Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 320.48 | 324.01 | 319.02 | 319.39 | 1,387,369 | -0.50(-0.16%) |
May 17, 2024 | 324.17 | 326.06 | 317.83 | 319.89 | 1,752,252 | -0.20(-0.06%) |
May 16, 2024 | 327.00 | 329.04 | 320.03 | 320.09 | 1,956,449 | -5.94(-1.82%) |
May 15, 2024 | 315.00 | 326.28 | 314.69 | 326.03 | 2,601,853 | +12.37(+3.94%) |
May 14, 2024 | 309.09 | 313.99 | 307.00 | 313.66 | 1,878,714 | +3.79(+1.22%) |
May 13, 2024 | 312.07 | 314.58 | 306.52 | 309.87 | 2,752,115 | -4.16(-1.32%) |
May 10, 2024 | 299.53 | 316.22 | 299.00 | 314.03 | 5,518,101 | +17.96(+6.07%) |
May 09, 2024 | 292.07 | 296.46 | 289.39 | 296.07 | 2,590,502 | +4.40(+1.51%) |
May 08, 2024 | 283.15 | 297.00 | 276.33 | 291.67 | 7,647,562 | +17.68(+6.45%) |
May 07, 2024 | 276.11 | 277.87 | 271.87 | 273.99 | 4,055,061 | -4.83(-1.73%) |
May 06, 2024 | 273.39 | 279.76 | 273.10 | 278.82 | 2,053,655 | +4.42(+1.61%) |
May 03, 2024 | 271.90 | 278.35 | 271.70 | 274.40 | 2,883,652 | +12.54(+4.79%) |
May 02, 2024 | 258.27 | 262.06 | 253.70 | 261.86 | 1,397,464 | +6.65(+2.61%) |
May 01, 2024 | 254.54 | 261.37 | 252.26 | 255.21 | 2,260,004 | -1.35(-0.53%) |
Apr 30, 2024 | 261.96 | 265.65 | 256.36 | 256.56 | 2,039,337 | -7.11(-2.70%) |
Apr 29, 2024 | 267.73 | 271.42 | 261.02 | 263.67 | 1,450,467 | -1.03(-0.39%) |
Apr 26, 2024 | 266.76 | 270.25 | 264.30 | 264.70 | 2,521,906 | -0.06(-0.02%) |
Apr 25, 2024 | 256.64 | 268.71 | 251.42 | 264.76 | 3,550,819 | +9.99(+3.92%) |
Apr 24, 2024 | 256.79 | 260.90 | 250.58 | 254.77 | 2,594,312 | +3.59(+1.43%) |
Apr 23, 2024 | 246.37 | 251.71 | 244.09 | 251.18 | 2,297,734 | +5.71(+2.33%) |
Apr 22, 2024 | 246.54 | 248.44 | 240.32 | 245.47 | 3,412,110 | -0.62(-0.25%) |
Apr 19, 2024 | 256.26 | 256.77 | 245.59 | 246.09 | 2,957,175 | -11.10(-4.32%) |
Apr 18, 2024 | 257.65 | 260.06 | 252.53 | 257.19 | 1,951,796 | -2.08(-0.80%) |
Apr 17, 2024 | 262.87 | 264.64 | 257.02 | 259.27 | 2,525,826 | -3.49(-1.33%) |
Apr 16, 2024 | 264.00 | 267.20 | 262.00 | 262.76 | 2,226,176 | -0.44(-0.17%) |
Apr 15, 2024 | 275.30 | 276.87 | 261.90 | 263.20 | 4,072,697 | -8.02(-2.96%) |
Apr 12, 2024 | 280.27 | 282.70 | 268.33 | 271.22 | 5,750,488 | -25.36(-8.55%) |
Apr 11, 2024 | 290.63 | 297.67 | 289.33 | 296.58 | 1,513,336 | +8.36(+2.90%) |
Apr 10, 2024 | 290.00 | 294.58 | 287.29 | 288.22 | 1,910,399 | -6.53(-2.22%) |
Apr 09, 2024 | 299.99 | 299.99 | 286.53 | 294.75 | 1,311,953 | -2.63(-0.88%) |
Apr 08, 2024 | 297.01 | 299.18 | 293.32 | 297.38 | 1,336,608 | -0.22(-0.07%) |
Apr 05, 2024 | 291.02 | 298.25 | 290.00 | 297.60 | 1,452,624 | +8.83(+3.06%) |
Apr 04, 2024 | 300.96 | 303.50 | 288.57 | 288.77 | 1,875,824 | -10.02(-3.35%) |
Apr 03, 2024 | 291.12 | 301.49 | 290.00 | 298.79 | 1,788,865 | +7.94(+2.73%) |
Apr 02, 2024 | 291.70 | 293.74 | 284.49 | 290.85 | 2,224,812 | -8.90(-2.97%) |
Apr 01, 2024 | 292.28 | 299.79 | 291.33 | 299.75 | 1,588,907 | +9.77(+3.37%) |
Mar 28, 2024 | 287.79 | 290.27 | 290.27 | 289.98 | 1,839,411 | +1.57(+0.54%) |
Mar 27, 2024 | 296.24 | 297.35 | 284.07 | 288.41 | 3,202,990 | -9.42(-3.16%) |
Mar 26, 2024 | 300.48 | 305.50 | 297.19 | 297.83 | 2,461,679 | -7.67(-2.51%) |
Mar 25, 2024 | 302.47 | 307.37 | 300.46 | 305.50 | 2,012,438 | -0.92(-0.30%) |
Mar 22, 2024 | 303.00 | 307.74 | 302.00 | 306.42 | 2,380,534 | +1.82(+0.60%) |
Mar 21, 2024 | 299.00 | 305.63 | 295.01 | 304.60 | 2,921,482 | +8.02(+2.70%) |
Mar 20, 2024 | 289.03 | 296.76 | 285.75 | 296.58 | 3,300,978 | +9.66(+3.37%) |
Mar 19, 2024 | 284.00 | 288.24 | 272.61 | 286.92 | 5,270,131 | -2.40(-0.83%) |
Mar 18, 2024 | 282.41 | 289.70 | 281.05 | 289.32 | 3,872,599 | +11.59(+4.17%) |
Mar 15, 2024 | 279.18 | 281.81 | 276.08 | 277.73 | 3,855,471 | -6.29(-2.21%) |
Mar 14, 2024 | 281.61 | 285.75 | 280.17 | 284.02 | 3,137,812 | +3.31(+1.18%) |
Mar 13, 2024 | 279.97 | 282.25 | 276.83 | 280.71 | 3,023,376 | -1.15(-0.41%) |
Mar 12, 2024 | 273.00 | 281.95 | 270.69 | 281.86 | 2,344,752 | +10.84(+4.00%) |
Mar 11, 2024 | 269.32 | 271.78 | 263.60 | 271.02 | 2,027,703 | -2.09(-0.77%) |
Mar 08, 2024 | 286.48 | 287.31 | 272.27 | 273.11 | 3,235,028 | -13.37(-4.67%) |
Mar 07, 2024 | 286.00 | 288.86 | 282.20 | 286.48 | 2,337,436 | +1.98(+0.70%) |
Mar 06, 2024 | 284.31 | 286.78 | 280.50 | 284.50 | 1,971,322 | +4.03(+1.44%) |
Mar 05, 2024 | 284.03 | 284.08 | 275.10 | 280.47 | 2,449,733 | -7.47(-2.59%) |
Mar 04, 2024 | 288.00 | 291.29 | 286.50 | 287.94 | 2,002,594 | +0.20(+0.07%) |
Mar 01, 2024 | 281.60 | 288.40 | 281.00 | 287.74 | 2,654,873 | +10.20(+3.68%) |
Feb 29, 2024 | 275.00 | 278.01 | 274.26 | 277.54 | 2,357,663 | +4.37(+1.60%) |
Feb 28, 2024 | 270.60 | 275.54 | 270.14 | 273.17 | 1,189,213 | +1.26(+0.46%) |
Feb 27, 2024 | 274.08 | 276.30 | 271.20 | 271.91 | 1,350,713 | -1.83(-0.67%) |
Feb 26, 2024 | 270.00 | 277.21 | 268.60 | 273.74 | 2,336,329 | +6.08(+2.27%) |
Feb 23, 2024 | 269.53 | 273.74 | 264.00 | 267.66 | 1,788,611 | -1.10(-0.41%) |
Feb 22, 2024 | 261.36 | 270.18 | 261.36 | 268.76 | 3,633,328 | +14.27(+5.61%) |
Feb 21, 2024 | 256.91 | 258.80 | 253.08 | 254.49 | 2,572,671 | -5.12(-1.97%) |
Feb 20, 2024 | 258.07 | 260.41 | 254.39 | 259.61 | 2,716,224 | -2.14(-0.82%) |
Feb 16, 2024 | 265.33 | 268.39 | 261.66 | 261.75 | 2,433,243 | -4.75(-1.78%) |
Feb 15, 2024 | 266.22 | 267.73 | 260.33 | 266.50 | 2,569,769 | +0.83(+0.31%) |
Feb 14, 2024 | 270.00 | 271.40 | 263.81 | 265.67 | 3,336,898 | +0.16(+0.06%) |
Feb 13, 2024 | 257.89 | 270.74 | 255.94 | 265.51 | 7,013,388 | -15.37(-5.47%) |
Feb 12, 2024 | 292.66 | 292.66 | 280.18 | 280.88 | 9,377,403 | -1.57(-0.56%) |
Feb 09, 2024 | 282.00 | 284.82 | 278.59 | 282.45 | 3,182,794 | +6.56(+2.38%) |
Feb 08, 2024 | 270.00 | 278.88 | 269.00 | 275.89 | 2,433,512 | +8.84(+3.31%) |
Feb 07, 2024 | 266.08 | 270.15 | 264.76 | 267.05 | 2,356,481 | +2.16(+0.82%) |
Feb 06, 2024 | 272.98 | 273.27 | 262.13 | 264.89 | 2,506,607 | -8.08(-2.96%) |
Feb 05, 2024 | 275.00 | 276.40 | 269.03 | 272.97 | 1,978,361 | -0.13(-0.05%) |
Feb 02, 2024 | 274.64 | 276.99 | 269.12 | 273.10 | 3,251,703 | +10.12(+3.85%) |
Feb 01, 2024 | 262.00 | 263.73 | 260.64 | 262.98 | 2,233,698 | +4.30(+1.66%) |
Jan 31, 2024 | 264.53 | 267.49 | 257.31 | 258.68 | 3,057,241 | -13.28(-4.88%) |
Jan 30, 2024 | 270.30 | 272.90 | 269.60 | 271.96 | 1,702,310 | +2.38(+0.88%) |
Jan 29, 2024 | 265.11 | 269.78 | 265.11 | 269.58 | 1,918,870 | +5.18(+1.96%) |
Jan 26, 2024 | 261.94 | 266.63 | 261.80 | 264.40 | 1,359,284 | -0.02(-0.01%) |
Jan 25, 2024 | 265.75 | 270.02 | 263.00 | 264.42 | 1,611,933 | +1.95(+0.74%) |
Jan 24, 2024 | 263.35 | 266.13 | 261.46 | 262.47 | 2,456,798 | +0.43(+0.16%) |
Jan 23, 2024 | 265.71 | 266.00 | 260.68 | 262.04 | 1,779,455 | -4.56(-1.71%) |
Jan 22, 2024 | 267.67 | 270.63 | 265.00 | 266.60 | 1,468,625 | +3.09(+1.17%) |
Jan 19, 2024 | 260.61 | 265.00 | 260.00 | 263.51 | 1,901,744 | +5.95(+2.31%) |
Jan 18, 2024 | 254.99 | 258.62 | 252.18 | 257.56 | 1,860,363 | +8.57(+3.44%) |
Jan 17, 2024 | 250.90 | 250.90 | 245.22 | 248.99 | 1,418,256 | -4.27(-1.69%) |
Jan 16, 2024 | 252.44 | 257.21 | 251.35 | 253.26 | 1,938,894 | +1.23(+0.49%) |
Jan 12, 2024 | 252.00 | 254.73 | 251.24 | 252.03 | 1,232,301 | +0.29(+0.12%) |
Jan 11, 2024 | 249.95 | 252.15 | 247.68 | 251.74 | 1,256,112 | +2.51(+1.01%) |
Jan 10, 2024 | 247.50 | 251.25 | 246.08 | 249.23 | 1,676,924 | +4.03(+1.64%) |
Jan 09, 2024 | 245.00 | 247.54 | 241.57 | 245.20 | 1,352,991 | -0.65(-0.26%) |
Jan 08, 2024 | 235.00 | 245.89 | 235.00 | 245.85 | 2,228,996 | +14.93(+6.47%) |
Jan 05, 2024 | 231.58 | 232.03 | 229.75 | 230.92 | 1,229,045 | +0.36(+0.16%) |
Jan 04, 2024 | 229.25 | 232.31 | 226.60 | 230.56 | 1,326,600 | +1.16(+0.51%) |
Jan 03, 2024 | 229.44 | 232.90 | 228.22 | 229.40 | 1,201,799 | -2.16(-0.93%) |