Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 322.89 | 327.78 | 322.20 | 326.65 | 1,030,864 | +4.76(+1.48%) |
May 09, 2024 | 309.65 | 322.15 | 309.63 | 321.89 | 1,147,825 | +12.47(+4.03%) |
May 08, 2024 | 314.21 | 314.21 | 307.28 | 309.42 | 1,026,965 | -5.03(-1.60%) |
May 07, 2024 | 312.12 | 314.63 | 309.81 | 314.45 | 1,178,504 | +4.39(+1.42%) |
May 06, 2024 | 309.27 | 310.99 | 307.83 | 310.06 | 751,195 | +2.30(+0.75%) |
May 03, 2024 | 312.00 | 314.57 | 307.30 | 307.76 | 1,044,935 | -1.08(-0.35%) |
May 02, 2024 | 312.00 | 312.00 | 307.08 | 308.84 | 868,730 | -0.60(-0.19%) |
May 01, 2024 | 307.44 | 313.87 | 307.05 | 309.44 | 812,450 | -0.38(-0.12%) |
Apr 30, 2024 | 312.32 | 313.42 | 308.14 | 309.82 | 955,768 | -1.60(-0.51%) |
Apr 29, 2024 | 308.85 | 312.84 | 307.59 | 311.42 | 1,162,813 | +4.73(+1.54%) |
Apr 26, 2024 | 297.38 | 307.27 | 295.79 | 306.69 | 2,257,052 | -7.43(-2.37%) |
Apr 25, 2024 | 321.40 | 322.26 | 312.13 | 314.12 | 1,584,723 | -4.90(-1.54%) |
Apr 24, 2024 | 318.83 | 322.00 | 317.70 | 319.02 | 835,559 | -0.41(-0.13%) |
Apr 23, 2024 | 312.35 | 320.22 | 312.35 | 319.43 | 1,183,445 | +9.12(+2.94%) |
Apr 22, 2024 | 307.26 | 313.10 | 307.01 | 310.31 | 1,131,396 | +5.20(+1.70%) |
Apr 19, 2024 | 298.64 | 305.91 | 297.35 | 305.11 | 1,651,999 | +8.11(+2.73%) |
Apr 18, 2024 | 303.01 | 304.61 | 292.97 | 297.00 | 2,767,431 | -14.03(-4.51%) |
Apr 17, 2024 | 315.48 | 315.55 | 310.15 | 311.03 | 1,511,042 | -2.86(-0.91%) |
Apr 16, 2024 | 323.36 | 323.36 | 311.90 | 313.89 | 1,623,118 | -8.74(-2.71%) |
Apr 15, 2024 | 327.73 | 329.93 | 321.18 | 322.63 | 731,892 | -0.19(-0.06%) |
Apr 12, 2024 | 326.16 | 329.11 | 320.64 | 322.82 | 994,871 | -4.43(-1.35%) |
Apr 11, 2024 | 329.26 | 329.52 | 324.21 | 327.25 | 643,375 | -0.51(-0.16%) |
Apr 10, 2024 | 326.25 | 329.24 | 324.63 | 327.76 | 735,176 | -1.13(-0.34%) |
Apr 09, 2024 | 329.00 | 329.43 | 325.29 | 328.89 | 667,214 | +0.87(+0.27%) |
Apr 08, 2024 | 326.49 | 329.39 | 325.08 | 328.02 | 1,063,602 | -0.78(-0.24%) |
Apr 05, 2024 | 326.22 | 329.55 | 326.22 | 328.80 | 604,424 | +3.63(+1.12%) |
Apr 04, 2024 | 334.50 | 335.83 | 324.51 | 325.17 | 749,510 | -7.03(-2.12%) |
Apr 03, 2024 | 329.12 | 332.66 | 328.95 | 332.20 | 791,734 | +2.85(+0.87%) |
Apr 02, 2024 | 329.04 | 329.63 | 325.53 | 329.35 | 904,581 | -0.76(-0.23%) |
Apr 01, 2024 | 332.32 | 332.53 | 327.68 | 330.11 | 850,476 | -3.42(-1.03%) |
Mar 28, 2024 | 332.76 | 334.49 | 334.01 | 333.53 | 812,722 | +1.84(+0.55%) |
Mar 27, 2024 | 331.02 | 332.58 | 329.46 | 331.69 | 1,031,975 | +3.98(+1.21%) |
Mar 26, 2024 | 326.75 | 330.37 | 326.20 | 327.71 | 891,334 | +0.39(+0.12%) |
Mar 25, 2024 | 330.00 | 331.57 | 327.26 | 327.32 | 755,705 | -2.62(-0.79%) |
Mar 22, 2024 | 328.75 | 330.69 | 327.72 | 329.94 | 710,107 | +1.09(+0.33%) |
Mar 21, 2024 | 329.23 | 334.02 | 328.56 | 328.85 | 1,041,122 | -0.01(-0.00%) |
Mar 20, 2024 | 330.25 | 331.39 | 328.57 | 328.86 | 828,226 | -1.62(-0.49%) |
Mar 19, 2024 | 328.50 | 330.72 | 327.70 | 330.48 | 916,804 | +3.31(+1.01%) |
Mar 18, 2024 | 321.97 | 328.17 | 321.70 | 327.17 | 829,482 | +5.20(+1.62%) |
Mar 15, 2024 | 318.90 | 323.67 | 318.90 | 321.97 | 1,230,985 | -2.81(-0.87%) |
Mar 14, 2024 | 321.74 | 325.05 | 319.25 | 324.78 | 1,058,172 | +3.54(+1.10%) |
Mar 13, 2024 | 323.09 | 324.53 | 320.57 | 321.24 | 971,730 | -1.65(-0.51%) |
Mar 12, 2024 | 320.09 | 325.56 | 318.44 | 322.89 | 1,050,879 | +2.30(+0.72%) |
Mar 11, 2024 | 323.01 | 324.37 | 316.35 | 320.59 | 1,046,049 | -4.11(-1.27%) |
Mar 08, 2024 | 323.79 | 328.07 | 323.79 | 324.70 | 710,171 | +0.71(+0.22%) |
Mar 07, 2024 | 324.64 | 328.01 | 323.62 | 323.99 | 968,782 | +1.26(+0.39%) |
Mar 06, 2024 | 316.65 | 323.50 | 316.10 | 322.74 | 1,926,118 | +7.84(+2.49%) |
Mar 05, 2024 | 314.35 | 317.21 | 311.90 | 314.89 | 1,021,325 | +1.46(+0.46%) |
Mar 04, 2024 | 311.91 | 314.06 | 310.08 | 313.44 | 752,125 | +2.10(+0.67%) |
Mar 01, 2024 | 310.95 | 313.35 | 307.84 | 311.34 | 1,214,448 | +0.28(+0.09%) |
Feb 29, 2024 | 313.32 | 313.39 | 308.94 | 311.06 | 1,482,219 | -0.36(-0.12%) |
Feb 28, 2024 | 313.98 | 316.07 | 309.10 | 311.42 | 740,179 | -1.94(-0.62%) |
Feb 27, 2024 | 312.25 | 314.35 | 310.95 | 313.36 | 621,396 | +0.80(+0.26%) |
Feb 26, 2024 | 315.35 | 315.85 | 312.44 | 312.56 | 860,010 | -2.16(-0.68%) |
Feb 23, 2024 | 313.11 | 316.33 | 313.11 | 314.71 | 788,798 | +2.51(+0.81%) |
Feb 22, 2024 | 310.38 | 317.65 | 308.94 | 312.20 | 1,621,365 | +1.22(+0.39%) |
Feb 21, 2024 | 306.87 | 311.19 | 306.87 | 310.98 | 574,014 | +3.03(+0.99%) |
Feb 20, 2024 | 306.05 | 309.22 | 306.05 | 307.95 | 776,493 | +0.03(+0.01%) |
Feb 16, 2024 | 306.61 | 310.71 | 305.99 | 307.92 | 870,842 | +0.89(+0.29%) |
Feb 15, 2024 | 306.26 | 308.68 | 305.18 | 307.03 | 841,376 | +2.23(+0.73%) |
Feb 14, 2024 | 305.52 | 306.72 | 305.52 | 304.80 | 938,059 | +0.89(+0.29%) |
Feb 13, 2024 | 305.41 | 307.38 | 301.21 | 303.92 | 998,820 | -5.61(-1.81%) |
Feb 12, 2024 | 305.37 | 310.84 | 302.85 | 309.52 | 1,370,476 | +3.83(+1.25%) |
Feb 09, 2024 | 304.99 | 306.88 | 304.86 | 305.69 | 772,026 | +0.86(+0.28%) |
Feb 08, 2024 | 306.43 | 307.08 | 301.49 | 304.83 | 901,327 | -1.82(-0.59%) |
Feb 07, 2024 | 307.03 | 309.54 | 305.61 | 306.65 | 892,663 | +0.46(+0.15%) |
Feb 06, 2024 | 309.99 | 311.85 | 304.35 | 306.19 | 1,263,913 | -3.79(-1.22%) |
Feb 05, 2024 | 308.16 | 311.87 | 307.46 | 309.98 | 863,707 | +1.20(+0.39%) |
Feb 02, 2024 | 312.36 | 312.36 | 306.52 | 308.79 | 1,282,725 | -5.23(-1.67%) |
Feb 01, 2024 | 302.73 | 314.18 | 302.73 | 314.01 | 1,743,332 | +9.74(+3.20%) |
Jan 31, 2024 | 302.80 | 308.70 | 301.77 | 304.27 | 2,561,095 | +3.30(+1.10%) |
Jan 30, 2024 | 299.38 | 304.32 | 295.51 | 300.97 | 2,488,292 | +14.83(+5.18%) |
Jan 29, 2024 | 281.84 | 286.60 | 281.03 | 286.14 | 1,745,948 | +3.29(+1.16%) |
Jan 26, 2024 | 286.90 | 287.60 | 281.36 | 282.85 | 931,783 | -2.59(-0.91%) |
Jan 25, 2024 | 279.71 | 285.62 | 279.36 | 285.43 | 1,441,773 | +7.08(+2.54%) |
Jan 24, 2024 | 284.56 | 285.90 | 278.11 | 278.36 | 1,438,615 | -5.97(-2.10%) |
Jan 23, 2024 | 288.16 | 290.76 | 283.09 | 284.33 | 2,025,684 | -3.39(-1.18%) |
Jan 22, 2024 | 288.00 | 290.37 | 286.44 | 287.72 | 1,772,188 | +0.54(+0.19%) |
Jan 19, 2024 | 285.50 | 287.50 | 282.84 | 287.18 | 1,214,694 | +2.94(+1.04%) |
Jan 18, 2024 | 278.44 | 285.28 | 277.93 | 284.24 | 1,319,376 | +6.93(+2.50%) |
Jan 17, 2024 | 278.08 | 281.36 | 275.93 | 277.31 | 738,896 | -2.93(-1.05%) |
Jan 16, 2024 | 280.08 | 281.64 | 278.84 | 280.24 | 843,297 | -1.37(-0.49%) |
Jan 12, 2024 | 284.07 | 286.64 | 280.36 | 281.61 | 901,771 | -0.34(-0.12%) |
Jan 11, 2024 | 281.92 | 283.37 | 280.70 | 281.95 | 871,576 | +0.03(+0.01%) |
Jan 10, 2024 | 278.38 | 282.52 | 277.69 | 281.92 | 892,738 | +3.16(+1.14%) |
Jan 09, 2024 | 279.70 | 281.17 | 278.27 | 278.76 | 765,925 | -2.16(-0.77%) |
Jan 08, 2024 | 276.28 | 281.11 | 276.00 | 280.91 | 836,444 | +5.64(+2.05%) |
Jan 05, 2024 | 272.31 | 278.27 | 272.26 | 275.27 | 824,426 | +2.73(+1.00%) |
Jan 04, 2024 | 271.30 | 276.18 | 270.58 | 272.54 | 834,613 | +1.02(+0.37%) |
Jan 03, 2024 | 273.37 | 275.02 | 270.21 | 271.52 | 1,161,044 | -3.23(-1.18%) |