Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 339.77 | 340.44 | 335.40 | 340.24 | 655,484 | +0.09(+0.03%) |
Jun 12, 2024 | 339.93 | 342.87 | 338.08 | 340.15 | 796,254 | +4.49(+1.34%) |
Jun 11, 2024 | 339.24 | 339.73 | 334.42 | 335.66 | 784,881 | -4.94(-1.45%) |
Jun 10, 2024 | 334.70 | 341.62 | 333.02 | 340.60 | 1,178,796 | +3.81(+1.13%) |
Jun 07, 2024 | 334.50 | 337.55 | 332.14 | 336.79 | 910,044 | +0.62(+0.18%) |
Jun 06, 2024 | 335.49 | 338.33 | 333.30 | 336.17 | 929,518 | -0.09(-0.03%) |
Jun 05, 2024 | 334.08 | 336.97 | 331.02 | 336.26 | 648,640 | +4.90(+1.48%) |
Jun 04, 2024 | 330.83 | 333.04 | 327.49 | 331.36 | 730,374 | -0.70(-0.21%) |
Jun 03, 2024 | 336.61 | 339.34 | 326.91 | 332.06 | 1,111,194 | -7.04(-2.07%) |
May 31, 2024 | 334.44 | 339.31 | 331.26 | 339.09 | 2,054,287 | +4.64(+1.39%) |
May 30, 2024 | 327.17 | 336.28 | 326.21 | 334.45 | 1,588,575 | +9.95(+3.07%) |
May 29, 2024 | 315.89 | 331.37 | 314.59 | 324.50 | 1,790,036 | +6.46(+2.03%) |
May 28, 2024 | 317.51 | 318.16 | 315.07 | 318.04 | 854,105 | -0.04(-0.01%) |
May 24, 2024 | 316.98 | 318.92 | 315.98 | 318.08 | 815,881 | +3.37(+1.07%) |
May 23, 2024 | 318.18 | 318.98 | 312.53 | 314.71 | 902,440 | -3.08(-0.97%) |
May 22, 2024 | 319.43 | 321.89 | 316.95 | 317.79 | 679,643 | -2.70(-0.84%) |
May 21, 2024 | 324.43 | 324.44 | 317.36 | 320.50 | 840,243 | -3.92(-1.21%) |
May 20, 2024 | 323.39 | 324.68 | 320.86 | 324.42 | 727,346 | +2.19(+0.68%) |
May 17, 2024 | 322.97 | 323.55 | 319.37 | 322.24 | 740,617 | +0.15(+0.05%) |
May 16, 2024 | 324.66 | 327.31 | 322.05 | 322.08 | 695,794 | -4.24(-1.30%) |
May 15, 2024 | 321.21 | 326.64 | 321.21 | 326.33 | 779,724 | +6.45(+2.02%) |
May 14, 2024 | 317.43 | 321.56 | 315.83 | 319.88 | 978,173 | +3.31(+1.05%) |
May 13, 2024 | 324.58 | 326.02 | 315.33 | 316.57 | 1,319,095 | -9.45(-2.90%) |
May 10, 2024 | 322.26 | 327.14 | 321.58 | 326.02 | 1,032,863 | +4.75(+1.48%) |
May 09, 2024 | 309.05 | 321.53 | 309.03 | 321.27 | 1,150,051 | +12.45(+4.03%) |
May 08, 2024 | 313.60 | 313.60 | 306.69 | 308.82 | 1,028,957 | -5.02(-1.60%) |
May 07, 2024 | 311.52 | 314.02 | 309.21 | 313.84 | 1,180,790 | +4.38(+1.42%) |
May 06, 2024 | 308.67 | 310.39 | 307.23 | 309.46 | 752,652 | +2.30(+0.75%) |
May 03, 2024 | 311.40 | 313.96 | 306.70 | 307.16 | 1,046,962 | -1.08(-0.35%) |
May 02, 2024 | 311.40 | 311.40 | 306.49 | 308.24 | 870,415 | -0.60(-0.19%) |
May 01, 2024 | 306.85 | 313.26 | 306.46 | 308.84 | 814,026 | -0.38(-0.12%) |
Apr 30, 2024 | 311.71 | 312.81 | 307.55 | 309.22 | 957,622 | -1.60(-0.51%) |
Apr 29, 2024 | 308.25 | 312.23 | 306.99 | 310.82 | 1,165,068 | +4.72(+1.54%) |
Apr 26, 2024 | 296.80 | 306.68 | 295.21 | 306.10 | 2,261,430 | -7.42(-2.37%) |
Apr 25, 2024 | 320.78 | 321.64 | 311.53 | 313.51 | 1,587,797 | -4.89(-1.54%) |
Apr 24, 2024 | 318.21 | 321.38 | 317.08 | 318.40 | 837,179 | -0.41(-0.13%) |
Apr 23, 2024 | 311.75 | 319.60 | 311.75 | 318.81 | 1,185,740 | +9.10(+2.94%) |
Apr 22, 2024 | 306.67 | 312.49 | 306.42 | 309.71 | 1,133,590 | +5.19(+1.70%) |
Apr 19, 2024 | 298.06 | 305.32 | 296.77 | 304.52 | 1,655,203 | +8.09(+2.73%) |
Apr 18, 2024 | 302.42 | 304.02 | 292.40 | 296.43 | 2,772,799 | -14.00(-4.51%) |
Apr 17, 2024 | 314.87 | 314.94 | 309.55 | 310.43 | 1,513,973 | -2.85(-0.91%) |
Apr 16, 2024 | 322.73 | 322.73 | 311.30 | 313.28 | 1,626,266 | -8.72(-2.71%) |
Apr 15, 2024 | 327.10 | 329.29 | 320.56 | 322.00 | 733,311 | -0.19(-0.06%) |
Apr 12, 2024 | 325.53 | 328.47 | 320.02 | 322.19 | 996,800 | -4.42(-1.35%) |
Apr 11, 2024 | 328.62 | 328.88 | 323.58 | 326.62 | 644,623 | -0.51(-0.16%) |
Apr 10, 2024 | 325.62 | 328.60 | 324.00 | 327.12 | 736,602 | -1.13(-0.34%) |
Apr 09, 2024 | 328.36 | 328.79 | 324.66 | 328.25 | 668,508 | +0.87(+0.27%) |
Apr 08, 2024 | 325.86 | 328.76 | 324.45 | 327.38 | 1,065,665 | -0.78(-0.24%) |
Apr 05, 2024 | 325.59 | 328.91 | 325.59 | 328.16 | 605,596 | +3.62(+1.12%) |
Apr 04, 2024 | 333.85 | 335.18 | 323.88 | 324.54 | 750,963 | -7.02(-2.12%) |
Apr 03, 2024 | 328.48 | 332.02 | 328.31 | 331.56 | 793,269 | +2.85(+0.87%) |
Apr 02, 2024 | 328.40 | 329.00 | 324.90 | 328.71 | 906,335 | -0.76(-0.23%) |
Apr 01, 2024 | 331.68 | 331.89 | 327.05 | 329.47 | 852,125 | -3.41(-1.03%) |
Mar 28, 2024 | 332.12 | 333.84 | 333.36 | 332.88 | 814,298 | +1.84(+0.55%) |
Mar 27, 2024 | 330.38 | 331.94 | 328.82 | 331.05 | 1,033,976 | +3.97(+1.21%) |
Mar 26, 2024 | 326.12 | 329.73 | 325.57 | 327.08 | 893,063 | +0.39(+0.12%) |
Mar 25, 2024 | 329.36 | 330.93 | 326.63 | 326.69 | 757,170 | -2.62(-0.79%) |
Mar 22, 2024 | 328.11 | 330.05 | 327.09 | 329.30 | 711,484 | +1.09(+0.33%) |
Mar 21, 2024 | 328.59 | 333.38 | 327.93 | 328.21 | 1,043,141 | -0.01(-0.00%) |
Mar 20, 2024 | 329.61 | 330.75 | 327.93 | 328.22 | 829,832 | -1.62(-0.49%) |
Mar 19, 2024 | 327.86 | 330.08 | 327.06 | 329.84 | 918,582 | +3.30(+1.01%) |
Mar 18, 2024 | 321.35 | 327.54 | 321.08 | 326.54 | 831,091 | +5.19(+1.62%) |
Mar 15, 2024 | 318.28 | 323.04 | 318.28 | 321.35 | 1,233,372 | -2.80(-0.87%) |
Mar 14, 2024 | 321.12 | 324.42 | 318.63 | 324.15 | 1,060,224 | +3.53(+1.10%) |
Mar 13, 2024 | 322.46 | 323.90 | 319.95 | 320.62 | 973,615 | -1.64(-0.51%) |
Mar 12, 2024 | 319.47 | 324.93 | 317.82 | 322.26 | 1,052,918 | +2.29(+0.72%) |
Mar 11, 2024 | 322.38 | 323.75 | 315.74 | 319.97 | 1,048,078 | -4.10(-1.27%) |
Mar 08, 2024 | 323.16 | 327.43 | 323.16 | 324.07 | 711,548 | +0.71(+0.22%) |
Mar 07, 2024 | 324.01 | 327.38 | 323.00 | 323.37 | 970,661 | +1.25(+0.39%) |
Mar 06, 2024 | 316.04 | 322.88 | 315.48 | 322.11 | 1,929,854 | +7.83(+2.49%) |
Mar 05, 2024 | 313.75 | 316.59 | 311.30 | 314.28 | 1,023,306 | +1.45(+0.46%) |
Mar 04, 2024 | 311.31 | 313.45 | 309.48 | 312.83 | 753,584 | +2.09(+0.67%) |
Mar 01, 2024 | 310.35 | 312.74 | 307.24 | 310.74 | 1,216,803 | +0.28(+0.09%) |
Feb 29, 2024 | 312.71 | 312.78 | 308.34 | 310.46 | 1,485,094 | -0.36(-0.12%) |
Feb 28, 2024 | 313.37 | 315.46 | 308.50 | 310.82 | 741,615 | -1.93(-0.62%) |
Feb 27, 2024 | 311.64 | 313.75 | 310.35 | 312.75 | 622,601 | +0.80(+0.26%) |
Feb 26, 2024 | 314.74 | 315.24 | 311.83 | 311.95 | 861,678 | -2.15(-0.68%) |
Feb 23, 2024 | 312.50 | 315.72 | 312.50 | 314.10 | 790,328 | +2.51(+0.81%) |
Feb 22, 2024 | 309.78 | 317.03 | 308.34 | 311.59 | 1,624,510 | +1.21(+0.39%) |
Feb 21, 2024 | 306.27 | 310.59 | 306.27 | 310.38 | 575,128 | +3.03(+0.99%) |
Feb 20, 2024 | 305.46 | 308.62 | 305.46 | 307.35 | 777,999 | +0.03(+0.01%) |
Feb 16, 2024 | 306.02 | 310.11 | 305.40 | 307.32 | 872,531 | +0.89(+0.29%) |
Feb 15, 2024 | 305.67 | 308.08 | 304.59 | 306.44 | 843,008 | +2.22(+0.73%) |
Feb 14, 2024 | 304.93 | 306.13 | 304.93 | 304.21 | 939,879 | +0.89(+0.29%) |
Feb 13, 2024 | 304.82 | 306.78 | 300.63 | 303.33 | 1,000,758 | -5.60(-1.81%) |
Feb 12, 2024 | 304.78 | 310.24 | 302.26 | 308.93 | 1,373,134 | +3.82(+1.25%) |
Feb 09, 2024 | 304.40 | 306.29 | 304.27 | 305.10 | 773,524 | +0.86(+0.28%) |
Feb 08, 2024 | 305.84 | 306.49 | 300.91 | 304.24 | 903,075 | -1.81(-0.59%) |
Feb 07, 2024 | 306.44 | 308.94 | 305.02 | 306.06 | 894,394 | +0.46(+0.15%) |
Feb 06, 2024 | 309.39 | 311.25 | 303.75 | 305.60 | 1,266,365 | -3.78(-1.22%) |
Feb 05, 2024 | 307.56 | 311.26 | 306.86 | 309.38 | 865,383 | +1.19(+0.39%) |
Feb 02, 2024 | 311.75 | 311.75 | 305.93 | 308.19 | 1,285,213 | -5.22(-1.67%) |
Feb 01, 2024 | 302.14 | 313.57 | 302.14 | 313.41 | 1,746,714 | +9.72(+3.20%) |
Jan 31, 2024 | 302.21 | 308.10 | 301.19 | 303.69 | 2,566,063 | +3.30(+1.10%) |
Jan 30, 2024 | 298.81 | 303.74 | 294.94 | 300.39 | 2,493,119 | +14.80(+5.18%) |
Jan 29, 2024 | 281.30 | 286.05 | 280.49 | 285.59 | 1,749,335 | +3.29(+1.16%) |
Jan 26, 2024 | 286.35 | 287.05 | 280.82 | 282.30 | 933,590 | -2.58(-0.91%) |
Jan 25, 2024 | 279.17 | 285.07 | 278.81 | 284.88 | 1,444,569 | +7.06(+2.54%) |
Jan 24, 2024 | 284.01 | 285.35 | 277.57 | 277.82 | 1,441,406 | -5.96(-2.10%) |
Jan 23, 2024 | 287.60 | 290.20 | 282.54 | 283.77 | 2,029,613 | -3.39(-1.18%) |
Jan 22, 2024 | 287.44 | 289.81 | 285.89 | 287.16 | 1,775,626 | +0.54(+0.19%) |
Jan 19, 2024 | 284.95 | 286.94 | 282.29 | 286.62 | 1,217,050 | +2.94(+1.04%) |
Jan 18, 2024 | 277.90 | 284.73 | 277.39 | 283.69 | 1,321,935 | +6.91(+2.50%) |
Jan 17, 2024 | 277.54 | 280.82 | 275.40 | 276.77 | 740,329 | -2.93(-1.05%) |
Jan 16, 2024 | 279.54 | 281.09 | 278.30 | 279.70 | 844,932 | -1.36(-0.49%) |
Jan 12, 2024 | 283.52 | 286.09 | 279.82 | 281.07 | 903,521 | -0.34(-0.12%) |
Jan 11, 2024 | 281.38 | 282.82 | 280.16 | 281.40 | 873,266 | +0.03(+0.01%) |
Jan 10, 2024 | 277.84 | 281.97 | 277.15 | 281.38 | 894,470 | +3.16(+1.13%) |
Jan 09, 2024 | 279.16 | 280.63 | 277.74 | 278.22 | 767,411 | -2.15(-0.77%) |
Jan 08, 2024 | 275.75 | 280.56 | 275.47 | 280.37 | 838,066 | +5.63(+2.05%) |
Jan 05, 2024 | 271.78 | 277.74 | 271.73 | 274.74 | 826,025 | +2.73(+1.00%) |
Jan 04, 2024 | 270.78 | 275.65 | 270.05 | 272.01 | 836,232 | +1.02(+0.37%) |
Jan 03, 2024 | 272.84 | 274.49 | 269.69 | 271.00 | 1,163,296 | -3.23(-1.18%) |
Jan 02, 2024 | 268.43 | 274.33 | 267.73 | 274.22 | 1,070,045 | +4.62(+1.71%) |
Dec 29, 2023 | 268.81 | 271.21 | 268.64 | 269.60 | 631,890 | +0.20(+0.07%) |
Dec 28, 2023 | 269.91 | 271.52 | 269.21 | 269.40 | 544,474 | -0.74(-0.27%) |
Dec 27, 2023 | 270.11 | 270.81 | 269.00 | 270.14 | 519,205 | -0.48(-0.18%) |
Dec 26, 2023 | 269.25 | 271.98 | 268.73 | 270.62 | 511,449 | +1.70(+0.63%) |
Dec 22, 2023 | 268.71 | 269.84 | 266.94 | 268.92 | 571,815 | +1.24(+0.46%) |
Dec 21, 2023 | 264.75 | 267.90 | 264.70 | 267.68 | 740,235 | +5.26(+2.00%) |
Dec 20, 2023 | 268.12 | 269.27 | 262.17 | 262.42 | 1,023,835 | -5.69(-2.12%) |
Dec 19, 2023 | 266.87 | 268.19 | 265.24 | 268.11 | 1,484,186 | +1.99(+0.75%) |
Dec 18, 2023 | 270.36 | 270.36 | 265.76 | 266.12 | 885,361 | -3.20(-1.19%) |
Dec 15, 2023 | 273.38 | 273.56 | 267.77 | 269.31 | 2,816,432 | -5.44(-1.98%) |
Dec 14, 2023 | 270.15 | 275.68 | 270.13 | 274.75 | 2,419,121 | +7.55(+2.83%) |
Dec 13, 2023 | 261.94 | 267.68 | 260.27 | 267.20 | 1,423,013 | +5.85(+2.24%) |
Dec 12, 2023 | 261.05 | 262.05 | 259.16 | 261.36 | 1,381,825 | +0.97(+0.37%) |
Dec 11, 2023 | 254.51 | 260.54 | 254.13 | 260.38 | 1,494,191 | +4.46(+1.74%) |
Dec 08, 2023 | 252.65 | 256.54 | 251.69 | 255.92 | 1,562,315 | +3.56(+1.41%) |
Dec 07, 2023 | 252.10 | 252.84 | 251.27 | 252.36 | 905,795 | +1.55(+0.62%) |
Dec 06, 2023 | 251.70 | 253.47 | 249.98 | 250.81 | 1,086,664 | -0.12(-0.05%) |
Dec 05, 2023 | 254.24 | 254.79 | 250.78 | 250.93 | 987,881 | -4.60(-1.80%) |
Dec 04, 2023 | 249.11 | 255.84 | 249.10 | 255.53 | 2,012,988 | +4.75(+1.89%) |