Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 377.82 | 380.61 | 372.25 | 375.73 | 575,134 | -2.63(-0.70%) |
Jun 12, 2024 | 379.00 | 379.80 | 376.32 | 378.36 | 681,560 | +2.44(+0.65%) |
Jun 11, 2024 | 372.60 | 376.06 | 370.64 | 375.92 | 669,929 | +3.09(+0.83%) |
Jun 10, 2024 | 369.73 | 373.00 | 369.04 | 372.83 | 584,267 | +2.73(+0.74%) |
Jun 07, 2024 | 369.76 | 372.78 | 368.95 | 370.10 | 401,076 | +0.59(+0.16%) |
Jun 06, 2024 | 369.83 | 369.83 | 366.23 | 369.51 | 396,735 | -0.18(-0.05%) |
Jun 05, 2024 | 370.04 | 371.04 | 364.32 | 369.69 | 641,643 | +1.43(+0.39%) |
Jun 04, 2024 | 365.24 | 368.53 | 364.29 | 368.26 | 703,391 | +2.81(+0.77%) |
Jun 03, 2024 | 362.56 | 365.54 | 359.85 | 365.45 | 587,186 | +1.49(+0.41%) |
May 31, 2024 | 359.33 | 364.21 | 355.84 | 363.96 | 1,178,031 | +5.21(+1.45%) |
May 30, 2024 | 356.10 | 360.15 | 355.97 | 358.75 | 699,447 | +2.57(+0.72%) |
May 29, 2024 | 357.51 | 359.42 | 356.12 | 356.18 | 586,355 | -2.77(-0.77%) |
May 28, 2024 | 362.63 | 363.74 | 357.58 | 358.95 | 604,434 | -4.70(-1.29%) |
May 24, 2024 | 363.31 | 364.87 | 362.46 | 363.65 | 519,859 | +1.25(+0.34%) |
May 23, 2024 | 368.88 | 368.88 | 361.61 | 362.40 | 585,940 | -7.70(-2.08%) |
May 22, 2024 | 369.04 | 371.04 | 368.25 | 370.11 | 411,334 | +1.33(+0.36%) |
May 21, 2024 | 367.78 | 369.66 | 366.93 | 368.78 | 608,793 | +1.31(+0.36%) |
May 20, 2024 | 365.98 | 367.50 | 365.74 | 367.47 | 291,757 | +0.63(+0.17%) |
May 17, 2024 | 368.63 | 368.63 | 365.26 | 366.84 | 425,035 | +1.39(+0.38%) |
May 16, 2024 | 365.12 | 366.85 | 364.12 | 365.46 | 454,515 | +1.38(+0.38%) |
May 15, 2024 | 360.02 | 365.89 | 360.02 | 364.08 | 545,306 | +3.97(+1.10%) |
May 14, 2024 | 358.72 | 362.05 | 357.91 | 360.11 | 977,977 | +3.04(+0.85%) |
May 13, 2024 | 362.26 | 363.52 | 355.37 | 357.07 | 1,067,260 | -4.84(-1.34%) |
May 10, 2024 | 360.23 | 363.12 | 359.51 | 361.91 | 612,817 | +2.73(+0.76%) |
May 09, 2024 | 357.54 | 359.64 | 357.15 | 359.17 | 527,529 | +1.09(+0.30%) |
May 08, 2024 | 358.87 | 360.74 | 357.31 | 358.09 | 767,039 | +0.85(+0.24%) |
May 07, 2024 | 352.75 | 357.27 | 350.44 | 357.24 | 803,178 | +8.51(+2.44%) |
May 06, 2024 | 354.34 | 354.34 | 344.37 | 348.73 | 1,132,336 | -4.05(-1.15%) |
May 03, 2024 | 351.21 | 355.24 | 346.49 | 352.78 | 1,154,478 | +17.41(+5.19%) |
May 02, 2024 | 335.93 | 336.13 | 332.11 | 335.37 | 1,381,054 | +0.24(+0.07%) |
May 01, 2024 | 337.16 | 339.19 | 334.80 | 335.13 | 1,102,503 | -3.14(-0.93%) |
Apr 30, 2024 | 345.80 | 346.17 | 337.65 | 338.27 | 1,224,007 | -8.52(-2.46%) |
Apr 29, 2024 | 346.11 | 348.17 | 344.84 | 346.79 | 565,290 | +1.21(+0.35%) |
Apr 26, 2024 | 347.61 | 348.37 | 345.33 | 345.58 | 597,019 | -2.53(-0.73%) |
Apr 25, 2024 | 344.30 | 348.77 | 342.12 | 348.11 | 928,575 | +3.90(+1.13%) |
Apr 24, 2024 | 343.62 | 346.00 | 342.96 | 344.21 | 618,438 | -0.44(-0.13%) |
Apr 23, 2024 | 345.07 | 349.18 | 344.02 | 344.65 | 743,797 | +0.32(+0.09%) |
Apr 22, 2024 | 340.53 | 346.95 | 338.88 | 344.33 | 1,029,553 | +5.57(+1.64%) |
Apr 19, 2024 | 340.18 | 340.18 | 336.28 | 338.77 | 1,396,585 | +0.19(+0.06%) |
Apr 18, 2024 | 340.89 | 341.70 | 336.44 | 338.58 | 494,969 | -1.05(-0.31%) |
Apr 17, 2024 | 341.31 | 342.28 | 338.33 | 339.62 | 541,768 | +0.40(+0.12%) |
Apr 16, 2024 | 339.06 | 340.70 | 337.34 | 339.23 | 531,645 | +1.53(+0.45%) |
Apr 15, 2024 | 346.73 | 346.73 | 337.50 | 337.70 | 780,013 | -5.22(-1.52%) |
Apr 12, 2024 | 344.87 | 346.65 | 342.56 | 342.92 | 414,923 | -4.92(-1.41%) |
Apr 11, 2024 | 347.84 | 350.70 | 347.71 | 347.83 | 412,421 | +1.29(+0.37%) |
Apr 10, 2024 | 349.18 | 349.18 | 345.13 | 346.55 | 571,460 | -5.50(-1.56%) |
Apr 09, 2024 | 351.54 | 352.24 | 347.17 | 352.04 | 405,325 | +0.93(+0.26%) |
Apr 08, 2024 | 351.07 | 353.22 | 349.25 | 351.11 | 394,739 | -0.27(-0.08%) |
Apr 05, 2024 | 348.03 | 351.72 | 347.24 | 351.38 | 423,062 | +4.36(+1.26%) |
Apr 04, 2024 | 352.34 | 354.40 | 346.85 | 347.02 | 708,266 | -2.41(-0.69%) |
Apr 03, 2024 | 350.87 | 353.22 | 349.21 | 349.44 | 721,796 | -1.71(-0.49%) |
Apr 02, 2024 | 351.75 | 353.28 | 349.11 | 351.15 | 530,732 | -1.52(-0.43%) |
Apr 01, 2024 | 352.89 | 353.51 | 350.52 | 352.67 | 493,493 | -1.39(-0.39%) |
Mar 28, 2024 | 353.03 | 354.46 | 354.25 | 354.06 | 707,233 | +1.57(+0.44%) |
Mar 27, 2024 | 349.59 | 352.61 | 348.03 | 352.49 | 538,930 | +5.78(+1.67%) |
Mar 26, 2024 | 346.80 | 349.19 | 346.12 | 346.71 | 452,954 | -0.31(-0.09%) |
Mar 25, 2024 | 346.48 | 348.22 | 346.06 | 347.01 | 412,148 | -0.64(-0.18%) |
Mar 22, 2024 | 349.09 | 350.42 | 347.58 | 347.65 | 375,378 | -0.61(-0.17%) |
Mar 21, 2024 | 345.64 | 348.83 | 344.35 | 348.26 | 458,311 | +3.13(+0.91%) |
Mar 20, 2024 | 345.60 | 346.31 | 343.53 | 345.13 | 688,242 | +0.23(+0.07%) |
Mar 19, 2024 | 340.63 | 346.23 | 340.12 | 344.90 | 758,881 | +5.75(+1.70%) |
Mar 18, 2024 | 344.11 | 346.18 | 338.94 | 339.14 | 751,567 | -4.15(-1.21%) |
Mar 15, 2024 | 339.06 | 343.77 | 338.16 | 343.30 | 1,234,356 | +1.50(+0.44%) |
Mar 14, 2024 | 343.64 | 343.73 | 339.78 | 341.80 | 801,640 | -0.01(-0.00%) |
Mar 13, 2024 | 339.14 | 342.97 | 337.56 | 341.81 | 880,605 | +3.24(+0.96%) |
Mar 12, 2024 | 336.77 | 338.94 | 334.24 | 338.57 | 648,569 | +2.38(+0.71%) |
Mar 11, 2024 | 330.17 | 336.28 | 327.90 | 336.19 | 494,556 | +2.61(+0.78%) |
Mar 08, 2024 | 332.05 | 335.54 | 330.55 | 333.58 | 625,759 | +1.20(+0.36%) |
Mar 07, 2024 | 336.41 | 336.45 | 332.17 | 332.38 | 532,087 | -3.31(-0.99%) |
Mar 06, 2024 | 333.14 | 337.78 | 332.18 | 335.69 | 776,194 | +5.69(+1.72%) |
Mar 05, 2024 | 333.49 | 333.85 | 327.87 | 330.00 | 577,653 | -3.94(-1.18%) |
Mar 04, 2024 | 333.23 | 333.97 | 331.02 | 333.94 | 510,314 | +0.21(+0.06%) |
Mar 01, 2024 | 329.08 | 334.05 | 328.23 | 333.73 | 465,811 | +5.14(+1.56%) |
Feb 29, 2024 | 330.82 | 332.86 | 326.34 | 328.59 | 1,070,199 | -0.86(-0.26%) |
Feb 28, 2024 | 327.03 | 330.30 | 326.28 | 329.45 | 372,133 | +2.56(+0.78%) |
Feb 27, 2024 | 326.50 | 326.99 | 324.44 | 326.89 | 354,201 | +0.13(+0.04%) |
Feb 26, 2024 | 329.94 | 330.59 | 326.18 | 326.76 | 556,141 | -1.71(-0.52%) |
Feb 23, 2024 | 329.53 | 331.79 | 328.35 | 328.47 | 444,651 | -0.77(-0.23%) |
Feb 22, 2024 | 325.96 | 330.95 | 324.01 | 329.24 | 566,578 | +6.19(+1.91%) |
Feb 21, 2024 | 323.27 | 324.21 | 320.24 | 323.05 | 432,587 | +1.77(+0.55%) |
Feb 20, 2024 | 317.60 | 324.29 | 316.47 | 321.28 | 645,225 | +2.54(+0.80%) |
Feb 16, 2024 | 322.39 | 322.39 | 317.66 | 318.75 | 551,705 | -3.39(-1.05%) |
Feb 15, 2024 | 317.12 | 323.34 | 316.69 | 322.14 | 729,019 | +4.49(+1.41%) |
Feb 14, 2024 | 318.07 | 318.37 | 314.62 | 317.65 | 499,474 | +0.17(+0.05%) |
Feb 13, 2024 | 318.01 | 320.01 | 313.13 | 317.48 | 751,742 | -0.86(-0.27%) |
Feb 12, 2024 | 328.20 | 329.00 | 317.81 | 318.35 | 912,087 | -10.74(-3.26%) |
Feb 09, 2024 | 322.06 | 331.19 | 321.41 | 329.09 | 1,209,953 | +2.53(+0.77%) |
Feb 08, 2024 | 328.20 | 328.59 | 324.37 | 326.56 | 946,231 | +0.42(+0.13%) |
Feb 07, 2024 | 326.71 | 327.12 | 324.56 | 326.14 | 546,412 | +2.54(+0.78%) |
Feb 06, 2024 | 323.14 | 325.18 | 319.71 | 323.61 | 710,368 | +0.08(+0.02%) |
Feb 05, 2024 | 324.82 | 324.83 | 321.87 | 323.53 | 674,070 | -2.31(-0.71%) |
Feb 02, 2024 | 322.95 | 328.19 | 322.95 | 325.84 | 572,063 | +2.46(+0.76%) |
Feb 01, 2024 | 317.76 | 323.44 | 317.06 | 323.38 | 535,969 | +5.62(+1.77%) |
Jan 31, 2024 | 324.80 | 324.81 | 317.75 | 317.76 | 837,001 | -7.98(-2.45%) |
Jan 30, 2024 | 324.09 | 326.29 | 323.88 | 325.74 | 796,192 | +0.76(+0.24%) |
Jan 29, 2024 | 323.33 | 326.44 | 323.30 | 324.97 | 626,162 | +0.65(+0.20%) |
Jan 26, 2024 | 326.21 | 327.48 | 324.30 | 324.32 | 489,693 | -2.48(-0.76%) |
Jan 25, 2024 | 327.75 | 329.04 | 325.05 | 326.80 | 394,793 | +0.24(+0.07%) |
Jan 24, 2024 | 328.03 | 329.13 | 326.38 | 326.56 | 562,762 | -1.11(-0.34%) |
Jan 23, 2024 | 324.07 | 327.75 | 323.47 | 327.68 | 599,414 | +4.46(+1.38%) |
Jan 22, 2024 | 325.66 | 326.36 | 323.01 | 323.22 | 801,699 | -1.28(-0.40%) |
Jan 19, 2024 | 321.26 | 326.27 | 320.33 | 324.50 | 740,414 | +5.28(+1.65%) |
Jan 18, 2024 | 315.44 | 319.29 | 315.07 | 319.22 | 728,448 | +3.92(+1.24%) |
Jan 17, 2024 | 314.00 | 316.14 | 314.00 | 315.30 | 448,552 | +1.37(+0.44%) |
Jan 16, 2024 | 313.92 | 315.42 | 312.37 | 313.93 | 502,662 | -0.66(-0.21%) |
Jan 12, 2024 | 313.57 | 314.62 | 311.96 | 314.59 | 696,124 | +2.02(+0.65%) |
Jan 11, 2024 | 313.75 | 314.31 | 311.03 | 312.57 | 628,313 | -0.75(-0.24%) |
Jan 10, 2024 | 310.76 | 313.40 | 310.32 | 313.32 | 420,948 | +3.01(+0.97%) |
Jan 09, 2024 | 310.00 | 311.15 | 307.75 | 310.31 | 633,055 | -0.85(-0.27%) |
Jan 08, 2024 | 308.67 | 311.31 | 306.93 | 311.16 | 528,245 | +3.68(+1.20%) |
Jan 05, 2024 | 310.01 | 310.49 | 305.64 | 307.48 | 495,491 | -2.58(-0.83%) |
Jan 04, 2024 | 311.38 | 312.58 | 310.01 | 310.05 | 743,200 | -0.25(-0.08%) |
Jan 03, 2024 | 311.26 | 312.52 | 308.84 | 310.30 | 724,151 | +0.36(+0.12%) |