Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 253.42 | 254.49 | 251.06 | 253.14 | 176,481 | +1.35(+0.54%) |
May 30, 2024 | 247.54 | 252.19 | 246.64 | 251.79 | 248,189 | +5.46(+2.22%) |
May 29, 2024 | 252.80 | 256.00 | 244.65 | 246.33 | 292,994 | -10.75(-4.18%) |
May 28, 2024 | 256.57 | 259.32 | 254.77 | 257.08 | 221,476 | +0.74(+0.29%) |
May 24, 2024 | 255.76 | 257.00 | 254.59 | 256.34 | 202,078 | +2.17(+0.85%) |
May 23, 2024 | 261.98 | 261.98 | 254.12 | 254.17 | 229,271 | -5.21(-2.01%) |
May 22, 2024 | 263.87 | 264.10 | 258.53 | 259.38 | 211,943 | -5.47(-2.07%) |
May 21, 2024 | 265.60 | 265.60 | 263.32 | 264.85 | 141,689 | -1.94(-0.73%) |
May 20, 2024 | 268.65 | 269.53 | 264.03 | 266.79 | 204,721 | -1.67(-0.62%) |
May 17, 2024 | 266.56 | 269.78 | 265.90 | 268.46 | 185,566 | -0.49(-0.18%) |
May 16, 2024 | 270.45 | 271.83 | 267.50 | 268.95 | 214,069 | -1.53(-0.57%) |
May 15, 2024 | 277.68 | 277.68 | 267.44 | 270.48 | 355,817 | -4.47(-1.63%) |
May 14, 2024 | 282.16 | 286.96 | 273.47 | 274.95 | 297,940 | +0.18(+0.07%) |
May 13, 2024 | 266.34 | 278.61 | 266.34 | 274.77 | 244,127 | +10.51(+3.98%) |
May 10, 2024 | 265.46 | 267.57 | 262.11 | 264.26 | 168,526 | +0.20(+0.08%) |
May 09, 2024 | 260.09 | 264.59 | 258.88 | 264.06 | 164,169 | +4.59(+1.77%) |
May 08, 2024 | 260.51 | 263.19 | 257.84 | 259.47 | 189,369 | -3.49(-1.33%) |
May 07, 2024 | 261.30 | 266.89 | 259.96 | 262.96 | 272,382 | +1.19(+0.45%) |
May 06, 2024 | 255.42 | 262.02 | 254.48 | 261.77 | 218,064 | +8.81(+3.48%) |
May 03, 2024 | 255.32 | 258.67 | 252.07 | 252.96 | 192,637 | +2.28(+0.91%) |
May 02, 2024 | 256.33 | 256.33 | 249.49 | 250.69 | 307,785 | -2.95(-1.16%) |
May 01, 2024 | 253.82 | 260.10 | 251.08 | 253.64 | 267,117 | -0.22(-0.09%) |
Apr 30, 2024 | 256.73 | 258.65 | 253.14 | 253.86 | 366,054 | -6.94(-2.66%) |
Apr 29, 2024 | 263.99 | 266.62 | 259.97 | 260.80 | 256,387 | -1.39(-0.53%) |
Apr 26, 2024 | 257.47 | 264.66 | 257.47 | 262.18 | 400,039 | +4.98(+1.94%) |
Apr 25, 2024 | 243.60 | 259.39 | 242.50 | 257.20 | 785,328 | +9.37(+3.78%) |
Apr 24, 2024 | 249.49 | 260.95 | 247.34 | 247.83 | 712,008 | -16.12(-6.11%) |
Apr 23, 2024 | 261.98 | 266.70 | 261.98 | 263.95 | 330,786 | +3.61(+1.39%) |
Apr 22, 2024 | 262.00 | 263.08 | 257.49 | 260.34 | 297,409 | -0.13(-0.05%) |
Apr 19, 2024 | 259.47 | 263.94 | 257.82 | 260.47 | 226,540 | +0.65(+0.25%) |
Apr 18, 2024 | 263.04 | 267.08 | 259.58 | 259.82 | 450,074 | -0.59(-0.23%) |
Apr 17, 2024 | 262.21 | 262.56 | 257.61 | 260.41 | 347,389 | +0.62(+0.24%) |
Apr 16, 2024 | 257.50 | 261.02 | 256.17 | 259.79 | 218,616 | +2.28(+0.89%) |
Apr 15, 2024 | 266.45 | 267.32 | 257.47 | 257.50 | 181,713 | -6.48(-2.45%) |
Apr 12, 2024 | 264.17 | 266.13 | 261.63 | 263.98 | 139,290 | -1.91(-0.72%) |
Apr 11, 2024 | 268.10 | 268.12 | 260.10 | 265.89 | 410,996 | -3.81(-1.41%) |
Apr 10, 2024 | 272.59 | 277.28 | 267.95 | 269.70 | 282,274 | -8.84(-3.17%) |
Apr 09, 2024 | 278.56 | 281.48 | 278.12 | 278.54 | 225,851 | -0.02(-0.01%) |
Apr 08, 2024 | 279.43 | 283.42 | 277.53 | 278.56 | 212,501 | +2.13(+0.77%) |
Apr 05, 2024 | 274.97 | 276.92 | 273.94 | 276.44 | 194,354 | +0.66(+0.24%) |
Apr 04, 2024 | 287.25 | 287.25 | 275.18 | 275.78 | 243,406 | -8.52(-3.00%) |
Apr 03, 2024 | 280.78 | 285.98 | 280.27 | 284.30 | 206,215 | +0.29(+0.10%) |
Apr 02, 2024 | 291.40 | 291.40 | 282.62 | 284.01 | 257,402 | -11.16(-3.78%) |
Apr 01, 2024 | 298.81 | 303.51 | 294.32 | 295.17 | 215,599 | -5.08(-1.69%) |
Mar 28, 2024 | 303.99 | 307.88 | 300.03 | 300.25 | 286,396 | -2.52(-0.83%) |
Mar 27, 2024 | 300.87 | 306.81 | 300.12 | 302.77 | 233,240 | +4.50(+1.51%) |
Mar 26, 2024 | 299.39 | 301.99 | 294.53 | 298.27 | 157,532 | +1.70(+0.57%) |
Mar 25, 2024 | 298.37 | 302.32 | 296.12 | 296.57 | 167,602 | -1.54(-0.52%) |
Mar 22, 2024 | 303.16 | 306.27 | 297.02 | 298.11 | 186,943 | -5.97(-1.96%) |
Mar 21, 2024 | 295.91 | 306.42 | 295.90 | 304.08 | 211,367 | +10.21(+3.47%) |
Mar 20, 2024 | 284.87 | 294.34 | 284.15 | 293.87 | 173,642 | +9.60(+3.38%) |
Mar 19, 2024 | 282.13 | 284.64 | 281.38 | 284.27 | 184,558 | +1.19(+0.42%) |
Mar 18, 2024 | 283.17 | 286.46 | 279.39 | 283.08 | 184,051 | +1.70(+0.60%) |
Mar 15, 2024 | 280.95 | 286.48 | 280.82 | 281.38 | 341,483 | -0.57(-0.20%) |
Mar 14, 2024 | 287.20 | 290.73 | 277.26 | 281.95 | 250,970 | -6.77(-2.34%) |
Mar 13, 2024 | 285.48 | 291.85 | 285.48 | 288.72 | 270,507 | +3.28(+1.15%) |
Mar 12, 2024 | 284.15 | 286.78 | 281.05 | 285.44 | 264,035 | +2.79(+0.99%) |
Mar 11, 2024 | 286.88 | 289.87 | 281.31 | 282.64 | 306,765 | -5.23(-1.82%) |
Mar 08, 2024 | 293.26 | 298.21 | 286.89 | 287.87 | 206,262 | -2.76(-0.95%) |
Mar 07, 2024 | 295.25 | 298.22 | 289.65 | 290.64 | 198,733 | -2.54(-0.87%) |
Mar 06, 2024 | 296.03 | 297.78 | 290.46 | 293.18 | 133,937 | -1.29(-0.44%) |
Mar 05, 2024 | 294.18 | 298.73 | 293.05 | 294.47 | 130,706 | -1.55(-0.52%) |
Mar 04, 2024 | 298.54 | 301.92 | 295.83 | 296.02 | 185,395 | -2.56(-0.86%) |
Mar 01, 2024 | 297.69 | 300.68 | 293.12 | 298.58 | 143,084 | +0.64(+0.21%) |
Feb 29, 2024 | 293.23 | 298.69 | 293.23 | 297.94 | 159,003 | +8.54(+2.95%) |
Feb 28, 2024 | 289.17 | 292.30 | 288.01 | 289.40 | 113,842 | -2.85(-0.98%) |
Feb 27, 2024 | 290.58 | 295.90 | 289.88 | 292.25 | 136,304 | +5.89(+2.06%) |
Feb 26, 2024 | 284.70 | 288.71 | 284.25 | 286.37 | 139,121 | -1.07(-0.37%) |
Feb 23, 2024 | 286.40 | 291.26 | 283.70 | 287.43 | 121,209 | +2.91(+1.02%) |
Feb 22, 2024 | 282.79 | 286.68 | 281.23 | 284.52 | 196,903 | +4.14(+1.48%) |
Feb 21, 2024 | 278.99 | 284.70 | 278.10 | 280.38 | 273,021 | -1.78(-0.63%) |
Feb 20, 2024 | 286.22 | 287.19 | 280.65 | 282.16 | 224,502 | -8.56(-2.94%) |
Feb 16, 2024 | 297.50 | 301.74 | 290.66 | 290.72 | 200,026 | -12.42(-4.10%) |
Feb 15, 2024 | 302.42 | 308.27 | 297.56 | 303.14 | 263,623 | +0.74(+0.24%) |
Feb 14, 2024 | 288.59 | 307.46 | 278.95 | 302.41 | 397,780 | +5.19(+1.75%) |
Feb 13, 2024 | 296.79 | 302.83 | 294.37 | 297.22 | 270,767 | -11.53(-3.73%) |
Feb 12, 2024 | 303.92 | 313.04 | 303.92 | 308.74 | 195,434 | +6.78(+2.25%) |
Feb 09, 2024 | 292.01 | 302.90 | 292.01 | 301.96 | 185,550 | +10.13(+3.47%) |
Feb 08, 2024 | 287.47 | 294.54 | 287.47 | 291.83 | 212,812 | +2.58(+0.89%) |
Feb 07, 2024 | 290.02 | 296.20 | 288.48 | 289.25 | 165,591 | -1.91(-0.66%) |
Feb 06, 2024 | 288.34 | 293.13 | 288.34 | 291.16 | 167,748 | +0.40(+0.14%) |
Feb 05, 2024 | 290.31 | 295.68 | 288.74 | 290.76 | 285,274 | -5.81(-1.96%) |
Feb 02, 2024 | 298.51 | 303.03 | 293.54 | 296.57 | 281,338 | -6.75(-2.23%) |
Feb 01, 2024 | 300.23 | 304.54 | 291.94 | 303.32 | 245,959 | +9.57(+3.26%) |
Jan 31, 2024 | 298.95 | 305.91 | 292.06 | 293.75 | 343,164 | -12.05(-3.94%) |
Jan 30, 2024 | 304.36 | 312.62 | 304.36 | 305.80 | 176,866 | -3.04(-0.98%) |
Jan 29, 2024 | 296.89 | 309.14 | 296.56 | 308.84 | 216,944 | +11.52(+3.87%) |
Jan 26, 2024 | 299.34 | 303.20 | 296.57 | 297.33 | 153,417 | +0.42(+0.14%) |
Jan 25, 2024 | 299.86 | 300.26 | 293.70 | 296.91 | 254,897 | +2.95(+1.00%) |
Jan 24, 2024 | 306.20 | 306.20 | 292.35 | 293.96 | 117,720 | -7.36(-2.44%) |
Jan 23, 2024 | 306.35 | 306.35 | 298.76 | 301.32 | 103,767 | -1.07(-0.35%) |
Jan 22, 2024 | 298.54 | 303.15 | 297.63 | 302.39 | 79,683 | +6.75(+2.28%) |
Jan 19, 2024 | 290.99 | 297.64 | 288.04 | 295.63 | 145,706 | +4.42(+1.52%) |
Jan 18, 2024 | 290.98 | 294.27 | 289.34 | 291.21 | 135,036 | +4.04(+1.41%) |
Jan 17, 2024 | 283.94 | 288.92 | 282.97 | 287.16 | 117,979 | +0.67(+0.23%) |
Jan 16, 2024 | 281.34 | 287.31 | 280.64 | 286.50 | 137,104 | +1.80(+0.63%) |
Jan 12, 2024 | 297.30 | 298.87 | 282.94 | 284.69 | 148,170 | -9.60(-3.26%) |
Jan 11, 2024 | 300.74 | 301.19 | 289.43 | 294.30 | 194,893 | -7.20(-2.39%) |
Jan 10, 2024 | 299.99 | 302.43 | 296.98 | 301.50 | 100,248 | +0.96(+0.32%) |
Jan 09, 2024 | 299.55 | 304.65 | 299.23 | 300.54 | 117,546 | -2.75(-0.91%) |
Jan 08, 2024 | 295.76 | 303.60 | 294.45 | 303.29 | 124,083 | +7.33(+2.48%) |
Jan 05, 2024 | 294.35 | 301.65 | 294.35 | 295.96 | 136,845 | +0.48(+0.16%) |
Jan 04, 2024 | 300.55 | 300.70 | 294.03 | 295.48 | 217,508 | -6.49(-2.15%) |
Jan 03, 2024 | 316.59 | 318.40 | 301.23 | 301.97 | 208,148 | -21.60(-6.68%) |
Jan 02, 2024 | 325.34 | 328.63 | 320.50 | 323.57 | 221,637 | -4.48(-1.37%) |
Dec 29, 2023 | 324.87 | 330.72 | 324.87 | 328.05 | 233,619 | +0.14(+0.04%) |
Dec 28, 2023 | 325.08 | 328.74 | 323.85 | 327.91 | 107,168 | +0.58(+0.18%) |
Dec 27, 2023 | 325.87 | 329.74 | 322.45 | 327.33 | 111,876 | +2.15(+0.66%) |
Dec 26, 2023 | 322.01 | 325.82 | 320.22 | 325.18 | 97,258 | +4.89(+1.53%) |
Dec 22, 2023 | 319.18 | 323.50 | 317.38 | 320.29 | 141,232 | +0.37(+0.12%) |
Dec 21, 2023 | 316.18 | 320.12 | 314.63 | 319.92 | 281,721 | +12.00(+3.90%) |
Dec 20, 2023 | 309.08 | 317.37 | 307.06 | 307.93 | 244,421 | -4.46(-1.43%) |
Dec 19, 2023 | 308.85 | 315.36 | 307.03 | 312.39 | 334,353 | +8.04(+2.64%) |
Dec 18, 2023 | 307.01 | 312.04 | 300.75 | 304.35 | 334,138 | -2.91(-0.95%) |
Dec 15, 2023 | 303.77 | 309.36 | 294.54 | 307.26 | 617,703 | +5.00(+1.65%) |
Dec 14, 2023 | 286.16 | 302.87 | 286.16 | 302.26 | 557,107 | +22.80(+8.16%) |
Dec 13, 2023 | 260.02 | 280.60 | 257.83 | 279.45 | 307,519 | +19.32(+7.43%) |
Dec 12, 2023 | 265.55 | 266.17 | 256.71 | 260.13 | 236,511 | -6.11(-2.29%) |
Dec 11, 2023 | 269.32 | 271.53 | 265.80 | 266.24 | 196,444 | -3.22(-1.19%) |
Dec 08, 2023 | 269.92 | 274.30 | 267.12 | 269.46 | 87,669 | -0.08(-0.03%) |
Dec 07, 2023 | 266.51 | 270.98 | 264.43 | 269.54 | 168,298 | +2.67(+1.00%) |
Dec 06, 2023 | 269.00 | 274.42 | 265.09 | 266.87 | 122,350 | +1.59(+0.60%) |
Dec 05, 2023 | 277.93 | 278.44 | 263.89 | 265.28 | 263,382 | -16.76(-5.94%) |
Dec 04, 2023 | 275.77 | 284.93 | 275.77 | 282.03 | 168,341 | +5.48(+1.98%) |
Dec 01, 2023 | 265.44 | 277.06 | 264.81 | 276.55 | 149,118 | +10.56(+3.97%) |
Nov 30, 2023 | 268.70 | 268.89 | 264.42 | 265.99 | 148,965 | -1.27(-0.48%) |
Nov 29, 2023 | 271.45 | 274.32 | 267.25 | 267.27 | 141,476 | +0.08(+0.03%) |
Nov 28, 2023 | 265.43 | 270.32 | 262.83 | 267.19 | 153,898 | +2.73(+1.03%) |
Nov 27, 2023 | 267.28 | 267.57 | 264.12 | 264.46 | 187,995 | -4.79(-1.78%) |
Nov 24, 2023 | 268.06 | 269.79 | 264.86 | 269.25 | 42,029 | +2.14(+0.80%) |
Nov 22, 2023 | 270.17 | 271.98 | 265.35 | 267.11 | 85,831 | -0.32(-0.12%) |
Nov 21, 2023 | 266.92 | 268.47 | 263.78 | 267.43 | 179,385 | -4.04(-1.49%) |
Nov 20, 2023 | 268.54 | 274.55 | 268.19 | 271.46 | 102,238 | +1.10(+0.41%) |
Nov 17, 2023 | 271.95 | 274.07 | 266.93 | 270.37 | 148,810 | +3.71(+1.39%) |
Nov 16, 2023 | 277.85 | 278.68 | 252.75 | 266.66 | 372,593 | -14.38(-5.12%) |
Nov 15, 2023 | 274.27 | 283.49 | 274.27 | 281.04 | 233,026 | +6.93(+2.53%) |
Nov 14, 2023 | 264.01 | 280.54 | 264.01 | 274.10 | 266,415 | +16.46(+6.39%) |
Nov 13, 2023 | 254.01 | 258.41 | 251.06 | 257.64 | 217,143 | +1.81(+0.71%) |
Nov 10, 2023 | 253.09 | 256.32 | 250.99 | 255.83 | 81,573 | +2.51(+0.99%) |
Nov 09, 2023 | 263.06 | 263.06 | 251.92 | 253.32 | 120,085 | -7.65(-2.93%) |
Nov 08, 2023 | 259.64 | 263.09 | 260.97 | 131,761 | -0.02(-0.01%) | |
Nov 07, 2023 | 260.42 | 262.39 | 258.31 | 260.99 | 111,665 | +0.94(+0.36%) |
Nov 06, 2023 | 263.45 | 263.45 | 257.72 | 260.06 | 177,973 | -4.63(-1.75%) |
Nov 03, 2023 | 258.13 | 267.70 | 258.13 | 264.69 | 187,896 | +11.49(+4.54%) |
Nov 02, 2023 | 249.99 | 254.75 | 247.60 | 253.20 | 210,315 | +8.23(+3.36%) |
Nov 01, 2023 | 240.04 | 245.08 | 234.83 | 244.96 | 195,463 | +4.12(+1.71%) |
Oct 31, 2023 | 238.41 | 241.80 | 236.69 | 240.85 | 176,167 | -0.28(-0.12%) |
Oct 30, 2023 | 238.20 | 242.56 | 232.56 | 241.12 | 224,880 | +5.51(+2.34%) |
Oct 27, 2023 | 241.40 | 244.22 | 234.60 | 235.62 | 292,833 | -6.22(-2.57%) |
Oct 26, 2023 | 233.81 | 244.09 | 233.47 | 241.84 | 227,708 | +8.78(+3.77%) |
Oct 25, 2023 | 238.65 | 243.24 | 230.06 | 233.06 | 523,755 | -15.03(-6.06%) |
Oct 24, 2023 | 247.84 | 254.73 | 247.09 | 248.09 | 362,270 | -2.99(-1.19%) |
Oct 23, 2023 | 256.99 | 258.60 | 250.14 | 251.08 | 197,078 | -6.21(-2.41%) |
Oct 20, 2023 | 260.56 | 262.24 | 255.75 | 257.28 | 166,178 | -3.09(-1.19%) |
Oct 19, 2023 | 264.71 | 265.80 | 258.44 | 260.38 | 230,017 | -5.60(-2.11%) |
Oct 18, 2023 | 267.40 | 269.54 | 265.75 | 265.97 | 119,828 | -5.61(-2.06%) |
Oct 17, 2023 | 270.89 | 280.01 | 270.84 | 271.58 | 240,753 | -0.10(-0.04%) |
Oct 16, 2023 | 268.00 | 272.65 | 265.80 | 271.68 | 145,988 | +7.17(+2.71%) |
Oct 13, 2023 | 269.57 | 270.78 | 264.01 | 264.51 | 168,298 | -4.38(-1.63%) |
Oct 12, 2023 | 276.01 | 277.77 | 264.54 | 268.90 | 196,872 | -5.36(-1.95%) |
Oct 11, 2023 | 277.78 | 280.01 | 269.84 | 274.26 | 162,440 | -3.17(-1.14%) |
Oct 10, 2023 | 269.19 | 278.30 | 267.33 | 277.43 | 280,931 | +9.42(+3.51%) |
Oct 09, 2023 | 258.56 | 269.05 | 257.04 | 268.01 | 292,307 | +4.33(+1.64%) |
Oct 06, 2023 | 265.45 | 271.63 | 259.23 | 263.69 | 372,096 | -2.35(-0.88%) |
Oct 05, 2023 | 279.15 | 282.14 | 264.60 | 266.03 | 361,408 | -13.00(-4.66%) |
Oct 04, 2023 | 277.71 | 284.17 | 275.02 | 279.03 | 236,836 | +1.85(+0.67%) |
Oct 03, 2023 | 284.45 | 286.71 | 276.12 | 277.18 | 148,200 | -9.97(-3.47%) |