Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 234.00 | 234.25 | 228.29 | 231.56 | 1,407,500 | -3.95(-1.68%) |
Dec 29, 2023 | 237.53 | 237.90 | 234.92 | 235.51 | 901,387 | -1.46(-0.62%) |
Dec 28, 2023 | 237.56 | 237.85 | 236.35 | 236.97 | 717,152 | -0.76(-0.32%) |
Dec 27, 2023 | 238.46 | 239.00 | 236.63 | 237.73 | 606,288 | +0.20(+0.08%) |
Dec 26, 2023 | 239.00 | 240.68 | 235.01 | 237.53 | 1,291,459 | -0.73(-0.31%) |
Dec 22, 2023 | 238.29 | 239.96 | 236.18 | 238.26 | 1,021,623 | +2.92(+1.24%) |
Dec 21, 2023 | 233.87 | 236.65 | 233.87 | 235.34 | 1,912,731 | +2.18(+0.93%) |
Dec 20, 2023 | 235.70 | 237.72 | 232.03 | 233.16 | 1,547,386 | -3.54(-1.50%) |
Dec 19, 2023 | 239.11 | 239.36 | 236.00 | 236.70 | 2,185,767 | -2.11(-0.88%) |
Dec 18, 2023 | 236.53 | 240.01 | 234.98 | 238.81 | 1,807,957 | +3.21(+1.36%) |
Dec 15, 2023 | 231.50 | 237.21 | 231.50 | 235.60 | 2,878,087 | +4.57(+1.98%) |
Dec 14, 2023 | 230.52 | 234.40 | 227.23 | 231.03 | 2,268,571 | +1.48(+0.64%) |
Dec 13, 2023 | 230.00 | 231.95 | 228.42 | 229.55 | 1,609,814 | -0.31(-0.13%) |
Dec 12, 2023 | 226.34 | 231.04 | 225.36 | 229.86 | 1,800,215 | +3.29(+1.45%) |
Dec 11, 2023 | 224.00 | 227.54 | 222.67 | 226.57 | 2,013,197 | +2.54(+1.13%) |
Dec 08, 2023 | 216.43 | 224.23 | 216.43 | 224.03 | 2,211,737 | +8.74(+4.06%) |
Dec 07, 2023 | 213.50 | 215.74 | 212.47 | 215.29 | 1,486,484 | +1.89(+0.89%) |
Dec 06, 2023 | 217.41 | 219.06 | 213.12 | 213.40 | 2,016,174 | -2.31(-1.07%) |
Dec 05, 2023 | 213.93 | 216.10 | 212.89 | 215.71 | 1,011,416 | +0.61(+0.28%) |
Dec 04, 2023 | 213.16 | 216.39 | 210.69 | 215.10 | 1,741,381 | -1.54(-0.71%) |
Dec 01, 2023 | 219.01 | 219.01 | 215.26 | 216.64 | 1,645,039 | -3.07(-1.40%) |
Nov 30, 2023 | 218.66 | 220.82 | 217.03 | 219.71 | 2,198,301 | +0.41(+0.19%) |
Nov 29, 2023 | 220.13 | 223.52 | 218.66 | 219.30 | 1,690,083 | +2.05(+0.94%) |
Nov 28, 2023 | 218.10 | 220.48 | 216.58 | 217.25 | 1,570,521 | -1.42(-0.65%) |
Nov 27, 2023 | 218.27 | 221.27 | 217.05 | 218.67 | 1,431,088 | +0.28(+0.13%) |
Nov 24, 2023 | 216.90 | 218.49 | 216.00 | 218.39 | 763,271 | +0.70(+0.32%) |
Nov 22, 2023 | 216.40 | 221.41 | 214.61 | 217.69 | 1,739,531 | +2.37(+1.10%) |
Nov 21, 2023 | 212.77 | 216.53 | 212.15 | 215.32 | 1,460,860 | -0.02(-0.01%) |
Nov 20, 2023 | 215.00 | 216.46 | 213.52 | 215.34 | 1,099,368 | +0.71(+0.33%) |
Nov 17, 2023 | 213.59 | 216.17 | 212.82 | 214.63 | 1,108,823 | +1.33(+0.62%) |
Nov 16, 2023 | 209.49 | 214.84 | 208.00 | 213.30 | 1,994,964 | -0.44(-0.21%) |
Nov 15, 2023 | 217.00 | 218.36 | 213.09 | 213.74 | 1,889,019 | -1.46(-0.68%) |
Nov 14, 2023 | 213.80 | 216.89 | 212.95 | 215.20 | 1,741,112 | +4.92(+2.34%) |
Nov 13, 2023 | 207.35 | 212.98 | 206.83 | 210.28 | 1,985,909 | +3.44(+1.66%) |
Nov 10, 2023 | 208.64 | 208.99 | 203.19 | 206.84 | 3,423,786 | -4.80(-2.27%) |
Nov 09, 2023 | 209.60 | 213.34 | 205.57 | 211.64 | 2,075,684 | +2.04(+0.97%) |
Nov 08, 2023 | 213.98 | 214.99 | 209.27 | 209.60 | 2,162,972 | -3.00(-1.41%) |
Nov 07, 2023 | 212.64 | 216.15 | 212.18 | 212.60 | 1,876,749 | -0.21(-0.10%) |
Nov 06, 2023 | 214.00 | 216.29 | 210.24 | 212.81 | 1,985,514 | +0.32(+0.15%) |
Nov 03, 2023 | 212.42 | 213.66 | 209.59 | 212.49 | 2,158,619 | +0.81(+0.38%) |
Nov 02, 2023 | 212.26 | 214.26 | 208.53 | 211.68 | 3,200,229 | +0.84(+0.40%) |
Nov 01, 2023 | 202.93 | 211.75 | 200.01 | 210.84 | 6,063,668 | +10.47(+5.23%) |
Oct 31, 2023 | 194.30 | 201.45 | 187.68 | 200.37 | 8,945,011 | +24.65(+14.03%) |
Oct 30, 2023 | 176.45 | 178.70 | 174.59 | 175.72 | 3,673,915 | -0.47(-0.27%) |
Oct 27, 2023 | 171.47 | 177.00 | 170.87 | 176.19 | 2,789,440 | +6.37(+3.75%) |
Oct 26, 2023 | 180.00 | 183.57 | 168.25 | 169.82 | 5,403,581 | -16.27(-8.74%) |
Oct 25, 2023 | 191.82 | 192.41 | 185.88 | 186.09 | 1,876,520 | -4.40(-2.31%) |
Oct 24, 2023 | 189.16 | 191.43 | 187.91 | 190.49 | 1,609,608 | +3.97(+2.13%) |
Oct 23, 2023 | 184.71 | 188.68 | 180.42 | 186.52 | 1,680,464 | +0.41(+0.22%) |
Oct 20, 2023 | 192.65 | 192.76 | 184.14 | 186.11 | 1,587,735 | -5.37(-2.80%) |
Oct 19, 2023 | 195.00 | 197.31 | 190.67 | 191.48 | 1,645,911 | -2.72(-1.40%) |
Oct 18, 2023 | 194.67 | 197.73 | 192.78 | 194.20 | 1,886,477 | -1.21(-0.62%) |
Oct 17, 2023 | 193.75 | 198.27 | 191.80 | 195.41 | 1,829,305 | -1.43(-0.73%) |
Oct 16, 2023 | 190.85 | 198.32 | 190.85 | 196.84 | 2,150,300 | +6.99(+3.68%) |
Oct 13, 2023 | 193.53 | 194.02 | 189.34 | 189.85 | 1,273,977 | -3.16(-1.64%) |
Oct 12, 2023 | 193.35 | 197.47 | 191.56 | 193.01 | 1,893,658 | +1.15(+0.60%) |
Oct 11, 2023 | 192.75 | 194.44 | 186.09 | 191.86 | 3,023,975 | -2.87(-1.47%) |
Oct 10, 2023 | 196.40 | 198.46 | 194.42 | 194.73 | 1,621,575 | -1.67(-0.85%) |
Oct 09, 2023 | 192.56 | 196.87 | 191.06 | 196.40 | 1,456,069 | +2.38(+1.23%) |
Oct 06, 2023 | 188.43 | 195.46 | 185.63 | 194.02 | 2,041,218 | +5.99(+3.19%) |
Oct 05, 2023 | 185.61 | 188.95 | 183.26 | 188.03 | 1,676,709 | +2.00(+1.08%) |
Oct 04, 2023 | 184.90 | 187.56 | 183.65 | 186.03 | 1,958,164 | +1.14(+0.62%) |
Oct 03, 2023 | 187.14 | 188.31 | 183.16 | 184.89 | 1,312,687 | -2.92(-1.55%) |
Oct 02, 2023 | 184.52 | 189.90 | 184.03 | 187.81 | 1,670,010 | +3.88(+2.11%) |
Sep 29, 2023 | 186.04 | 188.55 | 182.96 | 183.93 | 1,729,471 | -0.50(-0.27%) |
Sep 28, 2023 | 181.51 | 184.91 | 180.46 | 184.43 | 1,714,560 | +2.83(+1.56%) |
Sep 27, 2023 | 179.73 | 183.00 | 179.01 | 181.60 | 2,169,349 | +3.68(+2.07%) |
Sep 26, 2023 | 179.43 | 179.74 | 177.11 | 177.92 | 1,487,643 | -3.26(-1.80%) |
Sep 25, 2023 | 179.13 | 181.88 | 180.60 | 181.18 | 1,508,317 | +0.84(+0.47%) |
Sep 22, 2023 | 178.60 | 181.52 | 178.39 | 180.34 | 1,410,242 | +2.48(+1.39%) |
Sep 21, 2023 | 180.37 | 180.75 | 177.02 | 177.86 | 1,824,618 | -4.89(-2.68%) |
Sep 20, 2023 | 185.44 | 186.76 | 182.69 | 182.75 | 1,273,230 | -2.08(-1.13%) |
Sep 19, 2023 | 185.44 | 185.55 | 182.22 | 184.83 | 1,035,625 | -1.19(-0.64%) |
Sep 18, 2023 | 183.00 | 187.90 | 182.40 | 186.02 | 1,499,615 | +1.30(+0.70%) |
Sep 15, 2023 | 186.10 | 186.41 | 183.55 | 184.72 | 2,104,788 | -2.84(-1.51%) |
Sep 14, 2023 | 190.68 | 190.99 | 187.06 | 187.56 | 1,548,439 | -0.53(-0.28%) |
Sep 13, 2023 | 187.26 | 192.36 | 185.70 | 188.09 | 1,614,939 | -0.94(-0.50%) |
Sep 12, 2023 | 190.64 | 192.75 | 188.96 | 189.03 | 1,527,760 | -4.16(-2.15%) |
Sep 11, 2023 | 198.40 | 198.62 | 190.19 | 193.19 | 1,869,312 | -3.28(-1.67%) |
Sep 08, 2023 | 194.29 | 197.43 | 193.48 | 196.47 | 1,497,368 | +0.93(+0.48%) |
Sep 07, 2023 | 193.99 | 196.87 | 191.45 | 195.54 | 1,675,376 | -2.00(-1.01%) |
Sep 06, 2023 | 196.53 | 198.28 | 195.19 | 197.54 | 1,210,482 | +0.08(+0.04%) |
Sep 05, 2023 | 197.67 | 198.20 | 195.56 | 197.46 | 1,581,341 | +0.10(+0.05%) |