Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 308.24 | 311.44 | 307.75 | 310.98 | 122,865 | +3.25(+1.06%) |
May 30, 2024 | 304.00 | 309.42 | 304.00 | 307.73 | 116,299 | +3.11(+1.02%) |
May 29, 2024 | 304.60 | 307.80 | 303.01 | 304.62 | 128,493 | -5.04(-1.63%) |
May 28, 2024 | 310.00 | 313.35 | 307.64 | 309.66 | 185,502 | +1.58(+0.51%) |
May 24, 2024 | 306.29 | 308.25 | 303.87 | 308.08 | 123,773 | +3.91(+1.29%) |
May 23, 2024 | 305.49 | 309.01 | 302.90 | 304.17 | 106,246 | -2.36(-0.77%) |
May 22, 2024 | 310.46 | 313.48 | 305.94 | 306.53 | 112,280 | -5.50(-1.76%) |
May 21, 2024 | 311.00 | 313.76 | 309.37 | 312.03 | 69,151 | +0.53(+0.17%) |
May 20, 2024 | 314.13 | 317.28 | 311.49 | 311.50 | 84,582 | -3.32(-1.05%) |
May 17, 2024 | 318.25 | 318.25 | 314.32 | 314.82 | 87,223 | -3.14(-0.99%) |
May 16, 2024 | 320.10 | 320.25 | 316.99 | 317.96 | 118,422 | -2.88(-0.90%) |
May 15, 2024 | 323.95 | 323.95 | 315.74 | 320.84 | 155,143 | -1.78(-0.55%) |
May 14, 2024 | 320.00 | 323.00 | 317.36 | 322.62 | 186,689 | +9.49(+3.03%) |
May 13, 2024 | 304.85 | 315.96 | 304.85 | 313.13 | 158,291 | +11.56(+3.83%) |
May 10, 2024 | 307.40 | 307.40 | 299.19 | 301.57 | 85,294 | -0.14(-0.05%) |
May 09, 2024 | 299.94 | 303.40 | 299.42 | 301.71 | 72,015 | +2.16(+0.72%) |
May 08, 2024 | 293.45 | 299.56 | 293.45 | 299.55 | 116,191 | +2.81(+0.95%) |
May 07, 2024 | 300.72 | 305.15 | 296.74 | 296.74 | 127,209 | -3.60(-1.20%) |
May 06, 2024 | 297.81 | 301.10 | 297.38 | 300.34 | 87,873 | +5.30(+1.80%) |
May 03, 2024 | 298.97 | 299.03 | 293.12 | 295.04 | 101,285 | +2.51(+0.86%) |
May 02, 2024 | 295.59 | 296.03 | 290.25 | 292.53 | 128,850 | -1.18(-0.40%) |
May 01, 2024 | 294.84 | 298.43 | 290.97 | 293.71 | 114,940 | -0.31(-0.11%) |
Apr 30, 2024 | 296.71 | 297.29 | 293.96 | 294.02 | 152,302 | -5.56(-1.86%) |
Apr 29, 2024 | 301.17 | 303.68 | 296.47 | 299.58 | 159,539 | -0.77(-0.26%) |
Apr 26, 2024 | 300.88 | 306.38 | 299.61 | 300.35 | 178,226 | -0.11(-0.04%) |
Apr 25, 2024 | 295.52 | 300.98 | 286.81 | 300.46 | 274,600 | +0.75(+0.25%) |
Apr 24, 2024 | 285.16 | 304.87 | 284.95 | 299.71 | 406,260 | +20.21(+7.23%) |
Apr 23, 2024 | 269.52 | 280.19 | 269.52 | 279.50 | 344,082 | +11.08(+4.13%) |
Apr 22, 2024 | 265.50 | 271.51 | 265.32 | 268.42 | 211,194 | +2.89(+1.09%) |
Apr 19, 2024 | 262.82 | 267.45 | 262.42 | 265.53 | 95,856 | +2.37(+0.90%) |
Apr 18, 2024 | 267.00 | 269.04 | 262.31 | 263.16 | 123,853 | -2.58(-0.97%) |
Apr 17, 2024 | 273.83 | 273.92 | 264.83 | 265.74 | 158,996 | -3.90(-1.45%) |
Apr 16, 2024 | 265.31 | 271.33 | 264.45 | 269.64 | 135,948 | +1.73(+0.65%) |
Apr 15, 2024 | 275.00 | 280.00 | 266.87 | 267.91 | 145,613 | -1.53(-0.57%) |
Apr 12, 2024 | 268.42 | 270.39 | 267.96 | 269.44 | 134,876 | -1.13(-0.42%) |
Apr 11, 2024 | 270.34 | 271.22 | 265.63 | 270.57 | 142,408 | -1.29(-0.47%) |
Apr 10, 2024 | 273.93 | 275.89 | 270.06 | 271.86 | 144,647 | -9.88(-3.51%) |
Apr 09, 2024 | 278.85 | 282.94 | 277.68 | 281.74 | 73,486 | +3.10(+1.11%) |
Apr 08, 2024 | 278.87 | 281.94 | 278.33 | 278.64 | 60,498 | +1.85(+0.67%) |
Apr 05, 2024 | 275.98 | 278.51 | 274.65 | 276.79 | 70,971 | +0.79(+0.29%) |
Apr 04, 2024 | 282.04 | 282.04 | 274.79 | 276.00 | 141,576 | -3.21(-1.15%) |
Apr 03, 2024 | 278.64 | 281.77 | 277.45 | 279.21 | 94,969 | -0.89(-0.32%) |
Apr 02, 2024 | 285.53 | 285.53 | 278.65 | 280.10 | 157,810 | -9.38(-3.24%) |
Apr 01, 2024 | 291.05 | 292.21 | 287.93 | 289.48 | 105,710 | -2.75(-0.94%) |
Mar 28, 2024 | 291.13 | 294.43 | 291.06 | 292.23 | 151,077 | +1.62(+0.56%) |
Mar 27, 2024 | 286.53 | 291.02 | 286.53 | 290.61 | 92,417 | +6.21(+2.18%) |
Mar 26, 2024 | 283.29 | 286.90 | 281.28 | 284.40 | 113,604 | +2.64(+0.94%) |
Mar 25, 2024 | 285.00 | 285.00 | 280.51 | 281.76 | 72,879 | -1.85(-0.65%) |
Mar 22, 2024 | 285.15 | 285.15 | 281.09 | 283.61 | 139,884 | -2.70(-0.94%) |
Mar 21, 2024 | 279.32 | 287.27 | 279.06 | 286.31 | 145,944 | +8.21(+2.95%) |
Mar 20, 2024 | 266.15 | 279.42 | 266.15 | 278.10 | 161,886 | +11.87(+4.46%) |
Mar 19, 2024 | 265.05 | 267.81 | 263.72 | 266.23 | 92,145 | +1.84(+0.70%) |
Mar 18, 2024 | 266.51 | 268.75 | 263.55 | 264.39 | 164,005 | -2.15(-0.81%) |
Mar 15, 2024 | 262.00 | 268.00 | 262.00 | 266.54 | 317,684 | +3.56(+1.35%) |
Mar 14, 2024 | 263.54 | 265.03 | 261.19 | 262.98 | 119,920 | -3.29(-1.24%) |
Mar 13, 2024 | 266.34 | 268.52 | 264.56 | 266.27 | 85,077 | +1.31(+0.49%) |
Mar 12, 2024 | 263.98 | 266.18 | 262.23 | 264.96 | 107,147 | +0.65(+0.25%) |
Mar 11, 2024 | 261.60 | 264.32 | 260.00 | 264.31 | 82,345 | +2.06(+0.79%) |
Mar 08, 2024 | 268.48 | 270.94 | 261.81 | 262.25 | 160,517 | -3.09(-1.16%) |
Mar 07, 2024 | 263.17 | 266.35 | 262.29 | 265.34 | 128,003 | +3.73(+1.43%) |
Mar 06, 2024 | 263.85 | 263.85 | 260.00 | 261.61 | 130,275 | -0.42(-0.16%) |
Mar 05, 2024 | 259.57 | 265.44 | 258.77 | 262.03 | 164,952 | -0.71(-0.27%) |
Mar 04, 2024 | 274.30 | 274.30 | 262.15 | 262.74 | 137,417 | -9.49(-3.49%) |
Mar 01, 2024 | 268.88 | 272.44 | 266.48 | 272.23 | 151,728 | +1.58(+0.58%) |
Feb 29, 2024 | 266.18 | 271.29 | 265.95 | 270.65 | 121,104 | +9.42(+3.61%) |
Feb 28, 2024 | 262.54 | 266.22 | 261.17 | 261.23 | 100,599 | -4.13(-1.56%) |
Feb 27, 2024 | 266.93 | 270.03 | 264.91 | 265.36 | 96,911 | +1.84(+0.70%) |
Feb 26, 2024 | 262.13 | 265.36 | 261.44 | 263.53 | 112,302 | -1.12(-0.42%) |
Feb 23, 2024 | 262.93 | 266.63 | 262.14 | 264.64 | 56,420 | +0.60(+0.23%) |
Feb 22, 2024 | 262.65 | 265.82 | 262.04 | 264.05 | 214,142 | +2.22(+0.85%) |
Feb 21, 2024 | 258.98 | 265.21 | 258.98 | 261.83 | 250,579 | +0.84(+0.32%) |
Feb 20, 2024 | 265.97 | 265.97 | 260.48 | 260.99 | 252,953 | -7.53(-2.80%) |
Feb 16, 2024 | 272.35 | 275.27 | 268.17 | 268.52 | 136,677 | -6.19(-2.25%) |
Feb 15, 2024 | 276.79 | 279.58 | 274.37 | 274.71 | 119,200 | -1.30(-0.47%) |
Feb 14, 2024 | 276.04 | 277.74 | 269.52 | 276.00 | 111,681 | +1.85(+0.67%) |
Feb 13, 2024 | 271.02 | 278.45 | 271.02 | 274.16 | 152,357 | -5.26(-1.88%) |
Feb 12, 2024 | 277.73 | 282.46 | 277.68 | 279.42 | 125,257 | +3.99(+1.45%) |
Feb 09, 2024 | 269.57 | 278.87 | 267.99 | 275.42 | 141,516 | +6.82(+2.54%) |
Feb 08, 2024 | 269.44 | 270.50 | 262.54 | 268.61 | 272,331 | +0.99(+0.37%) |
Feb 07, 2024 | 266.48 | 270.27 | 262.87 | 267.62 | 144,487 | +2.98(+1.13%) |
Feb 06, 2024 | 265.90 | 269.51 | 264.40 | 264.63 | 155,017 | -3.04(-1.14%) |
Feb 05, 2024 | 261.93 | 271.00 | 261.93 | 267.68 | 190,584 | +0.50(+0.19%) |
Feb 02, 2024 | 263.73 | 271.52 | 261.94 | 267.18 | 200,925 | -1.50(-0.56%) |
Feb 01, 2024 | 260.22 | 269.52 | 260.22 | 268.68 | 148,199 | +9.08(+3.50%) |
Jan 31, 2024 | 259.63 | 271.13 | 255.27 | 259.59 | 450,573 | -22.19(-7.87%) |
Jan 30, 2024 | 275.68 | 285.37 | 275.68 | 281.78 | 222,609 | +5.53(+2.00%) |
Jan 29, 2024 | 272.80 | 278.00 | 270.70 | 276.25 | 126,873 | +2.25(+0.82%) |
Jan 26, 2024 | 275.26 | 276.52 | 271.72 | 274.01 | 68,644 | +0.99(+0.36%) |
Jan 25, 2024 | 274.51 | 274.51 | 269.75 | 273.02 | 83,433 | +2.81(+1.04%) |
Jan 24, 2024 | 280.04 | 280.04 | 268.66 | 270.21 | 106,928 | -5.82(-2.11%) |
Jan 23, 2024 | 282.33 | 282.33 | 274.51 | 276.03 | 99,230 | -1.95(-0.70%) |
Jan 22, 2024 | 275.61 | 280.14 | 275.51 | 277.98 | 86,874 | +4.55(+1.66%) |
Jan 19, 2024 | 272.40 | 275.18 | 269.31 | 273.43 | 65,975 | +0.38(+0.14%) |
Jan 18, 2024 | 274.72 | 274.72 | 271.11 | 273.05 | 78,568 | +1.20(+0.44%) |
Jan 17, 2024 | 268.62 | 272.94 | 268.62 | 271.85 | 81,021 | -0.49(-0.18%) |
Jan 16, 2024 | 269.52 | 274.01 | 269.52 | 272.34 | 80,660 | -1.05(-0.38%) |
Jan 12, 2024 | 284.57 | 285.73 | 271.54 | 273.39 | 90,763 | -8.49(-3.01%) |
Jan 11, 2024 | 280.88 | 282.48 | 274.77 | 281.87 | 94,007 | -1.09(-0.38%) |
Jan 10, 2024 | 281.59 | 283.45 | 276.92 | 282.96 | 75,817 | +0.50(+0.18%) |
Jan 09, 2024 | 279.48 | 282.89 | 279.48 | 282.46 | 77,768 | -0.96(-0.34%) |
Jan 08, 2024 | 281.49 | 285.99 | 281.35 | 283.42 | 115,031 | +1.18(+0.42%) |
Jan 05, 2024 | 281.63 | 287.21 | 279.28 | 282.24 | 160,647 | -1.33(-0.47%) |
Jan 04, 2024 | 287.63 | 287.63 | 281.14 | 283.57 | 142,382 | -3.36(-1.17%) |
Jan 03, 2024 | 298.86 | 303.38 | 284.44 | 286.93 | 167,327 | -17.52(-5.75%) |