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 | 327.46 | 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%) |
Jan 02, 2024 | 268.95 | 274.87 | 268.25 | 274.75 | 1,067,973 | +4.63(+1.71%) |
Dec 29, 2023 | 269.34 | 271.73 | 269.16 | 270.12 | 630,667 | +0.20(+0.07%) |
Dec 28, 2023 | 270.43 | 272.05 | 269.74 | 269.93 | 543,420 | -0.74(-0.27%) |
Dec 27, 2023 | 270.63 | 271.33 | 269.52 | 270.66 | 518,200 | -0.48(-0.18%) |
Dec 26, 2023 | 269.78 | 272.50 | 269.25 | 271.14 | 510,459 | +1.71(+0.63%) |
Dec 22, 2023 | 269.23 | 270.37 | 267.46 | 269.44 | 570,708 | +1.24(+0.46%) |
Dec 21, 2023 | 265.26 | 268.42 | 265.21 | 268.20 | 738,802 | +5.27(+2.00%) |
Dec 20, 2023 | 268.64 | 269.80 | 262.68 | 262.93 | 1,021,853 | -5.70(-2.12%) |
Dec 19, 2023 | 267.39 | 268.71 | 265.75 | 268.63 | 1,481,313 | +2.00(+0.75%) |
Dec 18, 2023 | 270.88 | 270.88 | 266.27 | 266.63 | 883,647 | -3.20(-1.19%) |
Dec 15, 2023 | 273.91 | 274.09 | 268.29 | 269.84 | 2,810,979 | -5.45(-1.98%) |
Dec 14, 2023 | 270.67 | 276.21 | 270.66 | 275.28 | 2,414,437 | +7.56(+2.83%) |
Dec 13, 2023 | 262.45 | 268.20 | 260.78 | 267.72 | 1,420,258 | +5.86(+2.24%) |
Dec 12, 2023 | 261.55 | 262.56 | 259.66 | 261.86 | 1,379,150 | +0.98(+0.37%) |
Dec 11, 2023 | 255.00 | 261.05 | 254.62 | 260.89 | 1,491,298 | +4.47(+1.74%) |
Dec 08, 2023 | 253.14 | 257.03 | 252.18 | 256.42 | 1,559,291 | +3.56(+1.41%) |
Dec 07, 2023 | 252.59 | 253.33 | 251.76 | 252.85 | 904,041 | +1.55(+0.62%) |
Dec 06, 2023 | 252.18 | 253.96 | 250.46 | 251.30 | 1,084,560 | -0.12(-0.05%) |
Dec 05, 2023 | 254.73 | 255.28 | 251.27 | 251.42 | 985,969 | -4.61(-1.80%) |
Dec 04, 2023 | 249.59 | 256.34 | 249.59 | 256.03 | 2,009,091 | +4.76(+1.89%) |
Dec 01, 2023 | 249.39 | 252.46 | 248.92 | 251.27 | 984,787 | +1.87(+0.75%) |
Nov 30, 2023 | 247.68 | 249.46 | 245.53 | 249.40 | 1,800,544 | +1.39(+0.56%) |
Nov 29, 2023 | 247.63 | 249.49 | 246.65 | 248.00 | 1,407,095 | +2.42(+0.99%) |
Nov 28, 2023 | 249.42 | 250.45 | 244.78 | 245.58 | 1,552,883 | -4.70(-1.88%) |
Nov 27, 2023 | 250.02 | 252.12 | 249.74 | 250.28 | 1,150,998 | -0.81(-0.32%) |
Nov 24, 2023 | 252.60 | 253.01 | 250.28 | 251.09 | 437,392 | -0.83(-0.33%) |
Nov 22, 2023 | 249.30 | 252.33 | 248.18 | 251.91 | 1,117,419 | +4.43(+1.79%) |
Nov 21, 2023 | 246.77 | 249.23 | 246.59 | 247.48 | 1,174,034 | +0.15(+0.06%) |
Nov 20, 2023 | 243.97 | 249.62 | 243.97 | 247.34 | 1,643,516 | +2.02(+0.82%) |
Nov 17, 2023 | 242.45 | 249.25 | 242.45 | 245.31 | 3,063,396 | +5.93(+2.48%) |
Nov 16, 2023 | 239.54 | 240.99 | 237.78 | 239.38 | 1,683,848 | -0.65(-0.27%) |
Nov 15, 2023 | 236.54 | 243.78 | 236.54 | 240.03 | 1,958,394 | +3.47(+1.47%) |
Nov 14, 2023 | 237.16 | 238.85 | 232.22 | 236.55 | 1,818,674 | +7.56(+3.30%) |
Nov 13, 2023 | 232.51 | 234.74 | 228.29 | 229.00 | 1,805,977 | -2.82(-1.22%) |
Nov 10, 2023 | 227.66 | 233.42 | 225.50 | 231.81 | 1,542,709 | +5.24(+2.31%) |
Nov 09, 2023 | 232.99 | 234.98 | 226.33 | 226.57 | 1,285,184 | -3.97(-1.72%) |
Nov 08, 2023 | 233.27 | 235.15 | 230.43 | 230.55 | 1,430,765 | -1.55(-0.67%) |
Nov 07, 2023 | 230.35 | 233.15 | 229.51 | 232.10 | 1,393,396 | +2.10(+0.91%) |
Nov 06, 2023 | 230.48 | 230.99 | 225.46 | 230.00 | 1,617,252 | +0.16(+0.07%) |
Nov 03, 2023 | 230.01 | 233.25 | 229.30 | 229.84 | 1,255,747 | +2.91(+1.28%) |
Nov 02, 2023 | 224.79 | 227.74 | 224.34 | 226.93 | 1,133,373 | +2.55(+1.14%) |
Nov 01, 2023 | 224.03 | 225.24 | 222.76 | 224.38 | 1,163,099 | -0.78(-0.34%) |
Oct 31, 2023 | 223.13 | 226.04 | 223.13 | 225.16 | 1,439,772 | +2.79(+1.25%) |
Oct 30, 2023 | 225.57 | 226.19 | 221.27 | 222.37 | 1,449,015 | -1.94(-0.87%) |
Oct 27, 2023 | 222.60 | 226.84 | 219.60 | 224.31 | 1,326,123 | +3.47(+1.57%) |
Oct 26, 2023 | 222.79 | 226.06 | 220.44 | 220.85 | 1,554,880 | -3.53(-1.58%) |
Oct 25, 2023 | 229.00 | 230.43 | 223.84 | 224.38 | 1,572,224 | -4.74(-2.07%) |
Oct 24, 2023 | 217.80 | 231.58 | 215.03 | 229.12 | 3,652,213 | -10.77(-4.49%) |
Oct 23, 2023 | 239.87 | 243.18 | 239.46 | 239.90 | 1,288,178 | -0.19(-0.08%) |
Oct 20, 2023 | 245.03 | 246.09 | 239.91 | 240.09 | 1,171,363 | -2.91(-1.20%) |
Oct 19, 2023 | 242.37 | 246.48 | 241.92 | 242.99 | 1,129,583 | +1.53(+0.63%) |
Oct 18, 2023 | 242.30 | 244.83 | 241.38 | 241.46 | 1,158,918 | -1.45(-0.60%) |
Oct 17, 2023 | 237.09 | 243.94 | 236.77 | 242.91 | 1,222,091 | +4.53(+1.90%) |
Oct 16, 2023 | 237.87 | 239.15 | 236.46 | 238.38 | 1,443,798 | +1.99(+0.84%) |
Oct 13, 2023 | 234.86 | 237.75 | 233.29 | 236.39 | 1,183,059 | +2.44(+1.04%) |
Oct 12, 2023 | 243.63 | 244.52 | 233.44 | 233.95 | 2,011,583 | -9.06(-3.73%) |
Oct 11, 2023 | 250.64 | 250.64 | 239.89 | 243.01 | 1,727,672 | -8.96(-3.56%) |
Oct 10, 2023 | 247.99 | 253.19 | 247.99 | 251.97 | 1,090,077 | +4.10(+1.65%) |
Oct 09, 2023 | 245.09 | 248.22 | 243.07 | 247.87 | 798,879 | +3.55(+1.46%) |
Oct 06, 2023 | 243.59 | 246.29 | 240.72 | 244.32 | 1,016,098 | -0.05(-0.02%) |
Oct 05, 2023 | 242.94 | 245.93 | 241.48 | 244.37 | 900,268 | +2.06(+0.85%) |
Oct 04, 2023 | 244.45 | 244.60 | 238.90 | 242.31 | 1,296,014 | -0.62(-0.25%) |
Oct 03, 2023 | 244.94 | 245.11 | 241.52 | 242.92 | 1,008,610 | -3.22(-1.31%) |