Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 351.60 | 351.67 | 344.67 | 350.68 | 1,323,290 | -0.29(-0.08%) |
May 30, 2024 | 354.03 | 354.46 | 349.54 | 350.97 | 889,498 | -5.15(-1.45%) |
May 29, 2024 | 354.43 | 357.47 | 354.43 | 356.12 | 1,064,791 | -1.27(-0.36%) |
May 28, 2024 | 356.81 | 357.59 | 355.25 | 357.39 | 1,603,089 | +1.93(+0.54%) |
May 24, 2024 | 352.98 | 356.00 | 352.23 | 355.46 | 938,726 | +3.88(+1.10%) |
May 23, 2024 | 356.51 | 357.28 | 350.83 | 351.58 | 987,719 | -1.46(-0.41%) |
May 22, 2024 | 353.85 | 354.35 | 351.25 | 353.04 | 739,621 | -0.80(-0.23%) |
May 21, 2024 | 351.63 | 353.84 | 351.30 | 353.84 | 640,662 | +1.36(+0.39%) |
May 20, 2024 | 350.63 | 353.06 | 350.45 | 352.48 | 771,448 | +1.85(+0.53%) |
May 17, 2024 | 351.05 | 351.05 | 348.81 | 350.63 | 635,129 | +0.31(+0.09%) |
May 16, 2024 | 351.32 | 352.70 | 350.21 | 350.32 | 934,299 | -1.06(-0.30%) |
May 15, 2024 | 347.70 | 351.41 | 346.81 | 351.38 | 841,202 | +5.73(+1.66%) |
May 14, 2024 | 343.41 | 346.28 | 343.32 | 345.65 | 689,836 | +1.83(+0.53%) |
May 13, 2024 | 344.70 | 344.75 | 342.74 | 343.82 | 656,600 | +0.01(+0.00%) |
May 10, 2024 | 344.86 | 345.68 | 342.67 | 343.81 | 568,256 | -0.19(-0.06%) |
May 09, 2024 | 342.98 | 344.00 | 341.79 | 344.00 | 531,384 | +1.18(+0.34%) |
May 08, 2024 | 341.59 | 343.37 | 341.28 | 342.82 | 612,873 | -0.57(-0.17%) |
May 07, 2024 | 343.88 | 344.63 | 342.68 | 343.39 | 643,900 | -0.15(-0.04%) |
May 06, 2024 | 340.40 | 343.62 | 339.68 | 343.54 | 770,631 | +4.55(+1.34%) |
May 03, 2024 | 339.11 | 339.88 | 337.09 | 338.99 | 836,023 | +5.79(+1.74%) |
May 02, 2024 | 331.71 | 333.54 | 328.31 | 333.20 | 1,064,763 | +4.31(+1.31%) |
May 01, 2024 | 329.67 | 335.11 | 327.77 | 328.89 | 896,555 | -0.93(-0.28%) |
Apr 30, 2024 | 335.16 | 336.83 | 329.82 | 329.82 | 717,386 | -6.21(-1.85%) |
Apr 29, 2024 | 337.07 | 337.14 | 333.83 | 336.03 | 807,806 | +0.85(+0.25%) |
Apr 26, 2024 | 333.77 | 336.55 | 332.48 | 335.18 | 1,437,384 | +5.99(+1.82%) |
Apr 25, 2024 | 323.79 | 329.40 | 322.67 | 329.19 | 945,926 | -1.88(-0.57%) |
Apr 24, 2024 | 333.79 | 334.02 | 329.51 | 331.07 | 792,286 | -0.07(-0.02%) |
Apr 23, 2024 | 327.73 | 331.37 | 327.20 | 331.14 | 834,816 | +5.53(+1.70%) |
Apr 22, 2024 | 324.78 | 327.63 | 321.92 | 325.61 | 1,082,982 | +3.15(+0.98%) |
Apr 19, 2024 | 328.93 | 329.28 | 321.29 | 322.46 | 1,272,463 | -7.44(-2.26%) |
Apr 18, 2024 | 332.00 | 333.65 | 329.35 | 329.90 | 1,045,603 | -2.03(-0.61%) |
Apr 17, 2024 | 336.54 | 336.67 | 330.63 | 331.93 | 764,741 | -3.15(-0.94%) |
Apr 16, 2024 | 334.80 | 336.94 | 333.78 | 335.08 | 2,324,709 | +0.12(+0.04%) |
Apr 15, 2024 | 343.75 | 343.81 | 334.52 | 334.96 | 1,197,920 | -6.37(-1.87%) |
Apr 12, 2024 | 343.18 | 344.37 | 339.99 | 341.33 | 2,598,887 | -4.81(-1.39%) |
Apr 11, 2024 | 342.18 | 346.73 | 340.29 | 346.14 | 1,761,757 | +5.29(+1.55%) |
Apr 10, 2024 | 339.15 | 341.60 | 339.00 | 340.85 | 923,041 | -1.98(-0.58%) |
Apr 09, 2024 | 344.05 | 344.35 | 339.44 | 342.83 | 1,729,638 | +0.05(+0.01%) |
Apr 08, 2024 | 343.59 | 344.07 | 341.71 | 342.78 | 1,392,200 | +0.00(+0.00%) |
Apr 05, 2024 | 339.46 | 344.21 | 339.11 | 342.78 | 862,280 | +5.00(+1.48%) |
Apr 04, 2024 | 345.27 | 346.36 | 337.60 | 337.78 | 1,276,697 | -4.79(-1.40%) |
Apr 03, 2024 | 340.77 | 344.07 | 340.77 | 342.57 | 707,496 | +0.71(+0.21%) |
Apr 02, 2024 | 340.52 | 342.03 | 339.24 | 341.86 | 1,183,331 | -2.41(-0.70%) |
Apr 01, 2024 | 344.80 | 346.35 | 342.72 | 344.27 | 953,617 | +0.07(+0.02%) |
Mar 28, 2024 | 344.58 | 345.06 | 345.06 | 344.20 | 707,573 | -0.84(-0.24%) |
Mar 27, 2024 | 345.93 | 346.40 | 342.65 | 345.04 | 983,558 | +0.75(+0.22%) |
Mar 26, 2024 | 346.55 | 346.78 | 343.75 | 344.29 | 1,226,277 | -0.86(-0.25%) |
Mar 25, 2024 | 344.23 | 346.20 | 343.56 | 345.15 | 816,160 | -1.12(-0.32%) |
Mar 22, 2024 | 345.35 | 347.10 | 344.82 | 346.27 | 983,617 | +0.31(+0.09%) |
Mar 21, 2024 | 348.88 | 348.88 | 345.72 | 345.96 | 792,116 | -0.18(-0.05%) |
Mar 20, 2024 | 343.16 | 346.33 | 341.89 | 346.14 | 721,584 | +3.49(+1.02%) |
Mar 19, 2024 | 339.50 | 342.81 | 337.77 | 342.66 | 705,674 | +1.95(+0.57%) |
Mar 18, 2024 | 341.61 | 343.54 | 340.44 | 340.71 | 757,508 | +3.09(+0.91%) |
Mar 15, 2024 | 338.20 | 339.37 | 336.44 | 337.62 | 1,030,507 | -4.00(-1.17%) |
Mar 14, 2024 | 342.96 | 343.42 | 339.65 | 341.63 | 667,024 | +0.12(+0.03%) |
Mar 13, 2024 | 342.65 | 342.69 | 340.41 | 341.51 | 726,197 | -1.62(-0.47%) |
Mar 12, 2024 | 339.23 | 343.24 | 336.88 | 343.13 | 1,008,874 | +6.01(+1.78%) |
Mar 11, 2024 | 337.98 | 338.30 | 335.87 | 337.12 | 743,430 | -1.86(-0.55%) |
Mar 08, 2024 | 343.16 | 346.04 | 338.15 | 338.97 | 902,032 | -3.29(-0.96%) |
Mar 07, 2024 | 339.91 | 343.24 | 338.54 | 342.26 | 952,535 | +4.60(+1.36%) |
Mar 06, 2024 | 338.95 | 339.45 | 336.29 | 337.65 | 778,662 | +1.55(+0.46%) |
Mar 05, 2024 | 339.27 | 339.27 | 334.24 | 336.11 | 1,009,230 | -5.47(-1.60%) |
Mar 04, 2024 | 342.58 | 343.17 | 341.31 | 341.58 | 913,725 | -1.53(-0.45%) |
Mar 01, 2024 | 339.70 | 343.35 | 339.70 | 343.11 | 958,136 | +3.54(+1.04%) |
Feb 29, 2024 | 338.50 | 340.27 | 336.24 | 339.57 | 1,104,812 | +2.50(+0.74%) |
Feb 28, 2024 | 336.60 | 337.84 | 335.88 | 337.07 | 716,197 | -0.97(-0.29%) |
Feb 27, 2024 | 337.73 | 338.23 | 335.82 | 338.04 | 629,589 | +0.58(+0.17%) |
Feb 26, 2024 | 338.95 | 339.61 | 337.34 | 337.46 | 796,423 | -0.92(-0.27%) |
Feb 23, 2024 | 340.47 | 341.43 | 337.31 | 338.38 | 795,733 | -0.60(-0.18%) |
Feb 22, 2024 | 335.32 | 339.37 | 335.05 | 338.98 | 1,362,771 | +10.50(+3.20%) |
Feb 21, 2024 | 326.93 | 328.49 | 325.61 | 328.49 | 1,217,178 | -0.86(-0.26%) |
Feb 20, 2024 | 331.11 | 331.79 | 326.77 | 329.35 | 987,369 | -3.44(-1.04%) |
Feb 16, 2024 | 335.57 | 336.00 | 332.25 | 332.79 | 916,731 | -2.40(-0.72%) |
Feb 15, 2024 | 334.18 | 335.22 | 332.58 | 335.19 | 989,996 | +0.50(+0.15%) |
Feb 14, 2024 | 332.93 | 334.88 | 331.05 | 334.69 | 2,160,933 | +4.34(+1.31%) |
Feb 13, 2024 | 328.55 | 332.62 | 328.06 | 330.34 | 2,877,370 | -4.94(-1.47%) |
Feb 12, 2024 | 337.15 | 338.22 | 334.51 | 335.29 | 1,143,065 | -1.94(-0.57%) |
Feb 09, 2024 | 335.07 | 337.71 | 334.47 | 337.22 | 787,979 | +3.70(+1.11%) |
Feb 08, 2024 | 333.00 | 333.99 | 332.81 | 333.52 | 1,127,531 | +0.56(+0.17%) |
Feb 07, 2024 | 330.52 | 333.23 | 330.26 | 332.96 | 947,400 | +4.26(+1.30%) |
Feb 06, 2024 | 329.36 | 329.75 | 326.51 | 328.70 | 756,208 | +0.10(+0.03%) |
Feb 05, 2024 | 329.24 | 329.54 | 326.15 | 328.60 | 1,022,210 | -0.21(-0.06%) |
Feb 02, 2024 | 323.43 | 329.67 | 322.98 | 328.81 | 1,071,023 | +6.48(+2.01%) |
Feb 01, 2024 | 319.43 | 322.32 | 319.07 | 322.32 | 1,200,551 | +5.16(+1.63%) |
Jan 31, 2024 | 321.10 | 322.47 | 317.16 | 317.16 | 951,359 | -7.00(-2.16%) |
Jan 30, 2024 | 325.89 | 326.32 | 323.98 | 324.16 | 984,384 | -2.06(-0.63%) |
Jan 29, 2024 | 322.74 | 326.22 | 322.34 | 326.22 | 999,489 | +3.83(+1.19%) |
Jan 26, 2024 | 322.33 | 323.90 | 321.76 | 322.38 | 782,036 | -0.60(-0.19%) |
Jan 25, 2024 | 323.28 | 324.47 | 321.06 | 322.98 | 918,343 | +0.76(+0.24%) |
Jan 24, 2024 | 323.28 | 325.26 | 322.04 | 322.23 | 1,116,777 | +1.17(+0.36%) |
Jan 23, 2024 | 320.73 | 321.09 | 319.30 | 321.06 | 828,181 | +1.00(+0.31%) |
Jan 22, 2024 | 321.05 | 322.11 | 319.77 | 320.06 | 1,277,954 | +0.51(+0.16%) |
Jan 19, 2024 | 316.24 | 319.60 | 315.31 | 319.55 | 883,649 | +4.85(+1.54%) |
Jan 18, 2024 | 313.03 | 314.90 | 311.77 | 314.69 | 1,206,954 | +4.13(+1.33%) |
Jan 17, 2024 | 309.62 | 310.63 | 307.44 | 310.56 | 746,511 | -1.38(-0.44%) |
Jan 16, 2024 | 311.45 | 313.18 | 310.33 | 311.94 | 954,413 | -0.41(-0.13%) |
Jan 12, 2024 | 312.51 | 313.43 | 311.30 | 312.35 | 786,161 | +0.25(+0.08%) |
Jan 11, 2024 | 312.78 | 313.84 | 308.50 | 312.10 | 825,055 | +0.78(+0.25%) |
Jan 10, 2024 | 308.50 | 312.03 | 308.49 | 311.32 | 794,809 | +3.31(+1.08%) |
Jan 09, 2024 | 305.74 | 308.86 | 305.18 | 308.00 | 1,101,166 | +0.67(+0.22%) |
Jan 08, 2024 | 301.93 | 307.49 | 301.93 | 307.33 | 1,019,847 | +6.35(+2.11%) |
Jan 05, 2024 | 300.91 | 302.99 | 299.88 | 300.98 | 966,018 | +0.34(+0.11%) |
Jan 04, 2024 | 301.29 | 303.36 | 300.51 | 300.64 | 951,450 | -1.44(-0.48%) |
Jan 03, 2024 | 303.02 | 304.06 | 301.77 | 302.08 | 1,270,994 | -3.09(-1.01%) |
Jan 02, 2024 | 307.95 | 308.02 | 303.22 | 305.17 | 1,373,797 | -5.29(-1.70%) |
Dec 29, 2023 | 311.53 | 312.26 | 309.07 | 310.46 | 861,352 | -1.28(-0.41%) |
Dec 28, 2023 | 312.12 | 312.77 | 311.51 | 311.74 | 1,011,321 | +0.12(+0.04%) |
Dec 27, 2023 | 311.49 | 311.90 | 310.58 | 311.62 | 862,107 | +0.35(+0.11%) |
Dec 26, 2023 | 310.23 | 311.63 | 310.23 | 311.27 | 688,591 | +1.11(+0.36%) |
Dec 22, 2023 | 310.67 | 311.28 | 308.77 | 310.16 | 966,937 | -0.03(-0.01%) |
Dec 21, 2023 | 309.56 | 310.34 | 307.56 | 310.19 | 1,174,384 | +3.30(+1.08%) |
Dec 20, 2023 | 310.79 | 312.33 | 306.77 | 306.89 | 1,009,518 | -4.08(-1.31%) |
Dec 19, 2023 | 309.72 | 310.97 | 309.57 | 310.97 | 861,266 | +1.70(+0.55%) |
Dec 18, 2023 | 307.67 | 309.99 | 307.25 | 309.26 | 965,229 | +2.35(+0.77%) |
Dec 15, 2023 | 305.41 | 307.76 | 305.41 | 306.91 | 958,956 | +0.84(+0.27%) |
Dec 14, 2023 | 307.74 | 308.26 | 303.37 | 306.07 | 1,027,379 | -0.45(-0.15%) |
Dec 13, 2023 | 303.52 | 307.11 | 303.11 | 306.52 | 840,840 | +3.50(+1.15%) |
Dec 12, 2023 | 300.40 | 303.07 | 299.89 | 303.02 | 857,511 | +2.16(+0.72%) |
Dec 11, 2023 | 299.40 | 300.86 | 298.80 | 300.86 | 831,123 | +0.20(+0.07%) |
Dec 08, 2023 | 298.09 | 301.03 | 298.03 | 300.66 | 756,109 | +1.44(+0.48%) |
Dec 07, 2023 | 297.50 | 299.48 | 297.12 | 299.22 | 834,056 | +3.55(+1.20%) |
Dec 06, 2023 | 298.78 | 299.37 | 295.45 | 295.67 | 806,239 | -1.61(-0.54%) |
Dec 05, 2023 | 294.67 | 298.07 | 294.55 | 297.27 | 786,941 | +1.39(+0.47%) |
Dec 04, 2023 | 295.75 | 296.31 | 293.38 | 295.88 | 1,120,774 | -2.77(-0.93%) |
Dec 01, 2023 | 296.91 | 299.15 | 296.05 | 298.65 | 981,086 | +1.05(+0.35%) |
Nov 30, 2023 | 298.38 | 298.73 | 295.31 | 297.60 | 824,469 | -0.18(-0.06%) |
Nov 29, 2023 | 300.20 | 300.69 | 297.62 | 297.78 | 921,029 | -0.44(-0.15%) |
Nov 28, 2023 | 296.82 | 298.73 | 296.52 | 298.22 | 735,898 | +0.73(+0.24%) |
Nov 27, 2023 | 297.18 | 298.78 | 296.76 | 297.49 | 1,035,208 | -0.22(-0.07%) |
Nov 24, 2023 | 297.76 | 298.10 | 296.77 | 297.71 | 449,273 | -0.26(-0.09%) |
Nov 22, 2023 | 298.16 | 299.71 | 297.00 | 297.97 | 752,859 | +1.40(+0.47%) |
Nov 21, 2023 | 296.66 | 297.31 | 295.27 | 296.57 | 1,329,010 | -0.90(-0.30%) |
Nov 20, 2023 | 293.94 | 298.02 | 293.94 | 297.47 | 972,647 | +3.31(+1.12%) |
Nov 17, 2023 | 294.08 | 294.67 | 292.94 | 294.16 | 724,378 | -0.25(-0.08%) |
Nov 16, 2023 | 292.87 | 294.54 | 292.66 | 294.41 | 873,713 | +1.27(+0.43%) |
Nov 15, 2023 | 294.60 | 294.81 | 292.21 | 293.14 | 1,009,502 | +0.00(+0.00%) |
Nov 14, 2023 | 291.94 | 294.18 | 291.90 | 293.14 | 1,052,243 | +5.74(+2.00%) |
Nov 13, 2023 | 286.72 | 288.23 | 285.52 | 287.40 | 872,822 | -0.14(-0.05%) |
Nov 10, 2023 | 283.06 | 287.70 | 282.72 | 287.54 | 757,162 | +5.52(+1.96%) |
Nov 09, 2023 | 284.95 | 285.44 | 281.68 | 282.02 | 660,322 | -2.26(-0.80%) |
Nov 08, 2023 | 283.90 | 284.62 | 282.46 | 284.28 | 775,479 | +1.10(+0.39%) |
Nov 07, 2023 | 281.22 | 283.92 | 280.57 | 283.19 | 876,738 | +2.61(+0.93%) |
Nov 06, 2023 | 279.56 | 280.64 | 278.61 | 280.58 | 735,699 | +1.59(+0.57%) |
Nov 03, 2023 | 276.79 | 279.84 | 276.62 | 278.98 | 1,325,397 | +2.99(+1.08%) |
Nov 02, 2023 | 273.92 | 276.15 | 273.70 | 275.99 | 1,338,732 | +5.23(+1.93%) |
Nov 01, 2023 | 267.04 | 271.00 | 267.02 | 270.76 | 2,776,944 | +4.12(+1.54%) |
Oct 31, 2023 | 265.62 | 266.85 | 263.70 | 266.64 | 689,400 | +1.46(+0.55%) |
Oct 30, 2023 | 263.77 | 265.99 | 262.93 | 265.19 | 836,228 | +3.57(+1.36%) |
Oct 27, 2023 | 262.84 | 264.30 | 260.61 | 261.62 | 791,330 | +0.93(+0.36%) |
Oct 26, 2023 | 265.15 | 265.68 | 259.80 | 260.69 | 1,561,822 | -5.22(-1.96%) |
Oct 25, 2023 | 269.99 | 270.39 | 265.54 | 265.91 | 1,202,279 | -6.15(-2.26%) |
Oct 24, 2023 | 271.13 | 272.74 | 269.53 | 272.06 | 1,007,675 | +2.31(+0.86%) |
Oct 23, 2023 | 267.58 | 272.26 | 266.22 | 269.75 | 818,882 | +0.85(+0.32%) |
Oct 20, 2023 | 272.65 | 272.93 | 268.70 | 268.90 | 1,577,264 | -4.13(-1.51%) |
Oct 19, 2023 | 276.10 | 277.37 | 272.39 | 273.03 | 1,062,746 | -2.25(-0.82%) |
Oct 18, 2023 | 277.67 | 279.19 | 274.40 | 275.28 | 635,015 | -4.44(-1.59%) |
Oct 17, 2023 | 277.51 | 281.12 | 276.44 | 279.73 | 970,013 | -0.74(-0.26%) |
Oct 16, 2023 | 278.15 | 281.16 | 278.04 | 280.47 | 766,425 | +3.18(+1.15%) |
Oct 13, 2023 | 280.96 | 281.53 | 276.21 | 277.29 | 739,743 | -3.13(-1.12%) |
Oct 12, 2023 | 282.05 | 283.46 | 278.82 | 280.42 | 811,224 | -1.38(-0.49%) |
Oct 11, 2023 | 280.67 | 282.03 | 279.66 | 281.79 | 554,036 | +2.20(+0.79%) |
Oct 10, 2023 | 278.58 | 281.81 | 278.22 | 279.59 | 656,040 | +1.32(+0.47%) |
Oct 09, 2023 | 275.08 | 278.88 | 274.10 | 278.27 | 1,063,899 | +1.25(+0.45%) |
Oct 06, 2023 | 270.41 | 278.00 | 270.19 | 277.03 | 998,075 | +4.62(+1.69%) |
Oct 05, 2023 | 271.94 | 272.89 | 269.45 | 272.41 | 880,441 | +0.18(+0.07%) |
Oct 04, 2023 | 269.03 | 272.75 | 268.99 | 272.23 | 735,764 | +3.74(+1.39%) |
Oct 03, 2023 | 271.85 | 273.11 | 267.49 | 268.50 | 868,129 | -5.06(-1.85%) |