Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 296.50 | 302.95 | 295.19 | 301.90 | 2,607,992 | +5.97(+2.02%) |
Jun 06, 2024 | 295.11 | 300.66 | 294.75 | 295.93 | 2,528,533 | +0.52(+0.18%) |
Jun 05, 2024 | 296.23 | 296.95 | 290.50 | 295.41 | 3,737,794 | +5.32(+1.83%) |
Jun 04, 2024 | 294.50 | 295.79 | 288.91 | 290.09 | 2,671,393 | -4.39(-1.49%) |
Jun 03, 2024 | 296.42 | 297.00 | 291.13 | 294.48 | 2,348,706 | -0.43(-0.15%) |
May 31, 2024 | 297.50 | 299.26 | 286.58 | 294.91 | 7,402,260 | +1.73(+0.59%) |
May 30, 2024 | 304.00 | 304.35 | 291.16 | 293.18 | 4,620,544 | -13.72(-4.47%) |
May 29, 2024 | 305.74 | 310.32 | 304.40 | 306.90 | 2,632,768 | -1.11(-0.36%) |
May 28, 2024 | 320.10 | 321.85 | 307.07 | 308.01 | 4,606,087 | -13.59(-4.23%) |
May 24, 2024 | 311.50 | 323.11 | 311.00 | 321.60 | 4,714,997 | +10.16(+3.26%) |
May 23, 2024 | 309.78 | 314.44 | 304.50 | 311.44 | 3,894,003 | +2.86(+0.93%) |
May 22, 2024 | 312.09 | 313.45 | 303.20 | 308.58 | 4,530,277 | -3.08(-0.99%) |
May 21, 2024 | 301.16 | 318.50 | 300.00 | 311.66 | 13,761,923 | -12.11(-3.74%) |
May 20, 2024 | 318.50 | 324.68 | 314.58 | 323.77 | 7,933,263 | +5.92(+1.86%) |
May 17, 2024 | 317.00 | 319.00 | 314.96 | 317.85 | 3,424,171 | +1.07(+0.34%) |
May 16, 2024 | 314.52 | 317.38 | 311.08 | 316.78 | 3,670,710 | +4.46(+1.43%) |
May 15, 2024 | 304.19 | 313.14 | 303.06 | 312.32 | 3,694,944 | +10.78(+3.57%) |
May 14, 2024 | 298.93 | 303.30 | 298.44 | 301.54 | 2,690,401 | -0.71(-0.23%) |
May 13, 2024 | 302.00 | 304.66 | 298.95 | 302.25 | 2,086,638 | +4.78(+1.61%) |
May 10, 2024 | 298.31 | 300.97 | 296.92 | 297.47 | 2,139,054 | +1.80(+0.61%) |
May 09, 2024 | 298.91 | 300.99 | 295.04 | 295.67 | 3,014,160 | -7.34(-2.42%) |
May 08, 2024 | 302.90 | 304.27 | 299.51 | 303.01 | 3,125,554 | -2.51(-0.82%) |
May 07, 2024 | 300.57 | 308.65 | 299.46 | 305.52 | 4,611,884 | +4.95(+1.65%) |
May 06, 2024 | 298.99 | 300.97 | 297.16 | 300.57 | 2,884,125 | +4.36(+1.47%) |
May 03, 2024 | 293.70 | 297.49 | 290.37 | 296.21 | 3,438,990 | +0.89(+0.30%) |
May 02, 2024 | 290.76 | 295.78 | 285.53 | 295.32 | 3,263,344 | +7.98(+2.78%) |
May 01, 2024 | 288.88 | 293.71 | 284.00 | 287.34 | 3,035,058 | -3.55(-1.22%) |
Apr 30, 2024 | 292.95 | 295.95 | 290.42 | 290.89 | 3,172,117 | -2.52(-0.86%) |
Apr 29, 2024 | 298.00 | 303.89 | 291.83 | 293.41 | 2,988,446 | +1.99(+0.68%) |
Apr 26, 2024 | 290.14 | 294.13 | 287.43 | 291.42 | 2,246,513 | +2.63(+0.91%) |
Apr 25, 2024 | 286.00 | 290.15 | 281.62 | 288.79 | 2,710,322 | -5.03(-1.71%) |
Apr 24, 2024 | 294.00 | 295.00 | 290.92 | 293.82 | 2,858,004 | +0.33(+0.11%) |
Apr 23, 2024 | 284.25 | 294.22 | 283.00 | 293.49 | 4,063,484 | +11.65(+4.13%) |
Apr 22, 2024 | 282.09 | 282.97 | 275.20 | 281.84 | 2,925,272 | +4.13(+1.49%) |
Apr 19, 2024 | 282.50 | 284.88 | 276.55 | 277.71 | 4,751,638 | -3.43(-1.22%) |
Apr 18, 2024 | 277.75 | 284.37 | 276.33 | 281.14 | 3,854,870 | +3.81(+1.37%) |
Apr 17, 2024 | 278.00 | 280.88 | 275.60 | 277.33 | 3,168,617 | +2.31(+0.84%) |
Apr 16, 2024 | 270.41 | 276.50 | 270.36 | 275.02 | 3,627,046 | +2.87(+1.05%) |
Apr 15, 2024 | 279.00 | 279.50 | 271.04 | 272.15 | 3,050,221 | -6.92(-2.48%) |
Apr 12, 2024 | 282.44 | 283.76 | 277.26 | 279.07 | 2,907,962 | -4.79(-1.69%) |
Apr 11, 2024 | 282.67 | 285.49 | 278.43 | 283.86 | 3,492,599 | +2.86(+1.02%) |
Apr 10, 2024 | 275.00 | 282.50 | 275.00 | 281.00 | 3,501,201 | +1.87(+0.67%) |
Apr 09, 2024 | 270.97 | 279.51 | 269.65 | 279.13 | 5,595,645 | +10.55(+3.93%) |
Apr 08, 2024 | 268.01 | 269.12 | 265.66 | 268.58 | 3,692,334 | -0.43(-0.16%) |
Apr 05, 2024 | 265.78 | 269.70 | 265.25 | 269.01 | 3,681,777 | +3.81(+1.44%) |
Apr 04, 2024 | 271.67 | 273.39 | 265.00 | 265.20 | 4,816,089 | -4.34(-1.61%) |
Apr 03, 2024 | 271.40 | 273.88 | 269.25 | 269.54 | 4,030,482 | -3.86(-1.41%) |
Apr 02, 2024 | 275.45 | 275.56 | 271.45 | 273.40 | 3,867,863 | -6.02(-2.15%) |
Apr 01, 2024 | 285.02 | 285.67 | 278.43 | 279.42 | 3,140,053 | -4.71(-1.66%) |
Mar 28, 2024 | 281.36 | 283.87 | 280.05 | 284.13 | 3,400,504 | +1.87(+0.66%) |
Mar 27, 2024 | 290.49 | 290.90 | 281.48 | 282.26 | 3,262,649 | -4.43(-1.55%) |
Mar 26, 2024 | 285.85 | 288.24 | 282.80 | 286.69 | 2,933,720 | +1.62(+0.57%) |
Mar 25, 2024 | 285.60 | 286.30 | 281.24 | 285.07 | 2,648,242 | -1.71(-0.60%) |
Mar 22, 2024 | 290.82 | 290.89 | 285.56 | 286.78 | 3,796,743 | -0.85(-0.30%) |
Mar 21, 2024 | 283.82 | 290.14 | 281.57 | 287.63 | 3,846,072 | +5.58(+1.98%) |
Mar 20, 2024 | 281.73 | 283.72 | 278.27 | 282.05 | 3,403,598 | +1.47(+0.52%) |
Mar 19, 2024 | 283.10 | 284.14 | 276.55 | 280.58 | 5,559,841 | -4.66(-1.63%) |
Mar 18, 2024 | 285.37 | 286.63 | 281.18 | 285.24 | 3,837,867 | +3.08(+1.09%) |
Mar 15, 2024 | 284.24 | 287.29 | 281.61 | 282.16 | 6,791,398 | -5.42(-1.88%) |
Mar 14, 2024 | 292.36 | 292.74 | 283.36 | 287.58 | 4,950,028 | -2.54(-0.88%) |
Mar 13, 2024 | 285.62 | 292.79 | 281.73 | 290.12 | 5,268,763 | +5.39(+1.89%) |
Mar 12, 2024 | 285.33 | 287.44 | 281.40 | 284.73 | 4,064,091 | +1.40(+0.49%) |
Mar 11, 2024 | 278.30 | 286.80 | 277.61 | 283.33 | 4,947,005 | +3.13(+1.12%) |
Mar 08, 2024 | 286.18 | 288.45 | 279.70 | 280.20 | 5,742,466 | -6.29(-2.19%) |
Mar 07, 2024 | 280.00 | 288.13 | 277.75 | 286.49 | 8,069,881 | +7.62(+2.73%) |
Mar 06, 2024 | 298.98 | 300.00 | 276.81 | 278.86 | 11,670,359 | -12.27(-4.21%) |
Mar 05, 2024 | 295.89 | 297.55 | 284.68 | 291.13 | 7,214,721 | -8.31(-2.78%) |
Mar 04, 2024 | 302.00 | 302.38 | 292.06 | 299.44 | 7,198,850 | -2.96(-0.98%) |
Mar 01, 2024 | 311.53 | 311.53 | 296.81 | 302.40 | 11,375,136 | -8.15(-2.62%) |
Feb 29, 2024 | 315.78 | 320.69 | 308.73 | 310.55 | 8,155,904 | -5.60(-1.77%) |
Feb 28, 2024 | 311.28 | 316.85 | 307.81 | 316.15 | 7,978,542 | +1.40(+0.44%) |
Feb 27, 2024 | 317.40 | 327.57 | 307.55 | 314.75 | 21,328,832 | +11.97(+3.95%) |
Feb 26, 2024 | 288.52 | 313.88 | 286.79 | 302.78 | 21,762,692 | +20.69(+7.33%) |
Feb 23, 2024 | 276.95 | 284.32 | 271.62 | 282.09 | 15,333,828 | +14.27(+5.33%) |
Feb 22, 2024 | 274.13 | 276.81 | 265.00 | 267.82 | 19,291,536 | +5.85(+2.23%) |
Feb 21, 2024 | 275.20 | 275.98 | 260.09 | 261.97 | 43,864,640 | -104.12(-28.44%) |
Feb 20, 2024 | 362.85 | 369.29 | 359.82 | 366.09 | 9,985,086 | -0.32(-0.09%) |
Feb 16, 2024 | 369.50 | 370.99 | 362.05 | 366.41 | 3,262,885 | -0.47(-0.13%) |
Feb 15, 2024 | 368.18 | 369.79 | 361.62 | 366.88 | 2,715,206 | -1.45(-0.39%) |
Feb 14, 2024 | 368.81 | 375.17 | 366.12 | 368.33 | 3,091,264 | +0.07(+0.02%) |
Feb 13, 2024 | 359.12 | 374.38 | 353.81 | 368.26 | 7,839,497 | -3.71(-1.00%) |
Feb 12, 2024 | 375.45 | 376.30 | 367.53 | 371.97 | 2,865,964 | -4.93(-1.31%) |
Feb 09, 2024 | 373.05 | 380.84 | 369.00 | 376.90 | 3,500,989 | +9.88(+2.69%) |
Feb 08, 2024 | 363.22 | 371.72 | 363.00 | 367.02 | 2,963,940 | +2.52(+0.69%) |
Feb 07, 2024 | 351.40 | 366.14 | 349.40 | 364.50 | 6,591,230 | +23.01(+6.74%) |
Feb 06, 2024 | 345.49 | 347.75 | 336.00 | 341.49 | 2,733,502 | -2.99(-0.87%) |
Feb 05, 2024 | 344.28 | 345.50 | 337.94 | 344.48 | 2,669,128 | -0.58(-0.17%) |
Feb 02, 2024 | 339.56 | 346.43 | 339.00 | 345.06 | 2,540,324 | +5.09(+1.50%) |
Feb 01, 2024 | 339.00 | 340.44 | 335.44 | 339.97 | 2,174,303 | +1.46(+0.43%) |
Jan 31, 2024 | 342.23 | 343.99 | 332.67 | 338.51 | 2,482,385 | -7.38(-2.13%) |
Jan 30, 2024 | 344.83 | 347.63 | 342.76 | 345.89 | 1,739,801 | +0.64(+0.19%) |
Jan 29, 2024 | 341.99 | 345.49 | 340.77 | 345.25 | 2,617,103 | +2.81(+0.82%) |
Jan 26, 2024 | 340.00 | 344.30 | 338.06 | 342.44 | 2,185,820 | +2.25(+0.66%) |
Jan 25, 2024 | 344.46 | 344.46 | 336.57 | 340.19 | 3,451,420 | -0.05(-0.01%) |
Jan 24, 2024 | 347.82 | 347.99 | 339.84 | 340.24 | 2,924,707 | -3.94(-1.14%) |
Jan 23, 2024 | 345.57 | 346.00 | 338.32 | 344.18 | 3,048,213 | -1.47(-0.43%) |
Jan 22, 2024 | 346.29 | 350.60 | 342.45 | 345.65 | 3,508,015 | +7.91(+2.34%) |
Jan 19, 2024 | 339.53 | 340.40 | 334.31 | 337.74 | 3,294,034 | +1.97(+0.59%) |
Jan 18, 2024 | 336.41 | 338.59 | 332.56 | 335.77 | 3,596,965 | +5.71(+1.73%) |
Jan 17, 2024 | 330.54 | 332.47 | 322.61 | 330.06 | 3,930,662 | -1.99(-0.60%) |
Jan 16, 2024 | 328.30 | 333.30 | 325.50 | 332.05 | 3,751,228 | +6.81(+2.09%) |
Jan 12, 2024 | 324.51 | 330.40 | 321.40 | 325.24 | 3,195,523 | +1.75(+0.54%) |
Jan 11, 2024 | 320.53 | 325.37 | 316.52 | 323.49 | 4,995,346 | +7.40(+2.34%) |
Jan 10, 2024 | 305.20 | 316.49 | 305.10 | 316.09 | 5,077,629 | +15.67(+5.22%) |
Jan 09, 2024 | 287.61 | 301.00 | 286.90 | 300.42 | 3,648,730 | +10.92(+3.77%) |
Jan 08, 2024 | 283.52 | 290.74 | 283.50 | 289.50 | 2,914,397 | +6.57(+2.32%) |
Jan 05, 2024 | 284.19 | 286.45 | 281.84 | 282.93 | 1,857,347 | -0.37(-0.13%) |
Jan 04, 2024 | 286.00 | 287.48 | 282.90 | 283.30 | 2,538,929 | -3.17(-1.11%) |
Jan 03, 2024 | 284.68 | 289.12 | 282.82 | 286.47 | 2,467,085 | -2.45(-0.85%) |
Jan 02, 2024 | 291.94 | 292.12 | 284.83 | 288.92 | 2,880,342 | -5.96(-2.02%) |
Dec 29, 2023 | 296.71 | 296.72 | 291.95 | 294.88 | 2,068,880 | -0.70(-0.24%) |
Dec 28, 2023 | 296.98 | 297.66 | 293.80 | 295.58 | 1,945,502 | -1.92(-0.65%) |
Dec 27, 2023 | 300.48 | 300.89 | 295.82 | 297.50 | 2,093,000 | -3.32(-1.10%) |
Dec 26, 2023 | 298.87 | 301.99 | 298.50 | 300.82 | 1,557,833 | +2.61(+0.88%) |
Dec 22, 2023 | 300.33 | 300.75 | 297.50 | 298.21 | 2,415,195 | -1.19(-0.40%) |
Dec 21, 2023 | 302.78 | 304.11 | 295.91 | 299.40 | 2,885,466 | -1.58(-0.52%) |
Dec 20, 2023 | 305.46 | 308.00 | 300.45 | 300.98 | 3,341,237 | -7.63(-2.47%) |
Dec 19, 2023 | 307.58 | 310.88 | 306.18 | 308.61 | 3,878,448 | +1.03(+0.33%) |
Dec 18, 2023 | 304.25 | 309.42 | 304.01 | 307.58 | 3,328,775 | +0.28(+0.09%) |
Dec 15, 2023 | 301.03 | 309.05 | 299.25 | 307.30 | 9,131,437 | +6.86(+2.28%) |
Dec 14, 2023 | 315.00 | 318.00 | 298.13 | 300.44 | 6,791,569 | -13.42(-4.28%) |
Dec 13, 2023 | 305.04 | 316.19 | 305.04 | 313.86 | 5,182,672 | +8.28(+2.71%) |
Dec 12, 2023 | 299.57 | 307.88 | 299.41 | 305.58 | 4,562,309 | +5.70(+1.90%) |
Dec 11, 2023 | 297.90 | 300.11 | 295.32 | 299.88 | 4,042,717 | +1.46(+0.49%) |
Dec 08, 2023 | 290.64 | 298.91 | 290.64 | 298.42 | 2,406,634 | +4.81(+1.64%) |
Dec 07, 2023 | 288.18 | 294.37 | 286.69 | 293.61 | 4,305,671 | +6.41(+2.23%) |
Dec 06, 2023 | 293.80 | 296.15 | 286.91 | 287.20 | 3,065,365 | -5.58(-1.91%) |
Dec 05, 2023 | 282.54 | 292.81 | 280.66 | 292.78 | 3,198,052 | +6.17(+2.15%) |
Dec 04, 2023 | 294.24 | 295.00 | 282.79 | 286.61 | 4,640,658 | -9.55(-3.22%) |