Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 382.00 | 388.35 | 381.15 | 385.44 | 3,412,558 | +2.62(+0.69%) |
Jun 13, 2024 | 387.85 | 389.89 | 380.94 | 382.81 | 3,968,888 | -4.56(-1.18%) |
Jun 12, 2024 | 390.25 | 390.70 | 378.87 | 387.37 | 5,824,946 | +2.74(+0.71%) |
Jun 11, 2024 | 372.86 | 385.00 | 370.14 | 384.63 | 7,009,330 | +10.06(+2.69%) |
Jun 10, 2024 | 367.10 | 384.98 | 367.10 | 374.57 | 15,602,982 | +25.45(+7.29%) |
Jun 07, 2024 | 343.00 | 349.92 | 337.13 | 349.12 | 5,097,056 | +8.63(+2.53%) |
Jun 06, 2024 | 342.93 | 349.34 | 336.19 | 340.49 | 4,681,547 | -1.69(-0.49%) |
Jun 05, 2024 | 334.61 | 342.59 | 316.39 | 342.18 | 16,045,437 | +36.60(+11.98%) |
Jun 04, 2024 | 310.00 | 312.38 | 303.50 | 305.58 | 8,420,356 | -3.11(-1.01%) |
Jun 03, 2024 | 319.37 | 319.48 | 305.11 | 308.69 | 4,357,799 | -4.98(-1.59%) |
May 31, 2024 | 329.76 | 329.77 | 306.50 | 313.67 | 5,409,391 | -2.25(-0.71%) |
May 30, 2024 | 346.15 | 346.63 | 314.13 | 315.92 | 6,154,357 | -33.60(-9.61%) |
May 29, 2024 | 342.01 | 353.54 | 341.96 | 349.52 | 2,637,683 | +2.70(+0.78%) |
May 28, 2024 | 358.64 | 358.84 | 343.11 | 346.82 | 3,231,210 | -4.65(-1.32%) |
May 24, 2024 | 342.67 | 355.75 | 340.81 | 351.47 | 2,673,146 | +9.12(+2.66%) |
May 23, 2024 | 350.00 | 350.41 | 341.27 | 342.35 | 1,840,433 | -3.07(-0.89%) |
May 22, 2024 | 350.00 | 352.94 | 342.86 | 345.42 | 1,906,798 | -3.90(-1.12%) |
May 21, 2024 | 343.05 | 351.65 | 340.52 | 349.32 | 2,098,922 | +0.57(+0.16%) |
May 20, 2024 | 346.00 | 349.59 | 344.65 | 348.75 | 2,171,440 | +2.82(+0.82%) |
May 17, 2024 | 340.00 | 346.28 | 338.71 | 345.93 | 2,044,949 | +6.87(+2.03%) |
May 16, 2024 | 343.00 | 344.08 | 338.83 | 339.06 | 2,071,795 | -4.06(-1.18%) |
May 15, 2024 | 333.21 | 344.37 | 330.93 | 343.12 | 3,141,324 | +13.57(+4.12%) |
May 14, 2024 | 319.19 | 330.79 | 319.18 | 329.55 | 2,947,620 | +10.37(+3.25%) |
May 13, 2024 | 325.00 | 325.00 | 316.63 | 319.18 | 1,893,947 | -1.58(-0.49%) |
May 10, 2024 | 320.00 | 327.50 | 318.39 | 320.76 | 2,657,402 | +2.82(+0.89%) |
May 09, 2024 | 313.03 | 318.25 | 309.38 | 317.94 | 2,158,018 | +4.18(+1.33%) |
May 08, 2024 | 311.88 | 319.23 | 308.57 | 313.76 | 2,072,718 | +1.21(+0.39%) |
May 07, 2024 | 315.71 | 321.51 | 311.65 | 312.55 | 3,197,955 | -5.26(-1.66%) |
May 06, 2024 | 307.38 | 317.90 | 304.30 | 317.81 | 2,901,157 | +7.60(+2.45%) |
May 03, 2024 | 304.76 | 311.55 | 300.00 | 310.21 | 4,080,877 | +6.67(+2.20%) |
May 02, 2024 | 303.76 | 307.94 | 298.04 | 303.54 | 3,918,895 | +8.10(+2.74%) |
May 01, 2024 | 290.44 | 302.50 | 288.55 | 295.44 | 2,090,173 | +2.90(+0.99%) |
Apr 30, 2024 | 302.00 | 303.06 | 292.33 | 292.54 | 1,925,768 | -11.50(-3.78%) |
Apr 29, 2024 | 312.57 | 313.86 | 302.05 | 304.04 | 1,898,234 | -0.03(-0.01%) |
Apr 26, 2024 | 300.34 | 305.78 | 298.27 | 304.07 | 2,007,840 | +6.05(+2.03%) |
Apr 25, 2024 | 289.56 | 299.85 | 287.91 | 298.02 | 2,021,364 | +0.40(+0.13%) |
Apr 24, 2024 | 303.60 | 304.82 | 294.74 | 297.62 | 1,654,480 | -2.03(-0.68%) |
Apr 23, 2024 | 292.21 | 302.81 | 292.17 | 299.65 | 2,589,515 | +10.50(+3.63%) |
Apr 22, 2024 | 285.74 | 291.29 | 281.40 | 289.15 | 2,482,566 | +6.51(+2.30%) |
Apr 19, 2024 | 291.95 | 292.73 | 280.88 | 282.64 | 3,126,646 | -11.46(-3.90%) |
Apr 18, 2024 | 293.00 | 297.50 | 290.18 | 294.10 | 2,099,699 | +0.41(+0.14%) |
Apr 17, 2024 | 304.00 | 304.80 | 291.71 | 293.69 | 2,289,385 | -5.46(-1.83%) |
Apr 16, 2024 | 297.55 | 301.65 | 296.80 | 299.15 | 1,826,715 | -0.35(-0.12%) |
Apr 15, 2024 | 310.03 | 312.00 | 298.39 | 299.50 | 2,570,887 | -9.55(-3.09%) |
Apr 12, 2024 | 313.89 | 314.87 | 307.00 | 309.05 | 2,176,260 | -8.75(-2.75%) |
Apr 11, 2024 | 313.54 | 317.90 | 310.13 | 317.80 | 1,868,242 | +5.27(+1.69%) |
Apr 10, 2024 | 305.99 | 315.08 | 305.34 | 312.53 | 1,938,568 | +1.76(+0.57%) |
Apr 09, 2024 | 314.99 | 316.00 | 308.63 | 310.77 | 1,863,430 | -2.96(-0.94%) |
Apr 08, 2024 | 316.18 | 316.64 | 309.50 | 313.73 | 1,457,098 | -1.77(-0.56%) |
Apr 05, 2024 | 309.72 | 317.50 | 309.33 | 315.50 | 1,769,269 | +6.31(+2.04%) |
Apr 04, 2024 | 324.30 | 325.99 | 308.88 | 309.19 | 2,665,919 | -10.85(-3.39%) |
Apr 03, 2024 | 316.57 | 323.55 | 314.48 | 320.04 | 2,011,559 | +0.49(+0.15%) |
Apr 02, 2024 | 312.92 | 319.71 | 310.96 | 319.55 | 2,124,097 | -0.04(-0.01%) |
Apr 01, 2024 | 321.00 | 321.99 | 313.72 | 319.59 | 1,829,231 | -1.00(-0.31%) |
Mar 28, 2024 | 322.42 | 327.65 | 319.94 | 320.59 | 2,253,222 | -1.66(-0.52%) |
Mar 27, 2024 | 333.34 | 333.50 | 317.56 | 322.25 | 3,173,446 | -7.76(-2.35%) |
Mar 26, 2024 | 326.00 | 332.50 | 323.86 | 330.01 | 2,417,525 | +5.25(+1.62%) |
Mar 25, 2024 | 326.00 | 329.25 | 321.00 | 324.76 | 1,694,029 | -2.82(-0.86%) |
Mar 22, 2024 | 327.73 | 328.39 | 319.55 | 327.58 | 2,601,711 | -1.88(-0.57%) |
Mar 21, 2024 | 325.89 | 333.23 | 322.05 | 329.46 | 3,252,564 | +2.59(+0.79%) |
Mar 20, 2024 | 321.00 | 328.47 | 318.06 | 326.87 | 2,524,636 | +6.01(+1.87%) |
Mar 19, 2024 | 318.15 | 321.48 | 310.22 | 320.86 | 2,929,935 | -0.20(-0.06%) |
Mar 18, 2024 | 319.03 | 322.37 | 315.90 | 321.06 | 2,735,492 | +5.41(+1.71%) |
Mar 15, 2024 | 325.58 | 327.39 | 315.60 | 315.65 | 4,483,112 | -12.94(-3.94%) |
Mar 14, 2024 | 333.00 | 337.78 | 325.48 | 328.59 | 2,775,587 | -3.58(-1.08%) |
Mar 13, 2024 | 329.73 | 334.82 | 325.50 | 332.17 | 2,729,251 | +2.90(+0.88%) |
Mar 12, 2024 | 318.61 | 333.81 | 317.37 | 329.27 | 4,153,331 | +11.90(+3.75%) |
Mar 11, 2024 | 319.15 | 323.50 | 316.00 | 317.37 | 3,290,630 | -5.48(-1.70%) |
Mar 08, 2024 | 331.00 | 341.74 | 322.41 | 322.85 | 6,021,373 | -6.83(-2.07%) |
Mar 07, 2024 | 329.75 | 331.85 | 315.21 | 329.68 | 9,714,863 | +0.11(+0.03%) |
Mar 06, 2024 | 360.05 | 365.00 | 324.01 | 329.57 | 23,027,826 | +32.01(+10.76%) |
Mar 05, 2024 | 307.53 | 308.50 | 289.80 | 297.56 | 12,807,089 | -16.25(-5.18%) |
Mar 04, 2024 | 317.33 | 317.99 | 311.29 | 313.81 | 4,787,865 | -0.79(-0.25%) |
Mar 01, 2024 | 319.25 | 319.72 | 309.12 | 314.60 | 5,837,611 | -9.55(-2.95%) |
Feb 29, 2024 | 324.91 | 328.98 | 321.07 | 324.15 | 3,797,392 | +3.21(+1.00%) |
Feb 28, 2024 | 318.86 | 321.69 | 314.55 | 320.94 | 2,070,716 | -0.27(-0.08%) |
Feb 27, 2024 | 323.40 | 329.09 | 320.71 | 321.21 | 2,785,906 | +0.18(+0.06%) |
Feb 26, 2024 | 313.16 | 323.31 | 309.49 | 321.03 | 3,881,100 | +9.54(+3.06%) |
Feb 23, 2024 | 313.78 | 317.00 | 308.58 | 311.49 | 2,965,242 | +0.58(+0.19%) |
Feb 22, 2024 | 304.93 | 313.66 | 297.00 | 310.91 | 4,789,915 | +18.55(+6.34%) |
Feb 21, 2024 | 283.03 | 294.60 | 273.16 | 292.36 | 9,033,708 | -31.35(-9.68%) |
Feb 20, 2024 | 327.00 | 327.00 | 315.07 | 323.71 | 4,095,305 | -5.53(-1.68%) |
Feb 16, 2024 | 331.79 | 332.37 | 325.13 | 329.24 | 2,123,906 | -2.14(-0.65%) |
Feb 15, 2024 | 337.50 | 338.45 | 327.11 | 331.38 | 2,915,843 | -3.17(-0.95%) |
Feb 14, 2024 | 327.76 | 334.90 | 326.56 | 334.55 | 2,387,701 | +12.11(+3.76%) |
Feb 13, 2024 | 307.54 | 326.34 | 302.00 | 322.44 | 4,529,891 | +1.15(+0.36%) |
Feb 12, 2024 | 329.70 | 330.67 | 320.63 | 321.29 | 3,410,967 | -8.05(-2.44%) |
Feb 09, 2024 | 330.00 | 336.99 | 326.43 | 329.34 | 3,870,012 | +6.30(+1.95%) |
Feb 08, 2024 | 316.71 | 323.93 | 314.03 | 323.04 | 2,535,318 | +5.26(+1.66%) |
Feb 07, 2024 | 307.73 | 321.07 | 306.71 | 317.78 | 4,007,672 | +15.67(+5.19%) |
Feb 06, 2024 | 305.37 | 307.77 | 295.31 | 302.11 | 2,084,011 | -0.38(-0.13%) |
Feb 05, 2024 | 305.00 | 307.77 | 295.57 | 302.49 | 2,478,393 | -1.08(-0.36%) |
Feb 02, 2024 | 299.75 | 305.21 | 296.71 | 303.57 | 2,374,547 | +4.20(+1.40%) |
Feb 01, 2024 | 296.14 | 299.90 | 294.17 | 299.37 | 1,847,282 | +6.87(+2.35%) |
Jan 31, 2024 | 298.00 | 300.12 | 290.89 | 292.50 | 2,492,316 | -8.85(-2.94%) |
Jan 30, 2024 | 301.00 | 302.62 | 298.40 | 301.35 | 2,142,868 | +0.68(+0.23%) |
Jan 29, 2024 | 294.00 | 300.70 | 293.75 | 300.67 | 3,128,941 | +10.36(+3.57%) |
Jan 26, 2024 | 290.49 | 293.75 | 286.75 | 290.31 | 2,812,535 | -3.15(-1.07%) |
Jan 25, 2024 | 305.61 | 306.30 | 290.79 | 293.46 | 4,326,117 | -6.82(-2.27%) |
Jan 24, 2024 | 300.58 | 307.55 | 298.54 | 300.28 | 4,450,736 | +3.01(+1.01%) |
Jan 23, 2024 | 298.17 | 299.70 | 291.70 | 297.27 | 2,994,169 | -1.39(-0.47%) |
Jan 22, 2024 | 300.48 | 302.00 | 295.37 | 298.66 | 4,216,934 | +8.12(+2.79%) |
Jan 19, 2024 | 285.00 | 290.85 | 283.80 | 290.54 | 3,011,195 | +7.43(+2.62%) |
Jan 18, 2024 | 281.67 | 284.46 | 279.17 | 283.11 | 2,700,511 | +6.84(+2.48%) |
Jan 17, 2024 | 279.54 | 283.23 | 272.80 | 276.27 | 4,416,751 | -10.02(-3.50%) |
Jan 16, 2024 | 279.39 | 287.20 | 279.06 | 286.29 | 2,686,796 | +2.94(+1.04%) |
Jan 12, 2024 | 287.00 | 290.33 | 282.51 | 283.35 | 2,534,433 | -1.17(-0.41%) |
Jan 11, 2024 | 284.00 | 287.76 | 280.35 | 284.52 | 3,455,806 | +2.48(+0.88%) |
Jan 10, 2024 | 274.87 | 282.31 | 274.87 | 282.04 | 4,667,080 | +8.27(+3.02%) |
Jan 09, 2024 | 265.69 | 276.56 | 264.99 | 273.77 | 6,102,044 | +12.49(+4.78%) |
Jan 08, 2024 | 251.90 | 261.64 | 251.56 | 261.28 | 4,006,449 | +13.82(+5.58%) |
Jan 05, 2024 | 245.00 | 249.48 | 244.65 | 247.46 | 2,407,480 | +1.81(+0.74%) |
Jan 04, 2024 | 246.00 | 247.61 | 243.64 | 245.65 | 2,101,555 | +1.29(+0.53%) |
Jan 03, 2024 | 240.32 | 248.83 | 238.61 | 244.36 | 3,155,671 | -2.53(-1.02%) |