Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 302.04 | 303.90 | 300.95 | 302.32 | 464,071 | +0.02(+0.01%) |
Jun 06, 2024 | 302.69 | 303.27 | 301.11 | 302.30 | 306,495 | +0.42(+0.14%) |
Jun 05, 2024 | 298.40 | 301.88 | 297.70 | 301.88 | 358,394 | +5.41(+1.82%) |
Jun 04, 2024 | 295.10 | 296.79 | 293.92 | 296.47 | 292,950 | +1.37(+0.46%) |
Jun 03, 2024 | 294.80 | 295.49 | 291.68 | 295.10 | 343,984 | +2.55(+0.87%) |
May 31, 2024 | 292.96 | 293.05 | 287.28 | 292.55 | 248,334 | +0.38(+0.13%) |
May 30, 2024 | 295.29 | 295.56 | 291.32 | 292.17 | 190,446 | -5.02(-1.69%) |
May 29, 2024 | 295.61 | 298.29 | 295.61 | 297.19 | 286,303 | -0.72(-0.24%) |
May 28, 2024 | 297.15 | 298.03 | 296.00 | 297.91 | 296,221 | +2.08(+0.70%) |
May 24, 2024 | 293.90 | 296.21 | 293.19 | 295.83 | 228,311 | +2.50(+0.85%) |
May 23, 2024 | 296.90 | 297.25 | 292.14 | 293.33 | 317,977 | -0.13(-0.04%) |
May 22, 2024 | 294.45 | 294.79 | 291.99 | 293.46 | 286,287 | -0.68(-0.23%) |
May 21, 2024 | 292.32 | 294.28 | 292.06 | 294.14 | 233,771 | +1.08(+0.37%) |
May 20, 2024 | 291.20 | 293.47 | 291.16 | 293.06 | 161,278 | +1.91(+0.66%) |
May 17, 2024 | 291.74 | 291.74 | 289.77 | 291.15 | 173,680 | -0.06(-0.02%) |
May 16, 2024 | 292.00 | 293.21 | 291.03 | 291.21 | 193,424 | -0.78(-0.27%) |
May 15, 2024 | 288.71 | 292.03 | 288.29 | 291.99 | 258,353 | +4.66(+1.62%) |
May 14, 2024 | 285.38 | 287.89 | 285.21 | 287.33 | 144,924 | +1.44(+0.50%) |
May 13, 2024 | 286.64 | 286.64 | 284.88 | 285.89 | 244,076 | +0.13(+0.05%) |
May 10, 2024 | 286.40 | 287.27 | 284.79 | 285.76 | 139,774 | +0.15(+0.05%) |
May 09, 2024 | 285.00 | 285.88 | 283.92 | 285.61 | 141,971 | +0.96(+0.34%) |
May 08, 2024 | 283.69 | 285.38 | 283.69 | 284.65 | 173,780 | -0.55(-0.19%) |
May 07, 2024 | 285.77 | 286.24 | 284.50 | 285.20 | 283,933 | -0.30(-0.11%) |
May 06, 2024 | 282.73 | 285.52 | 282.14 | 285.50 | 307,463 | +3.94(+1.40%) |
May 03, 2024 | 281.57 | 282.40 | 280.17 | 281.56 | 324,156 | +5.49(+1.99%) |
May 02, 2024 | 275.09 | 276.55 | 272.42 | 276.07 | 206,423 | +3.31(+1.21%) |
May 01, 2024 | 273.46 | 277.72 | 271.68 | 272.76 | 288,639 | -0.79(-0.29%) |
Apr 30, 2024 | 278.13 | 279.54 | 273.55 | 273.55 | 172,870 | -5.07(-1.82%) |
Apr 29, 2024 | 279.57 | 279.57 | 276.86 | 278.62 | 183,287 | +0.70(+0.25%) |
Apr 26, 2024 | 276.69 | 279.08 | 275.45 | 277.92 | 1,087,972 | +5.11(+1.87%) |
Apr 25, 2024 | 268.64 | 273.25 | 267.75 | 272.81 | 217,921 | -1.95(-0.71%) |
Apr 24, 2024 | 277.39 | 277.51 | 273.85 | 274.76 | 267,743 | -0.06(-0.02%) |
Apr 23, 2024 | 272.24 | 275.17 | 271.77 | 274.82 | 250,985 | +4.34(+1.60%) |
Apr 22, 2024 | 269.73 | 272.20 | 267.49 | 270.48 | 397,583 | +2.64(+0.99%) |
Apr 19, 2024 | 273.62 | 273.89 | 266.99 | 267.84 | 490,504 | -6.66(-2.43%) |
Apr 18, 2024 | 276.61 | 277.65 | 274.20 | 274.50 | 265,450 | -1.70(-0.62%) |
Apr 17, 2024 | 280.37 | 280.57 | 275.34 | 276.20 | 396,426 | -2.83(-1.01%) |
Apr 16, 2024 | 278.75 | 280.68 | 278.15 | 279.03 | 306,056 | +0.02(+0.01%) |
Apr 15, 2024 | 286.29 | 286.34 | 278.80 | 279.01 | 287,147 | -5.45(-1.92%) |
Apr 12, 2024 | 285.87 | 286.84 | 283.27 | 284.46 | 375,696 | -3.73(-1.29%) |
Apr 11, 2024 | 284.72 | 288.79 | 283.35 | 288.19 | 402,126 | +4.53(+1.60%) |
Apr 10, 2024 | 282.21 | 284.21 | 282.00 | 283.66 | 308,452 | -1.61(-0.56%) |
Apr 09, 2024 | 286.20 | 286.38 | 282.26 | 285.27 | 228,583 | +0.10(+0.04%) |
Apr 08, 2024 | 286.09 | 286.36 | 284.38 | 285.17 | 173,921 | -0.36(-0.13%) |
Apr 05, 2024 | 282.81 | 286.79 | 282.49 | 285.53 | 269,101 | +4.31(+1.53%) |
Apr 04, 2024 | 287.44 | 288.55 | 281.21 | 281.22 | 334,474 | -4.05(-1.42%) |
Apr 03, 2024 | 283.85 | 286.73 | 283.85 | 285.27 | 276,834 | +0.42(+0.15%) |
Apr 02, 2024 | 283.52 | 285.00 | 282.56 | 284.85 | 337,814 | -1.70(-0.59%) |
Apr 01, 2024 | 287.00 | 288.61 | 285.36 | 286.55 | 408,135 | -0.06(-0.02%) |
Mar 28, 2024 | 286.93 | 287.67 | 286.09 | 286.61 | 225,656 | -0.87(-0.30%) |
Mar 27, 2024 | 288.43 | 288.52 | 285.44 | 287.48 | 394,793 | +0.60(+0.21%) |
Mar 26, 2024 | 289.08 | 289.13 | 286.61 | 286.88 | 420,666 | -1.03(-0.36%) |
Mar 25, 2024 | 287.54 | 288.85 | 286.47 | 287.91 | 193,534 | -1.13(-0.39%) |
Mar 22, 2024 | 288.24 | 289.71 | 287.58 | 289.04 | 187,263 | +0.35(+0.12%) |
Mar 21, 2024 | 291.40 | 291.40 | 288.52 | 288.69 | 302,248 | -0.45(-0.15%) |
Mar 20, 2024 | 286.66 | 289.26 | 285.52 | 289.14 | 319,801 | +2.85(+0.99%) |
Mar 19, 2024 | 283.52 | 286.35 | 282.04 | 286.29 | 322,935 | +1.69(+0.59%) |
Mar 18, 2024 | 285.06 | 286.88 | 284.30 | 284.60 | 256,007 | +2.77(+0.98%) |
Mar 15, 2024 | 282.55 | 283.40 | 280.74 | 281.84 | 362,099 | -3.72(-1.30%) |
Mar 14, 2024 | 286.24 | 286.70 | 283.87 | 285.55 | 373,378 | +0.64(+0.22%) |
Mar 13, 2024 | 285.95 | 286.12 | 283.98 | 284.91 | 273,991 | -1.38(-0.48%) |
Mar 12, 2024 | 282.81 | 286.41 | 280.98 | 286.29 | 341,269 | +5.14(+1.83%) |
Mar 11, 2024 | 281.87 | 282.14 | 280.15 | 281.15 | 325,074 | -1.59(-0.56%) |
Mar 08, 2024 | 286.15 | 288.63 | 282.12 | 282.74 | 344,896 | -2.76(-0.97%) |
Mar 07, 2024 | 283.53 | 286.28 | 282.13 | 285.49 | 279,693 | +3.88(+1.38%) |
Mar 06, 2024 | 282.94 | 283.22 | 280.60 | 281.62 | 270,424 | +0.93(+0.33%) |
Mar 05, 2024 | 283.36 | 283.36 | 279.10 | 280.69 | 335,691 | -4.75(-1.66%) |
Mar 04, 2024 | 286.31 | 286.71 | 285.31 | 285.43 | 244,122 | -1.51(-0.53%) |
Mar 01, 2024 | 284.49 | 287.27 | 284.45 | 286.94 | 339,800 | +3.07(+1.08%) |
Feb 29, 2024 | 283.08 | 284.70 | 281.32 | 283.87 | 274,026 | +1.82(+0.64%) |
Feb 28, 2024 | 281.83 | 282.62 | 281.07 | 282.06 | 177,743 | -0.93(-0.33%) |
Feb 27, 2024 | 282.51 | 283.12 | 280.98 | 282.99 | 331,797 | +0.55(+0.19%) |
Feb 26, 2024 | 283.74 | 284.28 | 282.37 | 282.44 | 302,534 | -0.91(-0.32%) |
Feb 23, 2024 | 285.23 | 286.00 | 282.49 | 283.34 | 324,684 | -0.52(-0.18%) |
Feb 22, 2024 | 280.77 | 284.28 | 280.64 | 283.86 | 349,159 | +8.70(+3.16%) |
Feb 21, 2024 | 274.13 | 275.16 | 272.74 | 275.16 | 322,961 | -0.81(-0.29%) |
Feb 20, 2024 | 277.12 | 277.97 | 273.77 | 275.97 | 596,253 | -2.89(-1.04%) |
Feb 16, 2024 | 281.37 | 281.37 | 278.41 | 278.86 | 244,905 | -2.00(-0.71%) |
Feb 15, 2024 | 280.32 | 280.86 | 278.64 | 280.86 | 263,519 | +0.44(+0.16%) |
Feb 14, 2024 | 279.11 | 280.66 | 277.49 | 280.42 | 302,034 | +3.24(+1.17%) |
Feb 13, 2024 | 275.78 | 278.95 | 275.21 | 277.18 | 389,591 | -3.66(-1.30%) |
Feb 12, 2024 | 282.70 | 283.50 | 280.42 | 280.84 | 336,260 | -2.05(-0.72%) |
Feb 09, 2024 | 280.89 | 283.23 | 280.42 | 282.88 | 281,126 | +3.30(+1.18%) |
Feb 08, 2024 | 279.50 | 279.95 | 279.02 | 279.59 | 526,009 | +0.27(+0.10%) |
Feb 07, 2024 | 277.01 | 279.35 | 276.82 | 279.32 | 251,675 | +3.76(+1.36%) |
Feb 06, 2024 | 276.19 | 276.76 | 273.75 | 275.56 | 284,033 | +0.00(+0.00%) |
Feb 05, 2024 | 276.18 | 276.40 | 273.61 | 275.56 | 421,716 | -0.13(-0.05%) |
Feb 02, 2024 | 270.76 | 276.43 | 270.71 | 275.69 | 536,695 | +5.89(+2.18%) |
Feb 01, 2024 | 267.38 | 269.83 | 267.10 | 269.80 | 340,018 | +4.04(+1.52%) |
Jan 31, 2024 | 268.82 | 270.28 | 265.71 | 265.76 | 381,042 | -6.02(-2.22%) |
Jan 30, 2024 | 273.19 | 273.45 | 271.28 | 271.79 | 263,189 | -1.68(-0.61%) |
Jan 29, 2024 | 270.50 | 273.46 | 270.21 | 273.46 | 444,879 | +3.35(+1.24%) |
Jan 26, 2024 | 270.10 | 271.47 | 269.67 | 270.12 | 212,197 | -0.61(-0.23%) |
Jan 25, 2024 | 270.91 | 272.01 | 269.08 | 270.73 | 357,373 | +0.48(+0.18%) |
Jan 24, 2024 | 270.76 | 272.60 | 270.02 | 270.25 | 477,529 | +1.49(+0.55%) |
Jan 23, 2024 | 268.45 | 268.88 | 267.37 | 268.76 | 229,396 | +0.68(+0.25%) |
Jan 22, 2024 | 269.00 | 269.84 | 267.68 | 268.08 | 482,858 | +0.32(+0.12%) |
Jan 19, 2024 | 264.79 | 267.76 | 264.04 | 267.76 | 592,799 | +4.32(+1.64%) |
Jan 18, 2024 | 261.96 | 263.67 | 261.05 | 263.44 | 388,580 | +3.80(+1.46%) |
Jan 17, 2024 | 259.18 | 259.87 | 257.16 | 259.65 | 328,185 | -1.36(-0.52%) |
Jan 16, 2024 | 260.61 | 262.05 | 259.67 | 261.01 | 373,574 | -0.18(-0.07%) |
Jan 12, 2024 | 261.09 | 262.02 | 260.37 | 261.19 | 291,196 | +0.36(+0.14%) |
Jan 11, 2024 | 261.54 | 262.27 | 257.88 | 260.83 | 656,527 | +0.56(+0.22%) |
Jan 10, 2024 | 257.81 | 260.80 | 257.81 | 260.27 | 380,320 | +2.97(+1.15%) |
Jan 09, 2024 | 255.37 | 257.91 | 254.85 | 257.30 | 299,802 | +0.66(+0.26%) |
Jan 08, 2024 | 252.14 | 256.79 | 252.14 | 256.64 | 277,169 | +5.26(+2.09%) |
Jan 05, 2024 | 251.29 | 253.15 | 250.53 | 251.38 | 229,728 | +0.16(+0.06%) |
Jan 04, 2024 | 251.85 | 253.50 | 251.03 | 251.22 | 464,958 | -1.49(-0.59%) |
Jan 03, 2024 | 252.89 | 254.06 | 252.33 | 252.71 | 342,833 | -1.99(-0.78%) |
Jan 02, 2024 | 256.64 | 257.04 | 253.08 | 254.69 | 415,366 | -4.55(-1.75%) |
Dec 29, 2023 | 260.22 | 260.59 | 258.04 | 259.24 | 280,715 | -0.89(-0.34%) |
Dec 28, 2023 | 260.51 | 261.12 | 259.92 | 260.13 | 372,851 | +0.04(+0.02%) |
Dec 27, 2023 | 259.75 | 260.24 | 259.12 | 260.09 | 301,981 | +0.44(+0.17%) |
Dec 26, 2023 | 259.31 | 260.00 | 259.15 | 259.65 | 183,242 | +0.76(+0.29%) |
Dec 22, 2023 | 259.49 | 259.96 | 257.84 | 258.89 | 354,626 | -0.22(-0.08%) |
Dec 21, 2023 | 258.68 | 259.32 | 257.07 | 259.11 | 234,897 | +2.65(+1.03%) |
Dec 20, 2023 | 259.77 | 261.07 | 256.46 | 256.46 | 440,452 | -3.37(-1.30%) |
Dec 19, 2023 | 258.84 | 259.86 | 258.67 | 259.83 | 242,048 | +1.23(+0.47%) |
Dec 18, 2023 | 256.93 | 259.15 | 256.63 | 258.61 | 565,125 | +2.13(+0.83%) |
Dec 15, 2023 | 254.91 | 257.20 | 254.91 | 256.47 | 374,803 | +0.91(+0.35%) |
Dec 14, 2023 | 256.85 | 257.67 | 253.37 | 255.57 | 440,185 | -1.22(-0.47%) |
Dec 13, 2023 | 254.49 | 257.11 | 254.04 | 256.78 | 392,553 | +2.67(+1.05%) |
Dec 12, 2023 | 251.75 | 254.11 | 251.32 | 254.11 | 246,269 | +1.98(+0.79%) |
Dec 11, 2023 | 250.98 | 252.19 | 250.38 | 252.12 | 266,880 | -0.40(-0.16%) |
Dec 08, 2023 | 250.14 | 252.70 | 250.01 | 252.52 | 302,897 | +1.32(+0.52%) |
Dec 07, 2023 | 249.56 | 251.54 | 249.31 | 251.21 | 177,148 | +3.31(+1.34%) |
Dec 06, 2023 | 250.69 | 250.73 | 247.74 | 247.90 | 319,572 | -1.41(-0.56%) |
Dec 05, 2023 | 246.54 | 249.98 | 246.54 | 249.30 | 627,107 | +1.78(+0.72%) |
Dec 04, 2023 | 247.99 | 247.99 | 245.51 | 247.53 | 354,473 | -2.77(-1.11%) |