Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 290.00 | 290.28 | 288.38 | 288.81 | 895,921 | -0.12(-0.04%) |
May 16, 2024 | 293.10 | 294.74 | 288.72 | 288.93 | 1,222,393 | -4.17(-1.42%) |
May 15, 2024 | 287.19 | 294.42 | 285.82 | 293.10 | 1,994,628 | +9.77(+3.45%) |
May 14, 2024 | 284.60 | 285.37 | 282.10 | 283.33 | 1,315,818 | -1.13(-0.40%) |
May 13, 2024 | 289.20 | 289.20 | 283.94 | 284.46 | 1,058,161 | -3.02(-1.05%) |
May 10, 2024 | 285.70 | 290.54 | 285.28 | 287.48 | 840,609 | +2.20(+0.77%) |
May 09, 2024 | 283.05 | 287.23 | 282.25 | 285.28 | 1,001,259 | +2.71(+0.96%) |
May 08, 2024 | 282.50 | 284.61 | 281.35 | 282.57 | 1,237,036 | -1.47(-0.52%) |
May 07, 2024 | 286.00 | 288.42 | 283.80 | 284.04 | 1,040,477 | -1.15(-0.40%) |
May 06, 2024 | 281.78 | 285.22 | 280.27 | 285.19 | 1,013,742 | +3.56(+1.26%) |
May 03, 2024 | 280.39 | 284.31 | 279.34 | 281.63 | 1,371,197 | +5.19(+1.88%) |
May 02, 2024 | 275.84 | 277.45 | 270.39 | 276.44 | 1,643,385 | +2.01(+0.73%) |
May 01, 2024 | 275.36 | 280.82 | 273.24 | 274.43 | 2,082,415 | -1.20(-0.44%) |
Apr 30, 2024 | 281.52 | 282.84 | 275.40 | 275.63 | 1,705,777 | -6.86(-2.43%) |
Apr 29, 2024 | 283.77 | 285.71 | 280.18 | 282.49 | 1,396,367 | +0.08(+0.03%) |
Apr 26, 2024 | 278.50 | 287.44 | 278.50 | 282.41 | 2,141,656 | +5.33(+1.92%) |
Apr 25, 2024 | 274.47 | 279.58 | 273.49 | 277.08 | 2,045,548 | -0.58(-0.21%) |
Apr 24, 2024 | 282.47 | 284.10 | 276.72 | 277.66 | 2,329,038 | -4.10(-1.46%) |
Apr 23, 2024 | 278.00 | 285.98 | 275.50 | 281.76 | 4,683,813 | -3.26(-1.14%) |
Apr 22, 2024 | 284.00 | 287.14 | 281.00 | 285.02 | 2,762,904 | +4.77(+1.70%) |
Apr 19, 2024 | 285.00 | 286.67 | 279.60 | 280.25 | 2,021,408 | -5.65(-1.98%) |
Apr 18, 2024 | 295.05 | 296.16 | 282.60 | 285.90 | 2,700,501 | -7.81(-2.66%) |
Apr 17, 2024 | 300.81 | 303.63 | 293.60 | 293.71 | 1,127,169 | -7.10(-2.36%) |
Apr 16, 2024 | 298.92 | 302.04 | 296.57 | 300.81 | 1,651,399 | -0.75(-0.25%) |
Apr 15, 2024 | 310.50 | 310.73 | 299.68 | 301.56 | 1,337,269 | -4.29(-1.40%) |
Apr 12, 2024 | 305.55 | 306.89 | 304.02 | 305.85 | 1,115,533 | -4.25(-1.37%) |
Apr 11, 2024 | 304.61 | 310.77 | 303.96 | 310.10 | 1,287,813 | +5.51(+1.81%) |
Apr 10, 2024 | 305.55 | 307.44 | 303.01 | 304.59 | 1,013,109 | -6.82(-2.19%) |
Apr 09, 2024 | 312.74 | 313.45 | 305.04 | 311.41 | 1,193,356 | +0.32(+0.10%) |
Apr 08, 2024 | 309.05 | 312.20 | 306.19 | 311.09 | 785,962 | +3.07(+1.00%) |
Apr 05, 2024 | 309.12 | 310.80 | 307.12 | 308.02 | 1,075,892 | +1.54(+0.50%) |
Apr 04, 2024 | 314.90 | 317.09 | 306.04 | 306.48 | 1,138,216 | -4.10(-1.32%) |
Apr 03, 2024 | 304.00 | 312.17 | 304.00 | 310.58 | 1,114,887 | +4.22(+1.38%) |
Apr 02, 2024 | 307.00 | 307.27 | 303.53 | 306.36 | 1,214,795 | -5.77(-1.85%) |
Apr 01, 2024 | 310.46 | 313.97 | 308.65 | 312.13 | 901,091 | +0.85(+0.27%) |
Mar 28, 2024 | 312.16 | 313.01 | 309.39 | 311.28 | 1,331,712 | -0.06(-0.02%) |
Mar 27, 2024 | 319.24 | 319.37 | 309.31 | 311.34 | 1,090,642 | -4.67(-1.48%) |
Mar 26, 2024 | 317.00 | 321.35 | 315.00 | 316.01 | 1,266,552 | -0.20(-0.06%) |
Mar 25, 2024 | 318.61 | 318.64 | 313.21 | 316.21 | 1,305,829 | -6.53(-2.02%) |
Mar 22, 2024 | 322.75 | 324.23 | 318.57 | 322.74 | 1,752,051 | -0.06(-0.02%) |
Mar 21, 2024 | 320.87 | 327.36 | 320.65 | 322.80 | 1,907,553 | +5.94(+1.87%) |
Mar 20, 2024 | 314.17 | 317.10 | 311.72 | 316.86 | 1,297,580 | +5.01(+1.61%) |
Mar 19, 2024 | 303.75 | 312.79 | 303.44 | 311.85 | 1,996,808 | +10.92(+3.63%) |
Mar 18, 2024 | 300.85 | 303.98 | 300.26 | 300.93 | 1,243,784 | +2.49(+0.83%) |
Mar 15, 2024 | 304.25 | 305.41 | 298.11 | 298.44 | 2,606,632 | -7.80(-2.55%) |
Mar 14, 2024 | 310.00 | 310.38 | 304.34 | 306.24 | 1,038,532 | +0.03(+0.01%) |
Mar 13, 2024 | 311.69 | 311.69 | 303.50 | 306.21 | 1,291,480 | -5.07(-1.63%) |
Mar 12, 2024 | 308.98 | 312.93 | 305.60 | 311.28 | 1,356,818 | +5.54(+1.81%) |
Mar 11, 2024 | 306.97 | 307.44 | 301.12 | 305.74 | 1,119,553 | -2.86(-0.93%) |
Mar 08, 2024 | 318.46 | 319.00 | 308.50 | 308.60 | 1,313,059 | -9.44(-2.97%) |
Mar 07, 2024 | 316.01 | 319.83 | 312.65 | 318.04 | 1,177,165 | +5.39(+1.72%) |
Mar 06, 2024 | 311.69 | 315.81 | 307.15 | 312.65 | 1,206,453 | +4.95(+1.61%) |
Mar 05, 2024 | 313.38 | 316.95 | 304.24 | 307.70 | 1,743,076 | -9.61(-3.03%) |
Mar 04, 2024 | 315.24 | 320.78 | 313.96 | 317.31 | 1,592,725 | +2.07(+0.66%) |
Mar 01, 2024 | 303.23 | 315.78 | 303.00 | 315.24 | 1,840,096 | +10.86(+3.57%) |
Feb 29, 2024 | 302.50 | 305.79 | 299.86 | 304.38 | 1,704,020 | +3.80(+1.26%) |
Feb 28, 2024 | 299.00 | 302.69 | 298.01 | 300.58 | 752,350 | +0.57(+0.19%) |
Feb 27, 2024 | 303.90 | 304.05 | 298.29 | 300.01 | 804,181 | -3.68(-1.21%) |
Feb 26, 2024 | 305.00 | 307.09 | 303.00 | 303.69 | 1,015,218 | +0.16(+0.05%) |
Feb 23, 2024 | 307.28 | 308.26 | 300.55 | 303.53 | 1,167,829 | -2.04(-0.67%) |
Feb 22, 2024 | 304.50 | 308.00 | 303.35 | 305.57 | 2,240,455 | +14.81(+5.09%) |
Feb 21, 2024 | 288.69 | 290.96 | 285.71 | 290.76 | 1,262,495 | -1.31(-0.45%) |
Feb 20, 2024 | 289.92 | 292.69 | 284.79 | 292.07 | 1,798,185 | +1.77(+0.61%) |
Feb 16, 2024 | 295.80 | 298.30 | 289.50 | 290.30 | 1,621,994 | -5.37(-1.82%) |
Feb 15, 2024 | 302.37 | 303.33 | 294.92 | 295.67 | 2,018,387 | -5.07(-1.69%) |
Feb 14, 2024 | 300.65 | 304.15 | 298.40 | 300.74 | 1,742,741 | +6.41(+2.18%) |
Feb 13, 2024 | 290.00 | 300.46 | 286.05 | 294.33 | 4,062,797 | -12.25(-4.00%) |
Feb 12, 2024 | 315.00 | 315.70 | 305.47 | 306.58 | 3,263,922 | -5.36(-1.72%) |
Feb 09, 2024 | 311.00 | 313.12 | 308.81 | 311.94 | 1,580,105 | +4.58(+1.49%) |
Feb 08, 2024 | 303.50 | 308.19 | 302.29 | 307.36 | 1,509,071 | +6.63(+2.20%) |
Feb 07, 2024 | 295.27 | 302.42 | 294.86 | 300.73 | 1,147,360 | +7.93(+2.71%) |
Feb 06, 2024 | 298.24 | 299.73 | 289.74 | 292.80 | 1,123,932 | -3.85(-1.30%) |
Feb 05, 2024 | 295.69 | 298.35 | 294.06 | 296.65 | 1,164,346 | +0.10(+0.03%) |
Feb 02, 2024 | 290.75 | 298.57 | 290.75 | 296.55 | 1,276,073 | +6.03(+2.08%) |
Feb 01, 2024 | 289.50 | 291.32 | 287.01 | 290.52 | 1,055,235 | +2.06(+0.71%) |
Jan 31, 2024 | 291.40 | 292.01 | 287.27 | 288.46 | 1,197,715 | -6.16(-2.09%) |
Jan 30, 2024 | 293.98 | 295.23 | 292.38 | 294.62 | 900,068 | +0.25(+0.08%) |
Jan 29, 2024 | 291.00 | 294.82 | 291.00 | 294.37 | 965,397 | +3.64(+1.25%) |
Jan 26, 2024 | 289.00 | 293.35 | 287.20 | 290.73 | 1,268,970 | -0.46(-0.16%) |
Jan 25, 2024 | 298.65 | 298.88 | 290.07 | 291.19 | 1,393,572 | -3.72(-1.26%) |
Jan 24, 2024 | 297.64 | 301.61 | 294.39 | 294.91 | 1,590,786 | -0.63(-0.21%) |
Jan 23, 2024 | 295.80 | 296.59 | 291.00 | 295.54 | 1,387,834 | -0.19(-0.06%) |
Jan 22, 2024 | 295.96 | 299.96 | 293.61 | 295.73 | 2,322,083 | +3.59(+1.23%) |
Jan 19, 2024 | 280.00 | 292.54 | 280.00 | 292.14 | 2,624,216 | +13.13(+4.71%) |
Jan 18, 2024 | 276.95 | 279.62 | 275.28 | 279.01 | 1,298,461 | +3.62(+1.31%) |
Jan 17, 2024 | 277.56 | 279.65 | 269.61 | 275.39 | 1,883,226 | -2.17(-0.78%) |
Jan 16, 2024 | 268.60 | 278.86 | 268.11 | 277.56 | 2,604,566 | +9.06(+3.37%) |
Jan 12, 2024 | 267.67 | 268.79 | 265.67 | 268.50 | 1,432,090 | +1.71(+0.64%) |
Jan 11, 2024 | 265.24 | 268.49 | 261.25 | 266.79 | 1,535,017 | +3.53(+1.34%) |
Jan 10, 2024 | 262.60 | 266.21 | 260.75 | 263.26 | 1,219,974 | +1.51(+0.58%) |
Jan 09, 2024 | 259.50 | 264.35 | 258.71 | 261.75 | 1,135,254 | -0.16(-0.06%) |
Jan 08, 2024 | 254.90 | 262.13 | 253.72 | 261.91 | 1,980,345 | +9.20(+3.64%) |
Jan 05, 2024 | 255.00 | 257.42 | 251.94 | 252.71 | 1,692,517 | -3.21(-1.25%) |
Jan 04, 2024 | 257.11 | 259.56 | 255.62 | 255.92 | 1,095,171 | -1.36(-0.53%) |
Jan 03, 2024 | 260.77 | 262.00 | 256.60 | 257.28 | 1,326,283 | -5.62(-2.14%) |
Jan 02, 2024 | 269.16 | 269.20 | 260.28 | 262.90 | 1,603,428 | -9.47(-3.48%) |
Dec 29, 2023 | 273.44 | 274.71 | 270.86 | 272.37 | 818,584 | -0.87(-0.32%) |
Dec 28, 2023 | 274.56 | 275.28 | 273.01 | 273.24 | 900,259 | -1.40(-0.51%) |
Dec 27, 2023 | 275.61 | 277.49 | 273.00 | 274.64 | 858,340 | -0.32(-0.12%) |
Dec 26, 2023 | 276.64 | 279.18 | 274.38 | 274.96 | 872,432 | -0.86(-0.31%) |
Dec 22, 2023 | 275.99 | 276.73 | 269.01 | 275.82 | 1,845,922 | +0.25(+0.09%) |
Dec 21, 2023 | 273.69 | 275.84 | 272.59 | 275.57 | 853,117 | +4.78(+1.77%) |
Dec 20, 2023 | 273.78 | 275.63 | 270.73 | 270.79 | 1,100,362 | -3.54(-1.29%) |
Dec 19, 2023 | 275.00 | 277.78 | 273.81 | 274.33 | 1,334,074 | +0.83(+0.30%) |
Dec 18, 2023 | 271.91 | 274.63 | 271.52 | 273.50 | 1,439,631 | +1.98(+0.73%) |
Dec 15, 2023 | 270.23 | 273.06 | 270.08 | 271.52 | 3,717,417 | +1.42(+0.53%) |
Dec 14, 2023 | 277.61 | 277.64 | 269.08 | 270.10 | 1,853,729 | -6.47(-2.34%) |
Dec 13, 2023 | 277.19 | 278.20 | 271.54 | 276.57 | 1,509,865 | +2.34(+0.85%) |
Dec 12, 2023 | 268.75 | 274.56 | 266.51 | 274.23 | 1,515,234 | +5.48(+2.04%) |
Dec 11, 2023 | 261.60 | 270.82 | 261.60 | 268.75 | 1,840,515 | +8.82(+3.39%) |
Dec 08, 2023 | 257.56 | 261.58 | 257.56 | 259.93 | 1,049,288 | +0.46(+0.18%) |
Dec 07, 2023 | 258.63 | 259.62 | 256.95 | 259.47 | 1,406,044 | +1.79(+0.69%) |
Dec 06, 2023 | 263.38 | 263.45 | 257.13 | 257.68 | 1,757,936 | -4.50(-1.72%) |
Dec 05, 2023 | 260.72 | 263.15 | 257.55 | 262.18 | 1,449,383 | -1.30(-0.49%) |
Dec 04, 2023 | 267.56 | 268.08 | 258.03 | 263.48 | 2,172,524 | -6.87(-2.54%) |
Dec 01, 2023 | 272.85 | 273.39 | 268.38 | 270.35 | 1,679,173 | -2.92(-1.07%) |
Nov 30, 2023 | 277.66 | 279.32 | 269.58 | 273.27 | 1,955,259 | -1.94(-0.70%) |
Nov 29, 2023 | 273.39 | 277.52 | 273.39 | 275.21 | 1,140,431 | +4.49(+1.66%) |
Nov 28, 2023 | 270.56 | 273.00 | 270.28 | 270.72 | 985,555 | -0.83(-0.31%) |
Nov 27, 2023 | 270.73 | 273.88 | 268.21 | 271.55 | 1,085,377 | +0.94(+0.35%) |
Nov 24, 2023 | 269.11 | 270.61 | 265.72 | 270.61 | 563,747 | +0.26(+0.10%) |
Nov 22, 2023 | 271.91 | 273.91 | 270.18 | 270.35 | 826,031 | -0.04(-0.01%) |
Nov 21, 2023 | 270.57 | 272.69 | 269.11 | 270.39 | 972,220 | +0.14(+0.05%) |
Nov 20, 2023 | 269.58 | 270.46 | 266.66 | 270.25 | 1,297,666 | +1.98(+0.74%) |
Nov 17, 2023 | 267.83 | 269.75 | 266.40 | 268.27 | 1,013,488 | +1.28(+0.48%) |
Nov 16, 2023 | 265.79 | 269.32 | 263.26 | 266.99 | 1,696,726 | +1.20(+0.45%) |
Nov 15, 2023 | 273.38 | 274.32 | 264.08 | 265.79 | 2,123,096 | -6.83(-2.51%) |
Nov 14, 2023 | 268.49 | 272.99 | 265.59 | 272.62 | 1,684,196 | +8.68(+3.29%) |
Nov 13, 2023 | 260.60 | 265.44 | 259.58 | 263.94 | 1,174,623 | +2.38(+0.91%) |
Nov 10, 2023 | 258.99 | 262.46 | 257.00 | 261.56 | 1,754,302 | +5.11(+1.99%) |
Nov 09, 2023 | 256.95 | 259.49 | 255.13 | 256.45 | 1,149,408 | +0.05(+0.02%) |
Nov 08, 2023 | 255.00 | 257.48 | 253.41 | 256.40 | 1,075,935 | +2.67(+1.05%) |
Nov 07, 2023 | 251.19 | 254.54 | 249.76 | 253.73 | 1,173,754 | +3.96(+1.59%) |
Nov 06, 2023 | 250.11 | 250.78 | 247.33 | 249.77 | 1,172,977 | +0.23(+0.09%) |
Nov 03, 2023 | 245.94 | 251.00 | 245.45 | 249.54 | 1,525,619 | +5.06(+2.07%) |
Nov 02, 2023 | 247.88 | 248.54 | 242.12 | 244.48 | 1,774,321 | -0.40(-0.16%) |
Nov 01, 2023 | 240.80 | 245.73 | 240.35 | 244.88 | 1,583,064 | +5.03(+2.10%) |
Oct 31, 2023 | 235.15 | 240.30 | 233.51 | 239.85 | 1,618,838 | +6.13(+2.62%) |
Oct 30, 2023 | 232.99 | 235.45 | 230.65 | 233.72 | 1,095,656 | +2.85(+1.23%) |
Oct 27, 2023 | 232.71 | 233.28 | 229.12 | 230.87 | 1,428,131 | +0.43(+0.19%) |
Oct 26, 2023 | 231.17 | 235.16 | 228.66 | 230.44 | 1,721,672 | -0.59(-0.26%) |
Oct 25, 2023 | 237.04 | 238.17 | 229.69 | 231.03 | 1,514,005 | -6.38(-2.69%) |
Oct 24, 2023 | 234.69 | 243.94 | 232.59 | 237.41 | 2,590,674 | -2.51(-1.05%) |
Oct 23, 2023 | 239.08 | 242.32 | 236.19 | 239.92 | 1,342,833 | +1.28(+0.54%) |
Oct 20, 2023 | 245.13 | 245.13 | 238.03 | 238.64 | 1,361,519 | -6.42(-2.62%) |
Oct 19, 2023 | 248.60 | 250.24 | 243.93 | 245.06 | 1,252,129 | -1.50(-0.61%) |
Oct 18, 2023 | 248.82 | 251.30 | 245.94 | 246.56 | 1,437,269 | -3.46(-1.38%) |
Oct 17, 2023 | 248.58 | 251.47 | 245.83 | 250.02 | 1,543,887 | -1.40(-0.56%) |
Oct 16, 2023 | 251.94 | 252.69 | 247.50 | 251.42 | 1,502,898 | +1.17(+0.47%) |
Oct 13, 2023 | 252.98 | 253.74 | 248.32 | 250.25 | 1,306,359 | -1.95(-0.77%) |
Oct 12, 2023 | 254.36 | 255.85 | 250.62 | 252.20 | 1,087,608 | -0.78(-0.31%) |
Oct 11, 2023 | 250.32 | 253.97 | 250.32 | 252.98 | 1,227,785 | +3.23(+1.29%) |
Oct 10, 2023 | 248.27 | 253.44 | 246.18 | 249.75 | 1,657,257 | +2.41(+0.97%) |
Oct 09, 2023 | 241.15 | 248.72 | 240.30 | 247.34 | 1,184,533 | +3.39(+1.39%) |
Oct 06, 2023 | 232.88 | 244.88 | 231.84 | 243.95 | 1,415,388 | +9.18(+3.91%) |
Oct 05, 2023 | 234.50 | 235.69 | 231.10 | 234.77 | 808,255 | -0.28(-0.12%) |
Oct 04, 2023 | 230.93 | 235.78 | 230.17 | 235.05 | 832,862 | +6.36(+2.78%) |
Oct 03, 2023 | 233.63 | 237.12 | 227.77 | 228.69 | 1,076,829 | -7.80(-3.30%) |
Oct 02, 2023 | 235.44 | 237.87 | 234.48 | 236.49 | 747,204 | +2.19(+0.93%) |
Sep 29, 2023 | 236.68 | 239.12 | 233.12 | 234.30 | 901,089 | +0.29(+0.12%) |
Sep 28, 2023 | 230.01 | 236.22 | 229.23 | 234.01 | 1,237,152 | +3.36(+1.46%) |
Sep 27, 2023 | 230.33 | 232.38 | 227.77 | 230.65 | 1,196,970 | +1.39(+0.61%) |
Sep 26, 2023 | 230.61 | 230.78 | 227.05 | 229.26 | 1,058,427 | -1.99(-0.86%) |
Sep 25, 2023 | 230.99 | 231.48 | 230.47 | 231.25 | 864,350 | +0.59(+0.26%) |
Sep 22, 2023 | 229.67 | 233.25 | 229.67 | 230.66 | 786,888 | +2.08(+0.91%) |
Sep 21, 2023 | 231.30 | 232.41 | 228.52 | 228.58 | 1,092,872 | -5.62(-2.40%) |
Sep 20, 2023 | 237.47 | 238.29 | 234.19 | 234.20 | 718,376 | -2.36(-1.00%) |
Sep 19, 2023 | 235.66 | 236.71 | 233.11 | 236.56 | 610,852 | -0.27(-0.11%) |
Sep 18, 2023 | 233.11 | 237.24 | 232.81 | 236.83 | 680,525 | +2.75(+1.17%) |
Sep 15, 2023 | 242.64 | 242.64 | 232.19 | 234.08 | 2,806,204 | -8.74(-3.60%) |
Sep 14, 2023 | 243.12 | 244.15 | 238.18 | 242.82 | 1,205,272 | +1.69(+0.70%) |
Sep 13, 2023 | 236.46 | 243.03 | 236.46 | 241.13 | 1,164,683 | +4.67(+1.97%) |
Sep 12, 2023 | 241.90 | 242.05 | 236.34 | 236.46 | 986,417 | -6.78(-2.79%) |
Sep 11, 2023 | 238.78 | 243.83 | 238.78 | 243.24 | 1,146,903 | +5.25(+2.21%) |
Sep 08, 2023 | 241.42 | 243.53 | 236.56 | 237.99 | 1,234,087 | -3.47(-1.44%) |
Sep 07, 2023 | 246.04 | 246.47 | 235.82 | 241.46 | 1,555,498 | -5.24(-2.12%) |
Sep 06, 2023 | 244.47 | 247.50 | 244.47 | 246.70 | 1,251,307 | +1.19(+0.48%) |
Sep 05, 2023 | 243.44 | 247.12 | 240.37 | 245.51 | 1,302,644 | +1.95(+0.80%) |