Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 288.15 | 291.15 | 286.48 | 289.36 | 366,142 | +1.21(+0.42%) |
Jun 04, 2024 | 294.71 | 297.29 | 287.75 | 288.15 | 407,573 | -9.08(-3.05%) |
Jun 03, 2024 | 300.75 | 302.08 | 295.92 | 297.23 | 256,982 | -3.55(-1.18%) |
May 31, 2024 | 298.43 | 301.39 | 293.84 | 300.78 | 688,026 | +2.62(+0.88%) |
May 30, 2024 | 293.20 | 299.30 | 292.30 | 298.16 | 360,268 | +5.63(+1.92%) |
May 29, 2024 | 299.95 | 302.20 | 292.29 | 292.53 | 349,269 | -9.60(-3.18%) |
May 28, 2024 | 303.65 | 304.58 | 298.95 | 302.13 | 376,384 | -1.67(-0.55%) |
May 24, 2024 | 307.00 | 307.00 | 303.03 | 303.80 | 328,964 | -1.00(-0.33%) |
May 23, 2024 | 301.72 | 306.12 | 301.01 | 304.80 | 344,422 | +3.63(+1.21%) |
May 22, 2024 | 298.37 | 302.94 | 298.37 | 301.17 | 328,533 | +1.71(+0.57%) |
May 21, 2024 | 301.53 | 302.34 | 297.44 | 299.46 | 242,797 | -2.75(-0.91%) |
May 20, 2024 | 298.26 | 302.79 | 296.92 | 302.21 | 332,440 | +4.92(+1.66%) |
May 17, 2024 | 297.23 | 298.62 | 295.51 | 297.28 | 357,694 | +0.31(+0.10%) |
May 16, 2024 | 295.41 | 298.70 | 295.41 | 296.98 | 276,847 | +1.49(+0.51%) |
May 15, 2024 | 291.06 | 296.34 | 291.06 | 295.48 | 380,143 | +5.89(+2.03%) |
May 14, 2024 | 293.70 | 294.15 | 288.36 | 289.59 | 401,305 | -3.14(-1.07%) |
May 13, 2024 | 292.44 | 295.05 | 292.39 | 292.73 | 236,667 | +0.65(+0.22%) |
May 10, 2024 | 294.66 | 295.69 | 291.80 | 292.08 | 228,915 | -2.35(-0.80%) |
May 09, 2024 | 291.60 | 297.82 | 291.60 | 294.44 | 234,901 | +2.69(+0.92%) |
May 08, 2024 | 292.95 | 296.52 | 291.54 | 291.74 | 276,047 | -2.54(-0.86%) |
May 07, 2024 | 289.46 | 296.31 | 289.46 | 294.29 | 439,749 | +3.19(+1.10%) |
May 06, 2024 | 291.32 | 293.26 | 288.01 | 291.10 | 299,612 | +2.37(+0.82%) |
May 03, 2024 | 292.23 | 292.23 | 287.04 | 288.73 | 250,072 | -0.94(-0.32%) |
May 02, 2024 | 287.60 | 290.25 | 286.12 | 289.66 | 282,051 | +4.39(+1.54%) |
May 01, 2024 | 283.52 | 290.32 | 280.30 | 285.27 | 388,899 | +1.58(+0.56%) |
Apr 30, 2024 | 291.17 | 291.85 | 283.33 | 283.68 | 403,372 | -9.18(-3.13%) |
Apr 29, 2024 | 290.98 | 293.44 | 289.24 | 292.86 | 365,295 | +3.30(+1.14%) |
Apr 26, 2024 | 289.33 | 296.92 | 288.85 | 289.56 | 490,279 | -1.50(-0.52%) |
Apr 25, 2024 | 294.33 | 294.33 | 280.20 | 291.07 | 923,517 | -21.35(-6.83%) |
Apr 24, 2024 | 316.10 | 318.61 | 309.45 | 312.42 | 302,092 | -0.38(-0.12%) |
Apr 23, 2024 | 314.84 | 315.93 | 311.28 | 312.80 | 234,050 | -5.58(-1.75%) |
Apr 22, 2024 | 317.91 | 320.47 | 314.23 | 318.38 | 159,574 | +0.05(+0.02%) |
Apr 19, 2024 | 318.42 | 321.65 | 313.85 | 318.33 | 224,766 | -0.67(-0.21%) |
Apr 18, 2024 | 322.92 | 322.93 | 316.82 | 319.00 | 148,236 | -1.95(-0.61%) |
Apr 17, 2024 | 325.62 | 325.67 | 320.87 | 320.95 | 146,314 | -0.76(-0.24%) |
Apr 16, 2024 | 321.90 | 322.70 | 318.23 | 321.70 | 161,232 | -2.34(-0.72%) |
Apr 15, 2024 | 328.72 | 329.26 | 322.22 | 324.05 | 176,421 | -0.30(-0.09%) |
Apr 12, 2024 | 328.09 | 328.74 | 323.70 | 324.35 | 182,677 | -5.20(-1.58%) |
Apr 11, 2024 | 329.92 | 331.35 | 327.24 | 329.55 | 195,225 | -1.26(-0.38%) |
Apr 10, 2024 | 330.12 | 333.55 | 329.01 | 330.80 | 190,460 | -3.92(-1.17%) |
Apr 09, 2024 | 338.06 | 340.65 | 332.04 | 334.73 | 194,597 | -1.13(-0.34%) |
Apr 08, 2024 | 340.83 | 340.95 | 333.75 | 335.85 | 235,723 | -2.95(-0.87%) |
Apr 05, 2024 | 335.04 | 338.82 | 333.58 | 338.80 | 183,598 | +3.75(+1.12%) |
Apr 04, 2024 | 339.03 | 340.35 | 334.14 | 335.06 | 168,882 | -2.22(-0.66%) |
Apr 03, 2024 | 331.49 | 337.62 | 331.49 | 337.28 | 216,550 | +5.41(+1.63%) |
Apr 02, 2024 | 330.64 | 333.35 | 327.63 | 331.87 | 268,942 | -0.06(-0.02%) |
Apr 01, 2024 | 334.18 | 334.18 | 329.06 | 331.93 | 168,319 | -1.04(-0.31%) |
Mar 28, 2024 | 335.38 | 335.79 | 332.00 | 332.96 | 228,700 | -2.71(-0.81%) |
Mar 27, 2024 | 332.49 | 335.88 | 332.08 | 335.67 | 171,006 | +5.50(+1.67%) |
Mar 26, 2024 | 331.12 | 333.46 | 327.91 | 330.17 | 203,817 | -0.15(-0.05%) |
Mar 25, 2024 | 331.02 | 334.91 | 330.28 | 330.32 | 212,205 | +1.10(+0.33%) |
Mar 22, 2024 | 330.80 | 331.63 | 327.36 | 329.23 | 208,201 | -1.41(-0.43%) |
Mar 21, 2024 | 328.49 | 331.27 | 325.26 | 330.64 | 167,264 | +4.90(+1.50%) |
Mar 20, 2024 | 325.32 | 327.47 | 323.42 | 325.74 | 162,924 | +1.84(+0.57%) |
Mar 19, 2024 | 320.23 | 325.12 | 320.23 | 323.90 | 391,172 | +4.35(+1.36%) |
Mar 18, 2024 | 322.75 | 323.01 | 318.88 | 319.54 | 203,802 | +0.07(+0.02%) |
Mar 15, 2024 | 315.83 | 321.46 | 315.83 | 319.47 | 1,082,069 | +1.38(+0.44%) |
Mar 14, 2024 | 322.70 | 323.49 | 313.07 | 318.09 | 316,479 | -4.80(-1.49%) |
Mar 13, 2024 | 320.28 | 323.04 | 317.46 | 322.89 | 311,733 | +2.88(+0.90%) |
Mar 12, 2024 | 317.44 | 320.32 | 315.60 | 320.01 | 177,372 | +3.23(+1.02%) |
Mar 11, 2024 | 316.67 | 317.37 | 311.69 | 316.78 | 194,325 | -1.85(-0.58%) |
Mar 08, 2024 | 322.37 | 323.66 | 317.06 | 318.64 | 312,328 | -2.17(-0.68%) |
Mar 07, 2024 | 322.20 | 323.87 | 318.36 | 320.81 | 254,568 | +0.81(+0.25%) |
Mar 06, 2024 | 322.79 | 322.79 | 317.71 | 320.00 | 194,735 | +2.00(+0.63%) |
Mar 05, 2024 | 317.68 | 320.25 | 316.05 | 318.00 | 186,683 | -1.50(-0.47%) |
Mar 04, 2024 | 319.81 | 322.88 | 318.52 | 319.50 | 252,723 | +1.58(+0.50%) |
Mar 01, 2024 | 320.69 | 322.66 | 317.63 | 317.93 | 260,441 | -1.03(-0.32%) |
Feb 29, 2024 | 319.54 | 320.10 | 315.59 | 318.96 | 750,061 | -0.24(-0.07%) |
Feb 28, 2024 | 318.24 | 321.88 | 315.93 | 319.20 | 251,102 | -1.43(-0.45%) |
Feb 27, 2024 | 322.75 | 324.08 | 319.83 | 320.63 | 256,832 | -2.67(-0.83%) |
Feb 26, 2024 | 320.62 | 325.50 | 320.15 | 323.30 | 179,109 | +1.46(+0.45%) |
Feb 23, 2024 | 318.44 | 322.83 | 316.94 | 321.84 | 227,832 | +4.79(+1.51%) |
Feb 22, 2024 | 314.04 | 317.94 | 314.04 | 317.05 | 216,660 | +3.01(+0.96%) |
Feb 21, 2024 | 315.78 | 316.78 | 311.21 | 314.04 | 312,163 | -1.29(-0.41%) |
Feb 20, 2024 | 321.08 | 323.53 | 315.09 | 315.33 | 426,548 | -8.80(-2.71%) |
Feb 16, 2024 | 329.07 | 330.98 | 324.10 | 324.13 | 397,907 | -5.87(-1.78%) |
Feb 15, 2024 | 317.63 | 330.32 | 315.90 | 330.00 | 604,893 | +37.42(+12.79%) |
Feb 14, 2024 | 288.66 | 293.19 | 286.54 | 292.58 | 292,921 | +5.54(+1.93%) |
Feb 13, 2024 | 291.02 | 292.60 | 284.24 | 287.04 | 257,297 | -9.33(-3.15%) |
Feb 12, 2024 | 297.89 | 300.76 | 296.00 | 296.37 | 248,364 | -1.13(-0.38%) |
Feb 09, 2024 | 296.41 | 297.63 | 295.50 | 297.50 | 206,696 | +2.16(+0.73%) |
Feb 08, 2024 | 295.60 | 296.45 | 294.76 | 295.34 | 189,115 | -0.82(-0.28%) |
Feb 07, 2024 | 290.67 | 296.50 | 289.86 | 296.16 | 202,524 | +6.82(+2.36%) |
Feb 06, 2024 | 286.49 | 289.64 | 285.53 | 289.34 | 150,977 | +2.73(+0.95%) |
Feb 05, 2024 | 285.71 | 287.16 | 283.13 | 286.61 | 129,050 | -1.49(-0.52%) |
Feb 02, 2024 | 287.06 | 290.18 | 284.71 | 288.10 | 173,206 | +0.54(+0.19%) |
Feb 01, 2024 | 284.37 | 288.61 | 283.89 | 287.56 | 215,415 | +4.15(+1.46%) |
Jan 31, 2024 | 289.14 | 289.40 | 281.83 | 283.41 | 302,048 | -5.29(-1.83%) |
Jan 30, 2024 | 281.18 | 289.00 | 281.18 | 288.70 | 154,046 | +5.87(+2.07%) |
Jan 29, 2024 | 279.78 | 282.91 | 277.89 | 282.83 | 166,821 | +3.52(+1.26%) |
Jan 26, 2024 | 279.38 | 281.72 | 277.58 | 279.31 | 132,131 | +0.87(+0.31%) |
Jan 25, 2024 | 279.51 | 281.82 | 278.03 | 278.44 | 172,636 | -0.57(-0.20%) |
Jan 24, 2024 | 281.12 | 282.03 | 278.05 | 279.00 | 165,105 | -0.60(-0.21%) |
Jan 23, 2024 | 282.99 | 284.67 | 278.79 | 279.60 | 213,848 | -1.78(-0.63%) |
Jan 22, 2024 | 276.51 | 281.40 | 276.17 | 281.38 | 233,371 | +4.50(+1.62%) |
Jan 19, 2024 | 278.94 | 278.94 | 274.75 | 276.88 | 165,859 | -1.44(-0.52%) |
Jan 18, 2024 | 278.69 | 279.53 | 277.23 | 278.32 | 167,975 | +1.43(+0.52%) |
Jan 17, 2024 | 274.02 | 278.12 | 273.06 | 276.89 | 130,996 | +0.26(+0.09%) |
Jan 16, 2024 | 279.10 | 279.32 | 276.63 | 276.63 | 245,521 | -3.36(-1.20%) |
Jan 12, 2024 | 279.77 | 280.84 | 276.81 | 279.99 | 134,789 | +1.14(+0.41%) |
Jan 11, 2024 | 275.54 | 278.94 | 274.45 | 278.84 | 231,557 | +3.79(+1.38%) |
Jan 10, 2024 | 274.61 | 275.81 | 273.07 | 275.05 | 190,605 | -0.49(-0.18%) |
Jan 09, 2024 | 280.60 | 280.60 | 274.87 | 275.54 | 191,967 | -6.82(-2.42%) |
Jan 08, 2024 | 276.03 | 282.86 | 272.63 | 282.36 | 238,522 | +6.67(+2.42%) |
Jan 05, 2024 | 272.20 | 276.50 | 271.95 | 275.69 | 355,322 | +2.01(+0.74%) |
Jan 04, 2024 | 277.87 | 279.67 | 273.30 | 273.67 | 218,795 | -3.50(-1.26%) |
Jan 03, 2024 | 277.40 | 280.27 | 276.54 | 277.17 | 186,484 | -2.28(-0.82%) |
Jan 02, 2024 | 276.81 | 280.50 | 276.22 | 279.45 | 185,623 | +1.74(+0.63%) |
Dec 29, 2023 | 279.16 | 280.11 | 276.53 | 277.71 | 189,954 | -1.56(-0.56%) |
Dec 28, 2023 | 280.50 | 280.72 | 278.47 | 279.27 | 105,995 | -1.65(-0.59%) |
Dec 27, 2023 | 280.27 | 282.33 | 280.16 | 280.92 | 113,103 | +0.16(+0.06%) |
Dec 26, 2023 | 280.52 | 282.01 | 279.62 | 280.76 | 104,186 | +0.07(+0.02%) |
Dec 22, 2023 | 278.23 | 282.29 | 277.04 | 280.69 | 229,518 | +3.64(+1.32%) |
Dec 21, 2023 | 273.46 | 277.87 | 273.06 | 277.05 | 268,174 | +5.15(+1.90%) |
Dec 20, 2023 | 273.57 | 277.44 | 271.87 | 271.89 | 217,565 | -3.29(-1.19%) |
Dec 19, 2023 | 272.03 | 275.71 | 271.35 | 275.18 | 263,984 | +3.97(+1.46%) |
Dec 18, 2023 | 272.68 | 275.75 | 271.09 | 271.21 | 267,683 | +2.59(+0.96%) |
Dec 15, 2023 | 268.26 | 273.30 | 267.50 | 268.62 | 641,907 | +0.65(+0.24%) |
Dec 14, 2023 | 269.14 | 271.20 | 266.46 | 267.97 | 391,794 | +0.94(+0.35%) |
Dec 13, 2023 | 264.20 | 267.32 | 261.94 | 267.03 | 374,385 | +2.80(+1.06%) |
Dec 12, 2023 | 268.10 | 268.10 | 263.71 | 264.23 | 231,753 | -3.82(-1.43%) |
Dec 11, 2023 | 262.79 | 268.23 | 259.93 | 268.05 | 294,754 | +5.27(+2.01%) |
Dec 08, 2023 | 265.01 | 267.11 | 262.66 | 262.78 | 174,446 | -2.97(-1.12%) |
Dec 07, 2023 | 265.12 | 265.75 | 262.82 | 265.75 | 179,702 | +0.58(+0.22%) |
Dec 06, 2023 | 267.43 | 269.29 | 263.53 | 265.17 | 274,565 | -2.60(-0.97%) |
Dec 05, 2023 | 274.52 | 274.52 | 267.39 | 267.77 | 295,587 | -7.80(-2.83%) |
Dec 04, 2023 | 275.37 | 278.81 | 274.64 | 275.58 | 272,782 | -1.37(-0.49%) |