Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 328.96 | 332.25 | 326.03 | 331.41 | 767,682 | +2.29(+0.70%) |
May 30, 2024 | 320.99 | 329.27 | 320.64 | 329.12 | 491,437 | +6.27(+1.94%) |
May 29, 2024 | 324.86 | 326.11 | 322.04 | 322.85 | 465,937 | -4.62(-1.41%) |
May 28, 2024 | 331.92 | 333.45 | 326.17 | 327.47 | 531,551 | -4.19(-1.26%) |
May 24, 2024 | 327.45 | 332.10 | 326.00 | 331.66 | 385,940 | +3.07(+0.93%) |
May 23, 2024 | 335.29 | 335.29 | 328.01 | 328.59 | 460,053 | -5.70(-1.71%) |
May 22, 2024 | 336.56 | 340.42 | 329.31 | 334.29 | 671,325 | -2.72(-0.81%) |
May 21, 2024 | 342.24 | 343.20 | 336.00 | 337.01 | 469,737 | -5.75(-1.68%) |
May 20, 2024 | 355.66 | 355.66 | 341.64 | 342.76 | 668,066 | -12.88(-3.62%) |
May 17, 2024 | 354.96 | 356.14 | 349.00 | 355.64 | 434,699 | +1.53(+0.43%) |
May 16, 2024 | 354.42 | 357.85 | 348.92 | 354.11 | 696,850 | +2.59(+0.74%) |
May 15, 2024 | 356.81 | 358.22 | 345.77 | 351.52 | 776,543 | -2.96(-0.84%) |
May 14, 2024 | 359.65 | 362.54 | 346.72 | 354.48 | 852,163 | -3.69(-1.03%) |
May 13, 2024 | 364.36 | 367.71 | 357.45 | 358.17 | 511,480 | -6.02(-1.65%) |
May 10, 2024 | 365.35 | 372.52 | 364.04 | 364.19 | 488,304 | -1.40(-0.38%) |
May 09, 2024 | 367.42 | 369.22 | 354.62 | 365.59 | 795,477 | -1.07(-0.29%) |
May 08, 2024 | 367.14 | 369.64 | 363.48 | 366.66 | 423,638 | -1.69(-0.46%) |
May 07, 2024 | 368.25 | 369.02 | 364.45 | 368.35 | 444,945 | +1.81(+0.49%) |
May 06, 2024 | 366.59 | 369.17 | 364.07 | 366.54 | 332,533 | +1.52(+0.42%) |
May 03, 2024 | 372.53 | 372.79 | 361.58 | 365.02 | 451,108 | -3.44(-0.93%) |
May 02, 2024 | 365.66 | 368.70 | 360.19 | 368.46 | 445,559 | +5.03(+1.38%) |
May 01, 2024 | 356.40 | 368.46 | 355.65 | 363.43 | 579,085 | +5.95(+1.66%) |
Apr 30, 2024 | 353.74 | 367.85 | 352.76 | 357.48 | 697,388 | +3.07(+0.87%) |
Apr 29, 2024 | 360.01 | 362.16 | 353.63 | 354.41 | 516,096 | -6.02(-1.67%) |
Apr 26, 2024 | 364.22 | 370.00 | 358.88 | 360.43 | 603,059 | -7.75(-2.10%) |
Apr 25, 2024 | 384.48 | 390.33 | 364.89 | 368.18 | 742,378 | -17.55(-4.55%) |
Apr 24, 2024 | 389.43 | 394.42 | 385.45 | 385.73 | 757,268 | -4.47(-1.15%) |
Apr 23, 2024 | 380.00 | 392.07 | 377.14 | 390.20 | 427,081 | +15.05(+4.01%) |
Apr 22, 2024 | 375.07 | 378.86 | 370.72 | 375.15 | 510,932 | +3.31(+0.89%) |
Apr 19, 2024 | 378.89 | 378.89 | 371.68 | 371.84 | 444,978 | -5.29(-1.40%) |
Apr 18, 2024 | 377.29 | 380.47 | 372.21 | 377.13 | 315,227 | -0.03(-0.01%) |
Apr 17, 2024 | 380.81 | 380.96 | 376.49 | 377.16 | 355,614 | -2.12(-0.56%) |
Apr 16, 2024 | 377.33 | 380.88 | 375.03 | 379.28 | 492,079 | +0.67(+0.18%) |
Apr 15, 2024 | 384.69 | 386.35 | 378.01 | 378.61 | 284,691 | -1.19(-0.31%) |
Apr 12, 2024 | 383.80 | 383.95 | 379.53 | 379.80 | 258,577 | -7.57(-1.96%) |
Apr 11, 2024 | 392.24 | 393.89 | 385.79 | 387.37 | 308,354 | -2.19(-0.56%) |
Apr 10, 2024 | 385.38 | 392.87 | 380.80 | 389.56 | 317,052 | -2.61(-0.67%) |
Apr 09, 2024 | 394.12 | 394.12 | 387.37 | 392.17 | 365,073 | -0.20(-0.05%) |
Apr 08, 2024 | 394.12 | 396.54 | 391.68 | 392.37 | 279,551 | -1.45(-0.37%) |
Apr 05, 2024 | 387.48 | 394.52 | 387.48 | 393.82 | 242,459 | +7.91(+2.05%) |
Apr 04, 2024 | 390.57 | 395.12 | 385.63 | 385.91 | 387,116 | -1.03(-0.27%) |
Apr 03, 2024 | 387.40 | 391.63 | 385.60 | 386.94 | 304,868 | -0.75(-0.19%) |
Apr 02, 2024 | 392.36 | 392.36 | 381.09 | 387.69 | 422,755 | -8.04(-2.03%) |
Apr 01, 2024 | 394.44 | 396.00 | 389.79 | 395.73 | 359,517 | +0.23(+0.06%) |
Mar 28, 2024 | 395.10 | 397.51 | 393.24 | 395.50 | 236,504 | +1.61(+0.41%) |
Mar 27, 2024 | 392.88 | 394.53 | 390.38 | 393.89 | 253,831 | +5.88(+1.51%) |
Mar 26, 2024 | 388.43 | 390.05 | 385.85 | 388.01 | 350,324 | -0.17(-0.04%) |
Mar 25, 2024 | 393.03 | 394.19 | 384.85 | 388.18 | 362,765 | -5.53(-1.40%) |
Mar 22, 2024 | 395.92 | 396.74 | 391.92 | 393.71 | 404,059 | -1.97(-0.50%) |
Mar 21, 2024 | 395.68 | 400.67 | 393.79 | 395.68 | 318,471 | +1.79(+0.45%) |
Mar 20, 2024 | 396.10 | 396.10 | 392.94 | 393.89 | 302,616 | -1.59(-0.40%) |
Mar 19, 2024 | 393.79 | 395.67 | 391.00 | 395.48 | 493,391 | -0.03(-0.01%) |
Mar 18, 2024 | 388.71 | 396.13 | 388.19 | 395.51 | 523,055 | +8.10(+2.09%) |
Mar 15, 2024 | 391.60 | 396.49 | 386.67 | 387.41 | 756,502 | -11.76(-2.95%) |
Mar 14, 2024 | 387.57 | 399.74 | 386.16 | 399.18 | 803,314 | +13.63(+3.54%) |
Mar 13, 2024 | 379.01 | 387.67 | 376.82 | 385.54 | 697,837 | +7.75(+2.05%) |
Mar 12, 2024 | 357.86 | 380.54 | 354.81 | 377.79 | 1,035,038 | +20.46(+5.73%) |
Mar 11, 2024 | 356.63 | 360.95 | 354.29 | 357.33 | 369,991 | -1.43(-0.40%) |
Mar 08, 2024 | 360.61 | 363.53 | 356.26 | 358.76 | 320,185 | -3.21(-0.89%) |
Mar 07, 2024 | 355.47 | 365.45 | 336.03 | 361.97 | 939,768 | +7.85(+2.22%) |
Mar 06, 2024 | 353.26 | 357.50 | 351.20 | 354.12 | 424,332 | +2.36(+0.67%) |
Mar 05, 2024 | 357.64 | 361.12 | 350.41 | 351.76 | 519,174 | -6.84(-1.91%) |
Mar 04, 2024 | 359.79 | 361.14 | 353.99 | 358.60 | 478,706 | +0.07(+0.02%) |
Mar 01, 2024 | 356.16 | 361.34 | 353.36 | 358.53 | 328,007 | +0.36(+0.10%) |
Feb 29, 2024 | 357.12 | 360.16 | 355.35 | 358.17 | 521,889 | +1.05(+0.29%) |
Feb 28, 2024 | 357.41 | 359.75 | 352.46 | 357.12 | 423,227 | -0.98(-0.27%) |
Feb 27, 2024 | 362.19 | 363.65 | 357.81 | 358.10 | 416,194 | -5.00(-1.38%) |
Feb 26, 2024 | 367.51 | 370.85 | 362.56 | 363.10 | 429,624 | -4.15(-1.13%) |
Feb 23, 2024 | 361.38 | 367.77 | 360.58 | 367.24 | 488,847 | +7.54(+2.10%) |
Feb 22, 2024 | 356.81 | 359.83 | 351.81 | 359.71 | 537,956 | +3.70(+1.04%) |
Feb 21, 2024 | 348.18 | 357.52 | 348.18 | 356.01 | 523,671 | +6.02(+1.72%) |
Feb 20, 2024 | 361.30 | 369.99 | 349.63 | 349.99 | 948,537 | -11.86(-3.28%) |
Feb 16, 2024 | 350.63 | 368.95 | 350.12 | 361.86 | 1,428,574 | +11.34(+3.24%) |
Feb 15, 2024 | 337.88 | 355.54 | 325.56 | 350.51 | 3,180,290 | -57.46(-14.08%) |
Feb 14, 2024 | 403.24 | 408.66 | 399.10 | 407.97 | 544,848 | +9.60(+2.41%) |
Feb 13, 2024 | 402.22 | 404.78 | 396.11 | 398.38 | 485,999 | -8.04(-1.98%) |
Feb 12, 2024 | 406.95 | 409.50 | 402.31 | 406.41 | 348,382 | -3.01(-0.73%) |
Feb 09, 2024 | 412.45 | 412.45 | 408.08 | 409.42 | 337,442 | -1.26(-0.31%) |
Feb 08, 2024 | 410.55 | 413.34 | 406.92 | 410.68 | 417,453 | -2.10(-0.51%) |
Feb 07, 2024 | 407.86 | 413.48 | 403.79 | 412.78 | 657,974 | +14.72(+3.70%) |
Feb 06, 2024 | 399.79 | 405.92 | 396.16 | 398.06 | 772,548 | +0.65(+0.16%) |
Feb 05, 2024 | 381.14 | 398.32 | 378.21 | 397.41 | 920,761 | +16.59(+4.36%) |
Feb 02, 2024 | 379.11 | 384.90 | 377.08 | 380.82 | 620,454 | -0.48(-0.13%) |
Feb 01, 2024 | 373.22 | 381.44 | 368.27 | 381.30 | 484,521 | +8.47(+2.27%) |
Jan 31, 2024 | 375.06 | 378.91 | 370.93 | 372.83 | 689,070 | -3.06(-0.81%) |
Jan 30, 2024 | 370.30 | 380.13 | 370.30 | 375.89 | 605,973 | +5.79(+1.56%) |
Jan 29, 2024 | 360.07 | 371.15 | 359.83 | 370.10 | 558,243 | +9.13(+2.53%) |
Jan 26, 2024 | 358.60 | 364.07 | 357.62 | 360.97 | 503,747 | +7.13(+2.02%) |
Jan 25, 2024 | 349.45 | 354.16 | 348.64 | 353.84 | 382,470 | +5.50(+1.58%) |
Jan 24, 2024 | 353.60 | 355.24 | 348.30 | 348.34 | 422,032 | -2.92(-0.83%) |
Jan 23, 2024 | 348.12 | 351.64 | 346.66 | 351.25 | 323,894 | +4.51(+1.30%) |
Jan 22, 2024 | 344.47 | 349.51 | 343.12 | 346.74 | 305,111 | +4.37(+1.28%) |
Jan 19, 2024 | 343.08 | 343.08 | 339.43 | 342.37 | 386,262 | -0.13(-0.04%) |
Jan 18, 2024 | 339.48 | 343.82 | 337.76 | 342.50 | 315,098 | +3.36(+0.99%) |
Jan 17, 2024 | 343.18 | 345.19 | 339.00 | 339.15 | 229,186 | -6.98(-2.02%) |
Jan 16, 2024 | 344.64 | 347.69 | 342.20 | 346.13 | 382,060 | -0.27(-0.08%) |
Jan 12, 2024 | 355.66 | 357.82 | 346.13 | 346.40 | 351,741 | -7.85(-2.22%) |
Jan 11, 2024 | 354.56 | 357.46 | 349.00 | 354.25 | 337,933 | -2.53(-0.71%) |
Jan 10, 2024 | 351.71 | 356.79 | 351.49 | 356.78 | 258,940 | +7.81(+2.24%) |
Jan 09, 2024 | 348.89 | 353.44 | 344.44 | 348.96 | 671,563 | -2.51(-0.71%) |
Jan 08, 2024 | 340.39 | 351.84 | 340.39 | 351.47 | 422,740 | +12.36(+3.64%) |
Jan 05, 2024 | 338.44 | 341.22 | 337.01 | 339.12 | 428,374 | -0.84(-0.25%) |
Jan 04, 2024 | 336.25 | 342.18 | 336.25 | 339.95 | 504,117 | +2.05(+0.61%) |
Jan 03, 2024 | 345.58 | 346.93 | 336.64 | 337.91 | 509,525 | -10.41(-2.99%) |
Jan 02, 2024 | 349.25 | 355.81 | 345.84 | 348.32 | 730,941 | -3.43(-0.97%) |
Dec 29, 2023 | 355.16 | 356.16 | 350.46 | 351.74 | 254,811 | -2.81(-0.79%) |
Dec 28, 2023 | 356.89 | 358.43 | 353.31 | 354.55 | 197,276 | -0.95(-0.27%) |
Dec 27, 2023 | 356.86 | 358.98 | 353.51 | 355.50 | 223,278 | -1.46(-0.41%) |
Dec 26, 2023 | 354.85 | 358.18 | 353.27 | 356.96 | 236,600 | +2.41(+0.68%) |
Dec 22, 2023 | 354.91 | 359.98 | 352.52 | 354.55 | 480,136 | +1.17(+0.33%) |
Dec 21, 2023 | 351.64 | 355.96 | 350.30 | 353.38 | 320,649 | +4.27(+1.22%) |
Dec 20, 2023 | 357.77 | 361.33 | 348.53 | 349.12 | 445,616 | -8.81(-2.46%) |
Dec 19, 2023 | 357.62 | 361.68 | 354.75 | 357.93 | 372,003 | +2.10(+0.59%) |
Dec 18, 2023 | 360.07 | 360.99 | 355.24 | 355.83 | 254,109 | -1.99(-0.56%) |
Dec 15, 2023 | 359.22 | 363.56 | 355.90 | 357.82 | 1,083,458 | +0.19(+0.05%) |
Dec 14, 2023 | 361.35 | 368.56 | 356.03 | 357.63 | 712,982 | -1.67(-0.46%) |
Dec 13, 2023 | 347.62 | 360.96 | 347.62 | 359.29 | 425,750 | +11.90(+3.42%) |
Dec 12, 2023 | 344.30 | 349.62 | 341.02 | 347.40 | 339,636 | +3.64(+1.06%) |
Dec 11, 2023 | 342.68 | 346.06 | 339.94 | 343.76 | 629,395 | +1.89(+0.55%) |
Dec 08, 2023 | 340.23 | 341.90 | 337.93 | 341.87 | 471,173 | +1.05(+0.31%) |
Dec 07, 2023 | 342.75 | 344.23 | 337.11 | 340.82 | 389,869 | -1.74(-0.51%) |
Dec 06, 2023 | 344.64 | 346.73 | 341.05 | 342.56 | 276,365 | -0.54(-0.16%) |
Dec 05, 2023 | 348.05 | 348.64 | 340.04 | 343.10 | 366,582 | -7.40(-2.11%) |
Dec 04, 2023 | 348.88 | 353.64 | 346.44 | 350.50 | 436,159 | -0.91(-0.26%) |