Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 285.76 | 287.03 | 277.64 | 278.41 | 467,659 | -8.28(-2.89%) |
May 16, 2024 | 294.35 | 295.58 | 286.46 | 286.69 | 465,026 | -9.97(-3.36%) |
May 15, 2024 | 300.38 | 305.40 | 293.66 | 296.66 | 582,856 | +5.97(+2.05%) |
May 14, 2024 | 299.48 | 304.12 | 290.51 | 290.69 | 555,085 | -1.56(-0.53%) |
May 13, 2024 | 294.87 | 305.50 | 290.21 | 292.25 | 738,331 | +1.28(+0.44%) |
May 10, 2024 | 295.31 | 298.36 | 285.37 | 290.97 | 530,826 | -3.17(-1.08%) |
May 09, 2024 | 279.64 | 294.34 | 278.62 | 294.14 | 597,981 | +15.38(+5.52%) |
May 08, 2024 | 273.20 | 278.92 | 270.47 | 278.76 | 492,335 | +0.32(+0.11%) |
May 07, 2024 | 281.18 | 288.42 | 278.05 | 278.44 | 461,936 | -2.34(-0.83%) |
May 06, 2024 | 278.00 | 282.44 | 275.46 | 280.78 | 659,942 | +5.73(+2.08%) |
May 03, 2024 | 271.88 | 281.17 | 271.88 | 275.05 | 936,752 | +13.04(+4.98%) |
May 02, 2024 | 249.00 | 262.63 | 245.01 | 262.01 | 693,500 | +17.01(+6.94%) |
May 01, 2024 | 246.19 | 254.22 | 239.50 | 245.00 | 614,814 | -2.05(-0.83%) |
Apr 30, 2024 | 252.11 | 255.17 | 247.00 | 247.05 | 333,143 | -8.71(-3.41%) |
Apr 29, 2024 | 251.84 | 258.11 | 250.77 | 255.76 | 712,375 | +6.85(+2.75%) |
Apr 26, 2024 | 243.71 | 252.75 | 243.71 | 248.91 | 478,529 | +5.54(+2.28%) |
Apr 25, 2024 | 243.03 | 243.84 | 236.75 | 243.37 | 787,192 | -8.48(-3.37%) |
Apr 24, 2024 | 247.51 | 253.07 | 244.43 | 251.85 | 469,662 | +3.29(+1.32%) |
Apr 23, 2024 | 247.05 | 251.94 | 244.10 | 248.56 | 508,975 | +3.36(+1.37%) |
Apr 22, 2024 | 243.00 | 246.69 | 237.66 | 245.20 | 539,588 | +4.79(+1.99%) |
Apr 19, 2024 | 244.19 | 246.63 | 238.28 | 240.41 | 491,345 | -4.88(-1.99%) |
Apr 18, 2024 | 245.65 | 249.24 | 242.04 | 245.29 | 531,697 | +1.56(+0.64%) |
Apr 17, 2024 | 246.57 | 247.90 | 242.41 | 243.73 | 739,902 | +0.46(+0.19%) |
Apr 16, 2024 | 248.50 | 248.78 | 239.48 | 243.27 | 1,136,456 | -8.25(-3.28%) |
Apr 15, 2024 | 258.87 | 261.19 | 249.63 | 251.52 | 685,711 | -3.66(-1.43%) |
Apr 12, 2024 | 263.30 | 264.63 | 252.49 | 255.18 | 896,627 | -11.91(-4.46%) |
Apr 11, 2024 | 263.68 | 268.60 | 260.87 | 267.09 | 819,208 | +6.61(+2.54%) |
Apr 10, 2024 | 274.82 | 275.98 | 258.33 | 260.48 | 1,826,625 | -28.22(-9.77%) |
Apr 09, 2024 | 278.28 | 290.87 | 275.31 | 288.70 | 996,632 | +12.44(+4.50%) |
Apr 08, 2024 | 280.50 | 281.90 | 272.39 | 276.26 | 850,825 | -2.04(-0.73%) |
Apr 05, 2024 | 280.25 | 283.65 | 278.15 | 278.30 | 971,323 | -4.42(-1.56%) |
Apr 04, 2024 | 300.96 | 303.74 | 282.60 | 282.72 | 1,038,075 | -15.64(-5.24%) |
Apr 03, 2024 | 311.83 | 311.83 | 297.17 | 298.36 | 1,084,273 | -12.22(-3.93%) |
Apr 02, 2024 | 328.00 | 328.00 | 305.86 | 310.58 | 1,534,119 | -24.17(-7.22%) |
Apr 01, 2024 | 349.30 | 350.49 | 333.31 | 334.75 | 1,522,592 | -13.51(-3.88%) |
Mar 28, 2024 | 330.54 | 353.47 | 352.79 | 348.26 | 4,873,919 | +51.27(+17.26%) |
Mar 27, 2024 | 290.00 | 300.97 | 289.00 | 296.99 | 2,393,966 | +10.71(+3.74%) |
Mar 26, 2024 | 286.81 | 289.57 | 275.29 | 286.28 | 1,004,687 | -1.00(-0.35%) |
Mar 25, 2024 | 297.22 | 301.29 | 282.91 | 287.28 | 944,556 | -9.93(-3.34%) |
Mar 22, 2024 | 311.38 | 312.05 | 296.93 | 297.21 | 750,301 | -14.16(-4.55%) |
Mar 21, 2024 | 292.05 | 315.81 | 292.05 | 311.37 | 863,639 | +21.31(+7.35%) |
Mar 20, 2024 | 276.74 | 296.14 | 275.79 | 290.06 | 646,698 | +11.26(+4.04%) |
Mar 19, 2024 | 277.22 | 283.50 | 275.74 | 278.80 | 429,630 | -0.67(-0.24%) |
Mar 18, 2024 | 290.83 | 292.00 | 279.30 | 279.47 | 368,021 | -11.26(-3.87%) |
Mar 15, 2024 | 288.02 | 296.19 | 288.02 | 290.73 | 363,396 | -1.09(-0.37%) |
Mar 14, 2024 | 303.00 | 303.00 | 287.44 | 291.82 | 492,569 | -11.07(-3.65%) |
Mar 13, 2024 | 291.70 | 311.60 | 291.70 | 302.89 | 1,062,841 | +15.66(+5.45%) |
Mar 12, 2024 | 282.09 | 288.21 | 279.98 | 287.23 | 464,136 | +5.41(+1.92%) |
Mar 11, 2024 | 275.23 | 282.64 | 271.44 | 281.82 | 453,729 | +4.86(+1.75%) |
Mar 08, 2024 | 280.47 | 285.46 | 275.00 | 276.96 | 513,568 | +2.59(+0.94%) |
Mar 07, 2024 | 273.91 | 277.89 | 271.02 | 274.37 | 346,489 | +3.52(+1.30%) |
Mar 06, 2024 | 272.07 | 273.02 | 266.00 | 270.85 | 219,059 | +2.61(+0.97%) |
Mar 05, 2024 | 269.05 | 271.96 | 266.23 | 268.24 | 340,732 | -2.87(-1.06%) |
Mar 04, 2024 | 278.53 | 280.85 | 270.06 | 271.11 | 327,203 | -6.52(-2.35%) |
Mar 01, 2024 | 274.51 | 280.40 | 271.97 | 277.63 | 393,409 | +3.23(+1.18%) |
Feb 29, 2024 | 270.00 | 275.39 | 269.00 | 274.40 | 459,441 | +10.04(+3.80%) |
Feb 28, 2024 | 262.66 | 266.20 | 260.93 | 264.36 | 286,285 | -1.36(-0.51%) |
Feb 27, 2024 | 256.00 | 267.83 | 256.00 | 265.72 | 465,083 | +11.68(+4.60%) |
Feb 26, 2024 | 259.44 | 260.63 | 252.78 | 254.04 | 377,844 | -4.52(-1.75%) |
Feb 23, 2024 | 258.31 | 261.82 | 257.53 | 258.56 | 379,395 | -1.41(-0.54%) |
Feb 22, 2024 | 260.51 | 263.02 | 256.37 | 259.97 | 372,012 | +3.93(+1.53%) |
Feb 21, 2024 | 260.00 | 260.50 | 254.82 | 256.04 | 755,224 | -6.23(-2.38%) |
Feb 20, 2024 | 260.52 | 263.09 | 258.76 | 262.27 | 417,997 | -3.25(-1.22%) |
Feb 16, 2024 | 272.13 | 272.86 | 265.46 | 265.52 | 310,191 | -9.93(-3.61%) |
Feb 15, 2024 | 278.29 | 279.76 | 273.29 | 275.45 | 434,598 | +0.51(+0.19%) |
Feb 14, 2024 | 269.00 | 277.36 | 265.84 | 274.94 | 508,214 | +10.09(+3.81%) |
Feb 13, 2024 | 262.75 | 268.18 | 255.14 | 264.85 | 662,732 | -13.94(-5.00%) |
Feb 12, 2024 | 262.17 | 280.31 | 262.07 | 278.79 | 732,301 | +17.65(+6.76%) |
Feb 09, 2024 | 257.99 | 264.42 | 254.51 | 261.14 | 370,330 | +4.28(+1.67%) |
Feb 08, 2024 | 256.63 | 260.70 | 253.66 | 256.86 | 328,514 | +2.07(+0.81%) |
Feb 07, 2024 | 256.13 | 257.99 | 249.99 | 254.79 | 702,369 | -0.07(-0.03%) |
Feb 06, 2024 | 251.42 | 257.17 | 249.23 | 254.86 | 305,074 | +3.03(+1.20%) |
Feb 05, 2024 | 250.87 | 252.56 | 243.72 | 251.83 | 470,468 | -4.20(-1.64%) |
Feb 02, 2024 | 252.06 | 258.42 | 245.43 | 256.03 | 561,273 | -2.14(-0.83%) |
Feb 01, 2024 | 257.06 | 261.77 | 250.00 | 258.17 | 523,673 | +4.69(+1.85%) |
Jan 31, 2024 | 260.88 | 265.04 | 252.38 | 253.48 | 551,132 | -9.62(-3.66%) |
Jan 30, 2024 | 270.13 | 271.16 | 261.32 | 263.10 | 500,205 | -10.18(-3.73%) |
Jan 29, 2024 | 271.99 | 273.34 | 266.53 | 273.28 | 438,964 | +0.64(+0.23%) |
Jan 26, 2024 | 273.46 | 274.21 | 269.00 | 272.64 | 273,095 | +2.12(+0.78%) |
Jan 25, 2024 | 267.40 | 271.76 | 265.55 | 270.52 | 395,557 | +6.18(+2.34%) |
Jan 24, 2024 | 273.76 | 275.65 | 263.56 | 264.34 | 500,553 | -4.43(-1.65%) |
Jan 23, 2024 | 268.92 | 271.00 | 265.23 | 268.77 | 453,467 | +2.43(+0.91%) |
Jan 22, 2024 | 261.50 | 270.63 | 261.01 | 266.34 | 495,411 | +6.99(+2.70%) |
Jan 19, 2024 | 256.97 | 259.44 | 251.19 | 259.35 | 653,799 | +4.33(+1.70%) |
Jan 18, 2024 | 254.76 | 258.65 | 253.22 | 255.02 | 331,184 | +0.47(+0.18%) |
Jan 17, 2024 | 253.56 | 255.14 | 249.28 | 254.55 | 550,779 | -3.47(-1.34%) |
Jan 16, 2024 | 265.76 | 266.19 | 255.17 | 258.02 | 728,605 | -10.27(-3.83%) |
Jan 12, 2024 | 277.76 | 281.50 | 267.11 | 268.29 | 553,987 | -7.37(-2.67%) |
Jan 11, 2024 | 273.00 | 276.19 | 263.60 | 275.66 | 539,426 | +2.54(+0.93%) |
Jan 10, 2024 | 274.88 | 275.46 | 268.62 | 273.12 | 347,514 | +1.22(+0.45%) |
Jan 09, 2024 | 268.06 | 274.00 | 266.93 | 271.90 | 449,665 | -0.75(-0.28%) |
Jan 08, 2024 | 263.69 | 273.62 | 262.96 | 272.65 | 511,310 | +8.94(+3.39%) |
Jan 05, 2024 | 263.36 | 275.03 | 261.55 | 263.71 | 519,867 | -2.63(-0.99%) |
Jan 04, 2024 | 268.51 | 269.31 | 262.81 | 266.34 | 676,616 | -3.40(-1.26%) |
Jan 03, 2024 | 278.87 | 278.88 | 264.39 | 269.74 | 913,813 | -16.11(-5.64%) |
Jan 02, 2024 | 287.69 | 295.75 | 283.76 | 285.85 | 518,849 | -5.63(-1.93%) |
Dec 29, 2023 | 299.23 | 300.26 | 291.24 | 291.48 | 530,277 | -9.50(-3.16%) |
Dec 28, 2023 | 298.79 | 301.00 | 296.40 | 300.98 | 271,038 | +1.63(+0.54%) |
Dec 27, 2023 | 301.26 | 302.68 | 296.73 | 299.35 | 271,582 | -2.63(-0.87%) |
Dec 26, 2023 | 302.47 | 306.53 | 299.92 | 301.98 | 334,317 | -0.13(-0.04%) |
Dec 22, 2023 | 306.42 | 308.88 | 301.20 | 302.11 | 371,031 | -5.67(-1.84%) |
Dec 21, 2023 | 312.98 | 315.00 | 305.61 | 307.78 | 395,046 | +2.46(+0.81%) |
Dec 20, 2023 | 308.30 | 316.22 | 304.56 | 305.32 | 434,228 | -6.88(-2.20%) |
Dec 19, 2023 | 308.59 | 313.25 | 305.50 | 312.20 | 508,669 | +6.91(+2.26%) |
Dec 18, 2023 | 309.71 | 311.79 | 299.54 | 305.29 | 573,175 | -3.33(-1.08%) |
Dec 15, 2023 | 318.53 | 318.87 | 305.11 | 308.62 | 1,352,764 | -8.51(-2.68%) |
Dec 14, 2023 | 290.44 | 322.92 | 289.96 | 317.13 | 2,605,452 | +33.31(+11.74%) |
Dec 13, 2023 | 254.28 | 286.53 | 254.00 | 283.82 | 1,854,094 | +30.75(+12.15%) |
Dec 12, 2023 | 251.29 | 258.50 | 248.00 | 253.07 | 999,761 | +2.52(+1.01%) |
Dec 11, 2023 | 241.15 | 252.47 | 240.49 | 250.55 | 1,339,573 | +8.54(+3.53%) |
Dec 08, 2023 | 252.10 | 253.89 | 239.00 | 242.01 | 3,732,262 | -39.39(-14.00%) |
Dec 07, 2023 | 280.73 | 285.85 | 277.50 | 281.40 | 1,202,810 | +1.52(+0.54%) |
Dec 06, 2023 | 280.29 | 284.00 | 273.23 | 279.88 | 631,699 | +0.02(+0.01%) |
Dec 05, 2023 | 287.11 | 288.15 | 277.03 | 279.86 | 699,584 | -10.40(-3.58%) |
Dec 04, 2023 | 284.00 | 290.49 | 283.02 | 290.26 | 665,941 | +5.59(+1.96%) |
Dec 01, 2023 | 269.30 | 285.66 | 267.47 | 284.67 | 673,612 | +14.70(+5.45%) |
Nov 30, 2023 | 273.75 | 273.75 | 267.02 | 269.97 | 364,273 | -0.66(-0.24%) |
Nov 29, 2023 | 268.84 | 275.00 | 268.60 | 270.63 | 400,939 | +4.19(+1.57%) |
Nov 28, 2023 | 266.75 | 269.60 | 260.50 | 266.44 | 417,689 | -0.95(-0.36%) |
Nov 27, 2023 | 266.40 | 268.73 | 265.55 | 267.39 | 383,427 | -1.43(-0.53%) |
Nov 24, 2023 | 267.99 | 271.54 | 267.99 | 268.82 | 149,324 | -1.18(-0.44%) |
Nov 22, 2023 | 271.93 | 273.40 | 267.80 | 270.00 | 362,579 | +1.40(+0.52%) |
Nov 21, 2023 | 264.84 | 268.99 | 261.20 | 268.60 | 497,393 | +0.17(+0.06%) |
Nov 20, 2023 | 259.99 | 270.58 | 259.95 | 268.43 | 743,084 | +8.95(+3.45%) |
Nov 17, 2023 | 255.94 | 262.37 | 254.53 | 259.48 | 434,293 | +4.95(+1.94%) |
Nov 16, 2023 | 253.90 | 261.99 | 252.47 | 254.53 | 492,248 | -4.56(-1.76%) |
Nov 15, 2023 | 248.28 | 263.18 | 247.00 | 259.09 | 962,750 | +12.22(+4.95%) |
Nov 14, 2023 | 241.00 | 254.42 | 240.99 | 246.87 | 1,116,148 | +17.91(+7.82%) |
Nov 13, 2023 | 230.85 | 234.01 | 228.64 | 228.96 | 437,787 | -4.56(-1.95%) |
Nov 10, 2023 | 230.00 | 234.18 | 227.05 | 233.52 | 454,624 | +5.02(+2.20%) |
Nov 09, 2023 | 237.50 | 238.31 | 226.75 | 228.50 | 511,063 | -7.08(-3.01%) |
Nov 08, 2023 | 234.45 | 238.84 | 232.89 | 235.58 | 461,593 | -0.57(-0.24%) |
Nov 07, 2023 | 232.83 | 237.58 | 231.00 | 236.15 | 605,802 | +3.16(+1.36%) |
Nov 06, 2023 | 240.56 | 240.60 | 230.50 | 232.99 | 780,028 | -7.14(-2.97%) |
Nov 03, 2023 | 232.12 | 246.08 | 231.63 | 240.13 | 1,343,741 | +15.11(+6.71%) |
Nov 02, 2023 | 218.36 | 229.30 | 218.23 | 225.02 | 1,203,638 | +11.65(+5.46%) |
Nov 01, 2023 | 215.99 | 218.26 | 207.26 | 213.37 | 868,796 | -4.59(-2.11%) |
Oct 31, 2023 | 217.25 | 218.73 | 212.92 | 217.96 | 529,179 | +2.28(+1.06%) |
Oct 30, 2023 | 214.94 | 216.96 | 209.66 | 215.68 | 633,549 | +2.55(+1.20%) |
Oct 27, 2023 | 216.67 | 218.60 | 212.08 | 213.13 | 508,119 | -2.35(-1.09%) |
Oct 26, 2023 | 225.26 | 228.73 | 214.39 | 215.48 | 888,843 | -10.75(-4.75%) |
Oct 25, 2023 | 228.32 | 230.49 | 224.08 | 226.23 | 471,242 | -5.49(-2.37%) |
Oct 24, 2023 | 235.45 | 236.64 | 227.22 | 231.72 | 486,408 | -1.34(-0.57%) |
Oct 23, 2023 | 230.56 | 238.78 | 227.51 | 233.06 | 527,336 | +0.61(+0.26%) |
Oct 20, 2023 | 230.41 | 233.62 | 226.75 | 232.45 | 751,841 | +1.27(+0.55%) |
Oct 19, 2023 | 239.07 | 240.50 | 229.33 | 231.18 | 926,132 | -8.71(-3.63%) |
Oct 18, 2023 | 248.00 | 248.23 | 239.49 | 239.89 | 611,593 | -11.13(-4.43%) |
Oct 17, 2023 | 242.70 | 253.03 | 240.80 | 251.02 | 610,277 | +6.31(+2.58%) |
Oct 16, 2023 | 240.94 | 245.97 | 239.83 | 244.71 | 650,009 | +6.18(+2.59%) |
Oct 13, 2023 | 237.76 | 240.35 | 231.76 | 238.53 | 1,057,155 | -0.44(-0.18%) |
Oct 12, 2023 | 248.59 | 248.96 | 235.17 | 238.97 | 712,820 | -10.88(-4.35%) |
Oct 11, 2023 | 249.11 | 253.83 | 248.83 | 249.85 | 566,538 | +2.08(+0.84%) |
Oct 10, 2023 | 246.22 | 255.45 | 245.28 | 247.77 | 649,938 | +2.14(+0.87%) |
Oct 09, 2023 | 244.46 | 246.41 | 240.12 | 245.63 | 600,599 | -2.65(-1.07%) |
Oct 06, 2023 | 237.99 | 250.86 | 235.70 | 248.28 | 874,188 | +8.10(+3.37%) |
Oct 05, 2023 | 248.37 | 248.45 | 238.66 | 240.18 | 700,276 | -8.27(-3.33%) |
Oct 04, 2023 | 254.96 | 255.04 | 246.93 | 248.45 | 666,639 | -5.11(-2.02%) |
Oct 03, 2023 | 259.16 | 260.32 | 250.26 | 253.56 | 649,943 | -8.45(-3.23%) |
Oct 02, 2023 | 263.42 | 265.88 | 259.05 | 262.01 | 495,184 | -2.35(-0.89%) |
Sep 29, 2023 | 263.63 | 268.68 | 262.16 | 264.36 | 725,768 | +5.23(+2.02%) |
Sep 28, 2023 | 255.17 | 262.94 | 253.12 | 259.13 | 974,207 | +2.43(+0.95%) |
Sep 27, 2023 | 259.49 | 261.00 | 253.75 | 256.70 | 789,702 | -0.67(-0.26%) |
Sep 26, 2023 | 262.57 | 264.62 | 255.96 | 257.37 | 1,247,008 | -7.83(-2.95%) |
Sep 25, 2023 | 264.98 | 266.60 | 263.69 | 265.20 | 1,344,365 | +1.29(+0.49%) |
Sep 22, 2023 | 273.77 | 273.77 | 261.45 | 263.91 | 1,374,581 | -7.24(-2.67%) |
Sep 21, 2023 | 283.50 | 283.50 | 270.98 | 271.15 | 1,297,004 | -15.54(-5.42%) |
Sep 20, 2023 | 292.88 | 294.95 | 285.76 | 286.69 | 498,140 | -3.18(-1.10%) |
Sep 19, 2023 | 291.90 | 292.83 | 286.54 | 289.87 | 727,285 | -2.70(-0.92%) |
Sep 18, 2023 | 301.80 | 302.15 | 290.83 | 292.57 | 980,556 | -11.02(-3.63%) |
Sep 15, 2023 | 304.70 | 305.44 | 300.73 | 303.59 | 1,135,809 | -3.66(-1.19%) |
Sep 14, 2023 | 307.14 | 311.71 | 304.36 | 307.25 | 666,189 | -3.34(-1.08%) |
Sep 13, 2023 | 305.15 | 310.59 | 303.30 | 310.59 | 645,534 | +3.61(+1.18%) |
Sep 12, 2023 | 314.96 | 316.05 | 306.56 | 306.98 | 886,163 | -9.81(-3.10%) |
Sep 11, 2023 | 313.21 | 321.23 | 309.58 | 316.79 | 1,296,846 | +5.84(+1.88%) |
Sep 08, 2023 | 336.00 | 346.20 | 309.00 | 310.95 | 4,738,154 | -57.60(-15.63%) |
Sep 07, 2023 | 370.26 | 372.40 | 366.35 | 368.55 | 1,297,515 | -4.77(-1.28%) |
Sep 06, 2023 | 381.63 | 384.41 | 361.73 | 373.32 | 702,255 | -12.45(-3.23%) |
Sep 05, 2023 | 378.39 | 388.48 | 375.00 | 385.77 | 912,010 | +4.72(+1.24%) |