Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 295.51 | 296.48 | 294.22 | 295.42 | 1,352,509 | +0.44(+0.15%) |
Jun 12, 2024 | 293.92 | 296.05 | 291.32 | 294.98 | 1,899,768 | +1.28(+0.44%) |
Jun 11, 2024 | 287.11 | 294.41 | 286.70 | 293.70 | 3,730,572 | +6.84(+2.38%) |
Jun 10, 2024 | 283.56 | 289.79 | 283.27 | 286.86 | 2,081,333 | +3.74(+1.32%) |
Jun 07, 2024 | 286.36 | 286.89 | 282.98 | 283.12 | 889,313 | -2.59(-0.91%) |
Jun 06, 2024 | 286.18 | 286.81 | 283.17 | 285.71 | 1,702,630 | +0.13(+0.05%) |
Jun 05, 2024 | 284.88 | 285.97 | 283.01 | 285.58 | 1,207,413 | +1.08(+0.38%) |
Jun 04, 2024 | 281.70 | 286.17 | 280.54 | 284.50 | 1,044,685 | +3.24(+1.15%) |
Jun 03, 2024 | 280.77 | 283.80 | 278.60 | 281.26 | 1,482,895 | -0.38(-0.13%) |
May 31, 2024 | 277.88 | 281.64 | 276.76 | 281.64 | 1,823,236 | +4.73(+1.71%) |
May 30, 2024 | 275.56 | 278.49 | 275.07 | 276.91 | 955,530 | +1.09(+0.40%) |
May 29, 2024 | 278.24 | 279.50 | 275.74 | 275.82 | 1,128,630 | -3.44(-1.23%) |
May 28, 2024 | 278.71 | 281.26 | 277.75 | 279.26 | 1,729,692 | -1.49(-0.53%) |
May 24, 2024 | 279.40 | 281.65 | 277.64 | 280.75 | 1,721,821 | +1.45(+0.52%) |
May 23, 2024 | 283.71 | 283.93 | 278.79 | 279.30 | 1,548,668 | -5.35(-1.88%) |
May 22, 2024 | 285.70 | 288.76 | 284.43 | 284.65 | 1,579,469 | -5.33(-1.84%) |
May 21, 2024 | 293.50 | 293.63 | 289.82 | 289.98 | 956,658 | -2.98(-1.02%) |
May 20, 2024 | 292.62 | 294.05 | 291.51 | 292.96 | 1,145,729 | +0.51(+0.17%) |
May 17, 2024 | 293.18 | 293.18 | 290.02 | 292.45 | 1,498,213 | +0.43(+0.15%) |
May 16, 2024 | 288.50 | 293.31 | 287.42 | 292.02 | 2,444,490 | +4.23(+1.47%) |
May 15, 2024 | 287.00 | 288.96 | 286.02 | 287.79 | 1,259,686 | -0.13(-0.05%) |
May 14, 2024 | 288.11 | 288.63 | 286.13 | 287.92 | 890,340 | -0.66(-0.23%) |
May 13, 2024 | 290.94 | 293.10 | 287.53 | 288.58 | 1,829,682 | -4.52(-1.54%) |
May 10, 2024 | 288.72 | 294.31 | 287.69 | 293.10 | 2,288,991 | +5.52(+1.92%) |
May 09, 2024 | 283.89 | 288.07 | 283.58 | 287.58 | 2,554,930 | +3.77(+1.33%) |
May 08, 2024 | 289.72 | 289.81 | 283.17 | 283.81 | 1,980,560 | -4.54(-1.57%) |
May 07, 2024 | 287.47 | 288.43 | 285.85 | 288.35 | 1,541,408 | +2.88(+1.01%) |
May 06, 2024 | 281.49 | 285.70 | 279.56 | 285.47 | 1,783,247 | +5.50(+1.96%) |
May 03, 2024 | 277.92 | 280.90 | 275.29 | 279.97 | 1,750,918 | -0.12(-0.04%) |
May 02, 2024 | 283.98 | 284.46 | 279.32 | 280.09 | 1,300,620 | -3.72(-1.31%) |
May 01, 2024 | 281.18 | 286.16 | 280.88 | 283.81 | 1,826,393 | +1.80(+0.64%) |
Apr 30, 2024 | 283.19 | 288.76 | 281.38 | 282.01 | 4,389,548 | +1.64(+0.59%) |
Apr 29, 2024 | 280.58 | 283.72 | 279.19 | 280.37 | 2,890,814 | -3.98(-1.40%) |
Apr 26, 2024 | 270.23 | 285.19 | 267.42 | 284.35 | 4,577,604 | -20.92(-6.85%) |
Apr 25, 2024 | 306.97 | 307.41 | 303.27 | 305.26 | 1,368,700 | -2.82(-0.92%) |
Apr 24, 2024 | 310.28 | 310.28 | 306.97 | 308.09 | 851,313 | -3.02(-0.97%) |
Apr 23, 2024 | 311.25 | 313.04 | 309.84 | 311.11 | 622,455 | +0.84(+0.27%) |
Apr 22, 2024 | 310.25 | 312.48 | 308.88 | 310.27 | 940,700 | +0.83(+0.27%) |
Apr 19, 2024 | 310.32 | 310.32 | 308.33 | 309.44 | 825,307 | +1.49(+0.48%) |
Apr 18, 2024 | 306.84 | 311.27 | 306.84 | 307.96 | 638,513 | +3.90(+1.28%) |
Apr 17, 2024 | 304.40 | 307.28 | 303.08 | 304.06 | 835,368 | +0.74(+0.24%) |
Apr 16, 2024 | 304.95 | 306.01 | 303.07 | 303.32 | 1,233,030 | -1.13(-0.37%) |
Apr 15, 2024 | 311.35 | 311.35 | 304.06 | 304.45 | 960,751 | -2.81(-0.92%) |
Apr 12, 2024 | 308.63 | 311.69 | 306.00 | 307.26 | 743,956 | -2.99(-0.96%) |
Apr 11, 2024 | 313.88 | 315.49 | 310.16 | 310.25 | 850,148 | -4.99(-1.58%) |
Apr 10, 2024 | 317.14 | 318.70 | 314.43 | 315.24 | 805,535 | -3.39(-1.06%) |
Apr 09, 2024 | 320.15 | 320.15 | 316.96 | 318.63 | 718,425 | -0.44(-0.14%) |
Apr 08, 2024 | 318.57 | 320.21 | 317.75 | 319.07 | 773,338 | +0.85(+0.27%) |
Apr 05, 2024 | 315.50 | 319.79 | 314.24 | 318.22 | 754,699 | +4.21(+1.34%) |
Apr 04, 2024 | 325.04 | 325.04 | 312.56 | 314.01 | 2,158,707 | -9.68(-2.99%) |
Apr 03, 2024 | 328.41 | 328.95 | 321.09 | 323.69 | 1,384,756 | -5.16(-1.57%) |
Apr 02, 2024 | 329.46 | 330.33 | 328.39 | 328.85 | 703,335 | +0.05(+0.02%) |
Apr 01, 2024 | 332.20 | 332.20 | 327.56 | 328.80 | 528,481 | -4.12(-1.24%) |
Mar 28, 2024 | 334.19 | 335.25 | 332.78 | 332.92 | 733,853 | -0.07(-0.02%) |
Mar 27, 2024 | 330.83 | 333.22 | 329.27 | 332.99 | 712,522 | +3.86(+1.17%) |
Mar 26, 2024 | 326.06 | 330.36 | 324.96 | 329.13 | 987,568 | +2.33(+0.71%) |
Mar 25, 2024 | 327.22 | 328.48 | 325.88 | 326.79 | 1,086,656 | +0.79(+0.24%) |
Mar 22, 2024 | 326.61 | 328.74 | 325.41 | 326.00 | 982,716 | +0.27(+0.08%) |
Mar 21, 2024 | 324.87 | 327.52 | 323.23 | 325.74 | 833,524 | +0.45(+0.14%) |
Mar 20, 2024 | 321.92 | 326.45 | 320.24 | 325.29 | 754,234 | +3.29(+1.02%) |
Mar 19, 2024 | 320.79 | 322.29 | 320.79 | 322.00 | 885,176 | +2.98(+0.94%) |
Mar 18, 2024 | 318.24 | 320.73 | 316.94 | 319.01 | 724,709 | +0.79(+0.25%) |
Mar 15, 2024 | 317.22 | 323.03 | 317.21 | 318.22 | 1,528,546 | -1.49(-0.46%) |
Mar 14, 2024 | 320.33 | 320.33 | 317.92 | 319.71 | 692,890 | +0.20(+0.06%) |
Mar 13, 2024 | 320.59 | 320.59 | 316.98 | 319.51 | 809,887 | -0.31(-0.10%) |
Mar 12, 2024 | 317.26 | 320.58 | 316.29 | 319.82 | 534,368 | +2.61(+0.82%) |
Mar 11, 2024 | 315.24 | 317.30 | 313.60 | 317.21 | 555,761 | +1.22(+0.39%) |
Mar 08, 2024 | 314.59 | 317.25 | 313.25 | 315.99 | 654,983 | +0.06(+0.02%) |
Mar 07, 2024 | 317.23 | 317.71 | 314.83 | 315.93 | 522,548 | -0.40(-0.13%) |
Mar 06, 2024 | 314.25 | 317.25 | 312.59 | 316.33 | 651,985 | +1.88(+0.60%) |
Mar 05, 2024 | 314.28 | 315.80 | 311.89 | 314.44 | 500,851 | -0.81(-0.26%) |
Mar 04, 2024 | 312.76 | 315.56 | 309.81 | 315.25 | 913,760 | +1.78(+0.57%) |
Mar 01, 2024 | 315.28 | 315.28 | 311.22 | 313.48 | 588,544 | -1.76(-0.56%) |
Feb 29, 2024 | 316.15 | 317.24 | 310.91 | 315.23 | 1,151,939 | -1.67(-0.53%) |
Feb 28, 2024 | 315.26 | 316.94 | 314.27 | 316.90 | 471,803 | +2.26(+0.72%) |
Feb 27, 2024 | 313.25 | 314.67 | 312.39 | 314.63 | 846,502 | +0.96(+0.31%) |
Feb 26, 2024 | 315.45 | 316.23 | 313.31 | 313.68 | 853,192 | -0.89(-0.28%) |
Feb 23, 2024 | 315.22 | 315.40 | 313.32 | 314.56 | 559,935 | -0.04(-0.01%) |
Feb 22, 2024 | 312.27 | 316.65 | 310.27 | 314.60 | 606,248 | +4.07(+1.31%) |
Feb 21, 2024 | 314.34 | 314.57 | 308.79 | 310.53 | 644,907 | -4.21(-1.34%) |
Feb 20, 2024 | 309.26 | 314.93 | 308.29 | 314.74 | 1,394,122 | +4.25(+1.37%) |
Feb 16, 2024 | 310.53 | 314.20 | 310.23 | 310.49 | 521,219 | -3.12(-1.00%) |
Feb 15, 2024 | 307.87 | 314.81 | 307.69 | 313.62 | 1,341,680 | +5.89(+1.91%) |
Feb 14, 2024 | 311.79 | 312.29 | 306.23 | 307.73 | 914,969 | -4.06(-1.30%) |
Feb 13, 2024 | 311.06 | 312.77 | 309.24 | 311.79 | 998,159 | +2.50(+0.81%) |
Feb 12, 2024 | 312.83 | 314.24 | 308.87 | 309.29 | 957,946 | -2.52(-0.81%) |
Feb 09, 2024 | 306.89 | 311.81 | 305.93 | 311.81 | 1,087,961 | +5.37(+1.75%) |
Feb 08, 2024 | 300.78 | 306.65 | 300.42 | 306.44 | 1,564,400 | +5.29(+1.76%) |
Feb 07, 2024 | 301.37 | 303.77 | 299.64 | 301.15 | 981,411 | +1.05(+0.35%) |
Feb 06, 2024 | 294.59 | 300.31 | 293.00 | 300.11 | 874,356 | +4.21(+1.42%) |
Feb 05, 2024 | 291.61 | 297.78 | 291.33 | 295.90 | 1,415,590 | +4.20(+1.44%) |
Feb 02, 2024 | 294.53 | 300.03 | 289.01 | 291.70 | 2,065,196 | -7.58(-2.53%) |
Feb 01, 2024 | 295.69 | 299.81 | 293.87 | 299.28 | 1,650,653 | +1.57(+0.53%) |
Jan 31, 2024 | 298.44 | 301.08 | 297.13 | 297.71 | 1,333,335 | +0.24(+0.08%) |
Jan 30, 2024 | 297.10 | 298.62 | 295.98 | 297.47 | 1,071,263 | +0.41(+0.14%) |
Jan 29, 2024 | 300.22 | 301.00 | 295.68 | 297.06 | 957,809 | -3.49(-1.16%) |
Jan 26, 2024 | 298.45 | 300.56 | 296.48 | 300.56 | 1,572,633 | +2.18(+0.73%) |
Jan 25, 2024 | 301.50 | 302.40 | 295.09 | 298.38 | 1,853,564 | -4.33(-1.43%) |
Jan 24, 2024 | 304.42 | 305.42 | 301.65 | 302.70 | 1,074,810 | -0.40(-0.13%) |
Jan 23, 2024 | 306.39 | 307.95 | 302.89 | 303.10 | 1,077,494 | -1.96(-0.64%) |
Jan 22, 2024 | 309.95 | 310.86 | 304.41 | 305.06 | 1,724,150 | -5.13(-1.65%) |
Jan 19, 2024 | 307.63 | 311.36 | 306.18 | 310.19 | 1,499,170 | +4.28(+1.40%) |
Jan 18, 2024 | 299.81 | 307.30 | 298.94 | 305.91 | 1,495,202 | +4.00(+1.33%) |
Jan 17, 2024 | 299.21 | 303.51 | 298.13 | 301.91 | 1,252,943 | +2.93(+0.98%) |
Jan 16, 2024 | 298.43 | 299.51 | 296.61 | 298.98 | 821,085 | +0.08(+0.03%) |
Jan 12, 2024 | 298.29 | 299.60 | 297.58 | 298.90 | 758,532 | +1.62(+0.55%) |
Jan 11, 2024 | 298.08 | 298.70 | 294.21 | 297.28 | 1,083,055 | -0.69(-0.23%) |
Jan 10, 2024 | 292.71 | 298.01 | 292.14 | 297.97 | 1,162,691 | +5.30(+1.81%) |
Jan 09, 2024 | 292.13 | 292.86 | 288.90 | 292.67 | 830,640 | -1.55(-0.53%) |
Jan 08, 2024 | 290.56 | 294.61 | 289.14 | 294.22 | 1,563,640 | +5.92(+2.05%) |
Jan 05, 2024 | 289.83 | 291.31 | 284.59 | 288.30 | 871,137 | -1.14(-0.40%) |
Jan 04, 2024 | 291.03 | 294.02 | 289.21 | 289.44 | 907,366 | -0.15(-0.05%) |
Jan 03, 2024 | 287.60 | 291.65 | 286.52 | 289.59 | 1,249,610 | +2.86(+1.00%) |
Jan 02, 2024 | 290.14 | 291.55 | 286.51 | 286.74 | 1,189,131 | -2.99(-1.03%) |
Dec 29, 2023 | 288.02 | 289.91 | 286.89 | 289.72 | 776,652 | +1.70(+0.59%) |
Dec 28, 2023 | 288.71 | 291.11 | 287.19 | 288.02 | 1,091,565 | -0.56(-0.19%) |
Dec 27, 2023 | 287.79 | 289.21 | 286.35 | 288.58 | 1,056,443 | +0.28(+0.10%) |
Dec 26, 2023 | 289.16 | 289.66 | 286.20 | 288.30 | 986,309 | -2.07(-0.71%) |
Dec 22, 2023 | 287.83 | 290.49 | 283.73 | 290.37 | 1,890,652 | +3.46(+1.21%) |
Dec 21, 2023 | 291.13 | 293.74 | 285.87 | 286.91 | 2,091,770 | -5.90(-2.02%) |
Dec 20, 2023 | 289.68 | 295.70 | 283.58 | 292.81 | 2,780,955 | -18.81(-6.03%) |
Dec 19, 2023 | 312.65 | 313.78 | 310.48 | 311.62 | 972,566 | -1.04(-0.33%) |
Dec 18, 2023 | 311.29 | 314.92 | 311.15 | 312.65 | 876,298 | +3.60(+1.17%) |
Dec 15, 2023 | 309.93 | 312.82 | 306.21 | 309.05 | 2,928,187 | -7.57(-2.39%) |
Dec 14, 2023 | 333.84 | 333.84 | 314.77 | 316.61 | 1,935,876 | -17.21(-5.16%) |
Dec 13, 2023 | 331.39 | 335.52 | 330.59 | 333.83 | 1,185,989 | +2.86(+0.86%) |
Dec 12, 2023 | 328.40 | 330.99 | 327.56 | 330.97 | 580,453 | +2.98(+0.91%) |
Dec 11, 2023 | 323.96 | 329.24 | 323.96 | 327.99 | 909,102 | +5.34(+1.65%) |
Dec 08, 2023 | 320.70 | 322.77 | 318.93 | 322.66 | 983,263 | +2.40(+0.75%) |
Dec 07, 2023 | 318.81 | 320.46 | 318.12 | 320.26 | 907,667 | +2.10(+0.66%) |
Dec 06, 2023 | 321.23 | 322.53 | 315.30 | 318.16 | 1,329,277 | -2.66(-0.83%) |
Dec 05, 2023 | 324.09 | 324.70 | 320.56 | 320.81 | 1,195,606 | -3.84(-1.18%) |
Dec 04, 2023 | 324.93 | 327.52 | 323.34 | 324.66 | 900,845 | -0.66(-0.20%) |
Dec 01, 2023 | 327.22 | 327.74 | 324.75 | 325.31 | 928,523 | -1.71(-0.52%) |
Nov 30, 2023 | 321.44 | 327.42 | 320.12 | 327.03 | 1,504,414 | +6.36(+1.98%) |
Nov 29, 2023 | 321.72 | 322.66 | 318.18 | 320.67 | 648,508 | -1.04(-0.32%) |
Nov 28, 2023 | 325.65 | 326.54 | 321.43 | 321.71 | 639,172 | -4.37(-1.34%) |
Nov 27, 2023 | 329.18 | 329.50 | 325.14 | 326.08 | 982,698 | -2.47(-0.75%) |
Nov 24, 2023 | 328.33 | 329.89 | 326.20 | 328.55 | 251,587 | +1.04(+0.32%) |
Nov 22, 2023 | 325.15 | 328.73 | 324.92 | 327.51 | 621,556 | +3.04(+0.94%) |
Nov 21, 2023 | 329.13 | 329.52 | 322.61 | 324.48 | 1,171,228 | -5.25(-1.59%) |
Nov 20, 2023 | 327.81 | 330.63 | 325.55 | 329.73 | 933,210 | +1.45(+0.44%) |
Nov 17, 2023 | 332.45 | 332.51 | 326.68 | 328.27 | 1,425,424 | -3.90(-1.17%) |
Nov 16, 2023 | 329.62 | 333.22 | 329.10 | 332.17 | 870,500 | +3.94(+1.20%) |
Nov 15, 2023 | 331.16 | 333.50 | 327.83 | 328.23 | 1,022,848 | -3.60(-1.09%) |
Nov 14, 2023 | 331.50 | 333.70 | 330.14 | 331.83 | 938,987 | -0.29(-0.09%) |
Nov 13, 2023 | 332.55 | 334.70 | 331.25 | 332.12 | 794,219 | -0.43(-0.13%) |
Nov 10, 2023 | 331.81 | 332.66 | 329.69 | 332.55 | 615,987 | +2.25(+0.68%) |
Nov 09, 2023 | 326.86 | 331.33 | 324.11 | 330.30 | 907,678 | +4.22(+1.29%) |
Nov 08, 2023 | 324.78 | 327.44 | 322.88 | 326.08 | 617,480 | +1.19(+0.37%) |
Nov 07, 2023 | 324.38 | 325.46 | 323.21 | 324.89 | 788,861 | +0.82(+0.25%) |
Nov 06, 2023 | 322.57 | 324.40 | 319.82 | 324.07 | 657,473 | +2.23(+0.69%) |
Nov 03, 2023 | 321.51 | 322.67 | 318.43 | 321.84 | 843,764 | +2.02(+0.63%) |
Nov 02, 2023 | 310.60 | 319.87 | 309.37 | 319.82 | 974,454 | +9.46(+3.05%) |