 | 243.81 | 246.85 | 243.29 | 245.53 | 1,602,625 | +0.17(+0.07%) |
Mar 01, 2024 | 246.79 | 247.93 | 244.33 | 245.36 | 1,691,215 | -2.36(-0.95%) |
Feb 29, 2024 | 244.54 | 248.20 | 243.97 | 247.72 | 2,803,292 | +4.58(+1.88%) |
Feb 28, 2024 | 238.12 | 243.29 | 237.87 | 243.14 | 1,448,985 | +2.95(+1.23%) |
Feb 27, 2024 | 240.10 | 241.38 | 239.69 | 240.19 | 1,035,177 | +0.28(+0.12%) |
Feb 26, 2024 | 240.40 | 242.66 | 239.30 | 239.91 | 1,301,111 | -2.33(-0.96%) |
Feb 23, 2024 | 243.00 | 243.72 | 241.30 | 242.23 | 1,134,507 | -0.70(-0.29%) |
Feb 22, 2024 | 240.92 | 243.07 | 240.36 | 242.93 | 1,350,685 | +2.74(+1.14%) |
Feb 21, 2024 | 238.51 | 240.32 | 237.01 | 240.19 | 1,503,542 | +1.86(+0.78%) |
Feb 20, 2024 | 235.33 | 238.45 | 234.13 | 238.33 | 1,679,523 | +1.94(+0.82%) |
Feb 16, 2024 | 234.62 | 236.99 | 233.27 | 236.39 | 2,123,736 | +1.06(+0.45%) |
Feb 15, 2024 | 235.08 | 237.12 | 234.55 | 235.33 | 1,527,532 | -0.31(-0.13%) |
Feb 14, 2024 | 236.22 | 236.50 | 234.12 | 235.64 | 1,460,847 | +0.44(+0.19%) |
Feb 13, 2024 | 239.54 | 239.63 | 233.87 | 235.20 | 2,525,756 | -8.01(-3.29%) |
Feb 12, 2024 | 241.49 | 243.37 | 240.64 | 243.21 | 1,782,189 | +1.81(+0.75%) |
Feb 09, 2024 | 240.84 | 241.60 | 238.92 | 241.40 | 1,795,319 | +0.87(+0.36%) |
Feb 08, 2024 | 240.68 | 242.12 | 239.20 | 240.53 | 1,856,254 | -0.38(-0.16%) |
Feb 07, 2024 | 240.80 | 242.06 | 239.12 | 240.91 | 2,166,370 | +0.81(+0.34%) |
Feb 06, 2024 | 237.70 | 242.55 | 237.51 | 240.10 | 2,638,852 | +2.99(+1.26%) |
Feb 05, 2024 | 239.58 | 240.38 | 236.75 | 237.11 | 2,636,950 | -4.03(-1.67%) |
Feb 02, 2024 | 240.28 | 242.59 | 238.13 | 241.14 | 2,009,502 | +0.41(+0.17%) |
Feb 01, 2024 | 240.18 | 241.37 | 237.98 | 240.73 | 2,428,835 | +0.66(+0.27%) |
Jan 31, 2024 | 242.18 | 243.22 | 239.33 | 240.07 | 3,005,173 | -2.47(-1.02%) |
Jan 30, 2024 | 242.09 | 245.80 | 240.13 | 242.54 | 3,990,444 | -4.24(-1.72%) |
Jan 29, 2024 | 249.60 | 249.75 | 244.77 | 246.78 | 2,624,353 | -3.50(-1.40%) |
Jan 26, 2024 | 252.14 | 253.16 | 249.52 | 250.28 | 1,764,679 | -1.57(-0.62%) |
Jan 25, 2024 | 250.58 | 253.56 | 250.19 | 251.85 | 1,721,847 | +3.38(+1.36%) |
Jan 24, 2024 | 250.90 | 252.24 | 247.54 | 248.47 | 2,492,977 | -1.11(-0.45%) |
Jan 23, 2024 | 249.91 | 250.57 | 248.04 | 249.59 | 1,645,858 | +0.16(+0.06%) |
Jan 22, 2024 | 246.15 | 250.46 | 246.15 | 249.43 | 2,290,400 | +4.14(+1.69%) |
Jan 19, 2024 | 243.56 | 245.41 | 240.80 | 245.29 | 2,442,784 | +2.45(+1.01%) |
Jan 18, 2024 | 243.69 | 243.69 | 240.78 | 242.84 | 2,003,666 | +0.78(+0.32%) |
Jan 17, 2024 | 240.78 | 243.56 | 240.28 | 242.06 | 1,913,578 | -1.74(-0.71%) |
Jan 16, 2024 | 246.00 | 245.94 | 242.43 | 243.81 | 2,816,659 | -3.51(-1.42%) |
Jan 12, 2024 | 249.01 | 250.26 | 246.35 | 247.32 | 1,612,106 | -2.27(-0.91%) |
Jan 11, 2024 | 248.88 | 250.46 | 247.14 | 249.59 | 2,029,693 | +0.04(+0.02%) |
Jan 10, 2024 | 245.55 | 249.83 | 244.79 | 249.55 | 1,978,067 | +3.54(+1.44%) |
Jan 09, 2024 | 245.86 | 247.46 | 245.40 | 246.00 | 1,521,729 | -1.33(-0.54%) |
Jan 08, 2024 | 247.02 | 248.58 | 244.87 | 247.34 | 2,236,982 | +1.77(+0.72%) |
Jan 05, 2024 | 243.81 | 247.58 | 243.28 | 245.57 | 2,279,647 | +1.51(+0.62%) |
Jan 04, 2024 | 246.00 | 246.49 | 243.85 | 244.06 | 2,925,515 | -2.34(-0.95%) |
Jan 03, 2024 | 249.01 | 249.01 | 244.56 | 246.39 | 2,964,080 | -4.58(-1.82%) |
Jan 02, 2024 | 250.24 | 251.67 | 248.97 | 250.97 | 2,500,632 | -0.73(-0.29%) |
Dec 29, 2023 | 252.79 | 254.35 | 250.60 | 251.70 | 1,958,856 | -0.61(-0.24%) |
Dec 28, 2023 | 249.52 | 252.70 | 249.34 | 252.30 | 2,256,600 | +2.63(+1.05%) |
Dec 27, 2023 | 251.49 | 253.37 | 249.46 | 249.68 | 3,147,787 | -1.05(-0.42%) |
Dec 26, 2023 | 248.74 | 252.01 | 247.94 | 250.72 | 3,610,300 | +3.94(+1.60%) |
Dec 22, 2023 | 245.97 | 248.16 | 244.61 | 246.78 | 3,364,298 | +0.67(+0.27%) |
Dec 21, 2023 | 246.86 | 247.50 | 243.40 | 246.12 | 5,873,014 | +1.11(+0.45%) |
Dec 20, 2023 | 245.26 | 251.41 | 244.69 | 245.01 | 18,878,472 | -33.58(-12.05%) |
Dec 19, 2023 | 279.65 | 282.15 | 277.10 | 278.59 | 6,465,955 | -1.91(-0.68%) |
Dec 18, 2023 | 281.82 | 284.09 | 279.23 | 280.50 | 2,477,759 | +0.63(+0.22%) |
Dec 15, 2023 | 276.45 | 283.09 | 275.49 | 279.87 | 2,781,965 | +1.82(+0.65%) |
Dec 14, 2023 | 276.10 | 280.82 | 274.58 | 278.05 | 2,903,967 | +5.60(+2.06%) |
Dec 13, 2023 | 270.67 | 273.49 | 267.21 | 272.45 | 1,506,067 | +0.82(+0.30%) |
Dec 12, 2023 | 272.10 | 274.86 | 270.77 | 271.63 | 1,547,716 | +1.62(+0.60%) |
Dec 11, 2023 | 270.59 | 272.52 | 269.73 | 270.01 | 1,302,033 | -0.82(-0.30%) |
Dec 08, 2023 | 266.07 | 272.38 | 266.03 | 270.84 | 2,056,795 | +5.81(+2.19%) |
Dec 07, 2023 | 265.39 | 266.37 | 262.94 | 265.03 | 1,347,972 | +0.42(+0.16%) |
Dec 06, 2023 | 264.83 | 266.42 | 263.80 | 264.61 | 1,665,510 | +1.12(+0.42%) |
Dec 05, 2023 | 261.65 | 264.68 | 259.96 | 263.49 | 1,187,751 | +0.48(+0.18%) |
Dec 04, 2023 | 260.08 | 265.20 | 259.35 | 263.02 | 1,434,292 | +1.17(+0.45%) |
Dec 01, 2023 | 256.63 | 262.72 | 256.02 | 261.85 | 2,014,532 | +5.54(+2.16%) |
Nov 30, 2023 | 251.36 | 256.67 | 249.72 | 256.31 | 1,823,830 | +4.85(+1.93%) |
Nov 29, 2023 | 253.11 | 254.76 | 250.97 | 251.46 | 1,022,016 | +0.51(+0.21%) |
Nov 28, 2023 | 251.59 | 253.81 | 249.71 | 250.95 | 1,153,110 | -0.19(-0.07%) |
Nov 27, 2023 | 253.34 | 254.34 | 249.21 | 251.13 | 1,804,955 | -3.97(-1.56%) |
Nov 24, 2023 | 254.73 | 256.69 | 253.97 | 255.11 | 456,627 | +1.14(+0.45%) |
Nov 22, 2023 | 255.06 | 255.06 | 252.64 | 253.97 | 964,273 | +0.59(+0.23%) |
Nov 21, 2023 | 252.58 | 254.09 | 250.81 | 253.37 | 860,030 | +0.32(+0.13%) |
Nov 20, 2023 | 252.88 | 254.11 | 249.93 | 253.06 | 1,213,397 | -0.41(-0.16%) |
Nov 17, 2023 | 254.35 | 255.08 | 251.17 | 253.46 | 1,243,497 | +1.00(+0.40%) |
Nov 16, 2023 | 254.38 | 255.24 | 249.08 | 252.46 | 1,509,203 | -2.46(-0.96%) |
Nov 15, 2023 | 251.46 | 259.37 | 251.46 | 254.92 | 2,142,178 | +3.21(+1.27%) |
Nov 14, 2023 | 246.53 | 253.41 | 245.85 | 251.71 | 1,917,700 | +8.71(+3.58%) |
Nov 13, 2023 | 242.51 | 243.65 | 239.94 | 243.00 | 955,457 | -0.63(-0.26%) |
Nov 10, 2023 | 239.82 | 244.39 | 238.41 | 243.64 | 1,251,631 | +4.79(+2.01%) |
Nov 09, 2023 | 244.15 | 244.15 | 238.41 | 238.85 | 953,403 | -4.14(-1.70%) |
Nov 08, 2023 | 242.61 | 243.17 | 240.51 | 242.99 | 1,115,622 | +1.16(+0.48%) |
Nov 07, 2023 | 240.61 | 243.25 | 239.97 | 241.83 | 957,914 | -1.12(-0.46%) |
Nov 06, 2023 | 244.96 | 245.29 | 239.56 | 242.95 | 1,028,018 | -1.79(-0.73%) |
Nov 03, 2023 | 246.79 | 247.57 | 244.50 | 244.74 | 1,423,312 | -0.11(-0.04%) |
Nov 02, 2023 | 242.84 | 246.81 | 242.84 | 244.85 | 1,505,852 | +3.98(+1.65%) |