Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 260.07 | 261.39 | 255.34 | 256.21 | 2,288,693 | -4.51(-1.73%) |
Jun 06, 2024 | 260.91 | 261.79 | 258.93 | 260.72 | 3,354,188 | +0.73(+0.28%) |
Jun 05, 2024 | 261.50 | 261.74 | 258.66 | 259.99 | 4,138,850 | -2.73(-1.04%) |
Jun 04, 2024 | 259.34 | 263.09 | 259.25 | 262.72 | 4,592,287 | +2.97(+1.14%) |
Jun 03, 2024 | 257.93 | 259.95 | 255.60 | 259.75 | 4,472,575 | +2.53(+0.98%) |
May 31, 2024 | 252.55 | 257.58 | 251.87 | 257.22 | 6,168,045 | +6.78(+2.71%) |
May 30, 2024 | 248.99 | 251.33 | 248.48 | 250.44 | 3,622,725 | +2.68(+1.08%) |
May 29, 2024 | 251.73 | 252.16 | 247.55 | 247.76 | 4,052,324 | -4.14(-1.65%) |
May 28, 2024 | 255.73 | 257.14 | 251.01 | 251.91 | 4,352,393 | -4.54(-1.77%) |
May 24, 2024 | 257.07 | 258.78 | 255.86 | 256.44 | 3,404,846 | +0.18(+0.07%) |
May 23, 2024 | 263.42 | 263.91 | 255.94 | 256.27 | 5,670,442 | -7.79(-2.95%) |
May 22, 2024 | 264.15 | 265.10 | 262.84 | 264.06 | 1,917,879 | -0.10(-0.04%) |
May 21, 2024 | 266.78 | 267.34 | 263.73 | 264.15 | 2,377,539 | -1.99(-0.75%) |
May 20, 2024 | 269.99 | 270.37 | 265.56 | 266.14 | 2,667,556 | -4.48(-1.66%) |
May 17, 2024 | 272.29 | 272.29 | 269.17 | 270.62 | 2,475,992 | -1.12(-0.41%) |
May 16, 2024 | 272.74 | 273.78 | 271.16 | 271.75 | 2,357,196 | -0.36(-0.13%) |
May 15, 2024 | 269.36 | 272.60 | 268.49 | 272.10 | 3,001,881 | +3.19(+1.19%) |
May 14, 2024 | 270.37 | 271.01 | 266.98 | 268.91 | 3,163,447 | -0.66(-0.24%) |
May 13, 2024 | 273.60 | 274.95 | 269.39 | 269.57 | 3,865,346 | -3.66(-1.34%) |
May 10, 2024 | 266.44 | 273.60 | 266.11 | 273.23 | 5,015,860 | +7.00(+2.63%) |
May 09, 2024 | 266.73 | 266.75 | 265.30 | 266.22 | 3,160,146 | -0.54(-0.20%) |
May 08, 2024 | 265.77 | 267.19 | 264.34 | 266.76 | 3,280,385 | +0.98(+0.37%) |
May 07, 2024 | 268.30 | 268.92 | 265.27 | 265.77 | 3,180,433 | -1.79(-0.67%) |
May 06, 2024 | 269.31 | 270.12 | 267.31 | 267.56 | 2,496,747 | -1.01(-0.38%) |
May 03, 2024 | 272.37 | 272.85 | 267.16 | 268.58 | 2,659,500 | -2.94(-1.08%) |
May 02, 2024 | 272.74 | 274.53 | 270.95 | 271.52 | 3,123,723 | -1.14(-0.42%) |
May 01, 2024 | 269.63 | 274.65 | 268.31 | 272.66 | 4,874,987 | +1.38(+0.51%) |
Apr 30, 2024 | 262.62 | 275.08 | 260.94 | 271.28 | 6,945,037 | -0.51(-0.19%) |
Apr 29, 2024 | 272.06 | 272.66 | 270.84 | 271.79 | 3,205,773 | +0.46(+0.17%) |
Apr 26, 2024 | 269.48 | 274.33 | 268.63 | 271.33 | 3,660,069 | -2.49(-0.91%) |
Apr 25, 2024 | 275.23 | 278.01 | 272.95 | 273.82 | 4,205,359 | -1.14(-0.42%) |
Apr 24, 2024 | 273.76 | 275.24 | 271.13 | 274.96 | 4,097,563 | -0.13(-0.05%) |
Apr 23, 2024 | 275.03 | 275.61 | 272.47 | 275.09 | 3,296,802 | +1.29(+0.47%) |
Apr 22, 2024 | 271.98 | 274.72 | 270.56 | 273.80 | 3,149,671 | +3.57(+1.32%) |
Apr 19, 2024 | 270.25 | 270.46 | 268.74 | 270.24 | 3,036,702 | +1.00(+0.37%) |
Apr 18, 2024 | 269.23 | 269.54 | 267.11 | 269.23 | 3,424,574 | +1.02(+0.38%) |
Apr 17, 2024 | 264.78 | 268.38 | 263.81 | 268.21 | 3,402,986 | +4.49(+1.70%) |
Apr 16, 2024 | 264.41 | 265.27 | 263.44 | 263.72 | 2,931,587 | -0.79(-0.30%) |
Apr 15, 2024 | 266.13 | 266.79 | 264.33 | 264.51 | 3,710,678 | -1.15(-0.43%) |
Apr 12, 2024 | 266.18 | 266.50 | 264.86 | 265.67 | 2,726,216 | -1.22(-0.46%) |
Apr 11, 2024 | 267.76 | 268.14 | 265.43 | 266.89 | 2,536,356 | -0.05(-0.02%) |
Apr 10, 2024 | 265.25 | 267.25 | 263.40 | 266.94 | 3,842,148 | -0.76(-0.29%) |
Apr 09, 2024 | 264.50 | 267.93 | 263.79 | 267.70 | 3,960,605 | +1.87(+0.70%) |
Apr 08, 2024 | 265.52 | 266.96 | 264.15 | 265.83 | 3,777,378 | +0.86(+0.33%) |
Apr 05, 2024 | 267.68 | 268.87 | 264.64 | 264.97 | 6,860,321 | -3.38(-1.26%) |
Apr 04, 2024 | 274.46 | 274.46 | 268.18 | 268.35 | 4,120,833 | -5.41(-1.98%) |
Apr 03, 2024 | 274.79 | 276.17 | 273.38 | 273.76 | 2,765,613 | -2.19(-0.79%) |
Apr 02, 2024 | 278.19 | 278.67 | 275.66 | 275.95 | 2,926,633 | -2.46(-0.89%) |
Apr 01, 2024 | 279.68 | 279.73 | 276.84 | 278.41 | 2,424,216 | -1.72(-0.61%) |
Mar 28, 2024 | 280.43 | 280.21 | 280.14 | 280.13 | 3,561,100 | -0.07(-0.02%) |
Mar 27, 2024 | 276.31 | 280.48 | 276.31 | 280.20 | 2,621,703 | +3.38(+1.22%) |
Mar 26, 2024 | 277.42 | 277.65 | 275.38 | 276.82 | 2,588,572 | +0.00(+0.00%) |
Mar 25, 2024 | 278.19 | 278.77 | 275.85 | 276.82 | 3,004,767 | -3.98(-1.42%) |
Mar 22, 2024 | 282.05 | 282.55 | 280.30 | 280.81 | 2,572,918 | -0.89(-0.32%) |
Mar 21, 2024 | 282.67 | 283.74 | 280.82 | 281.70 | 3,682,697 | -0.91(-0.32%) |
Mar 20, 2024 | 281.67 | 282.76 | 279.56 | 282.62 | 2,885,568 | +1.57(+0.56%) |
Mar 19, 2024 | 277.40 | 282.56 | 276.79 | 281.05 | 4,081,583 | +4.26(+1.54%) |
Mar 18, 2024 | 277.67 | 278.49 | 276.28 | 276.78 | 3,340,685 | -0.56(-0.20%) |
Mar 15, 2024 | 280.07 | 282.40 | 276.58 | 277.34 | 5,104,607 | -2.57(-0.92%) |
Mar 14, 2024 | 280.60 | 280.70 | 276.04 | 279.91 | 4,689,542 | -1.12(-0.40%) |
Mar 13, 2024 | 290.38 | 291.58 | 280.78 | 281.04 | 5,476,304 | -11.38(-3.89%) |
Mar 12, 2024 | 293.77 | 294.44 | 291.65 | 292.41 | 2,247,358 | -0.51(-0.17%) |
Mar 11, 2024 | 290.26 | 293.54 | 289.99 | 292.92 | 2,912,048 | +2.25(+0.78%) |
Mar 08, 2024 | 288.17 | 291.59 | 286.97 | 290.66 | 2,498,454 | +1.43(+0.49%) |
Mar 07, 2024 | 292.30 | 293.01 | 289.15 | 289.23 | 2,251,908 | -1.81(-0.62%) |
Mar 06, 2024 | 291.44 | 293.24 | 290.26 | 291.04 | 2,362,981 | +0.39(+0.13%) |
Mar 05, 2024 | 289.68 | 291.62 | 287.06 | 290.65 | 2,988,395 | +1.59(+0.55%) |
Mar 04, 2024 | 287.50 | 289.36 | 286.64 | 289.06 | 2,849,993 | +0.21(+0.07%) |
Mar 01, 2024 | 289.51 | 290.78 | 287.66 | 288.86 | 3,048,534 | -1.54(-0.53%) |
Feb 29, 2024 | 292.30 | 292.85 | 289.83 | 290.39 | 3,625,062 | -1.23(-0.42%) |
Feb 28, 2024 | 290.48 | 292.53 | 289.19 | 291.63 | 2,537,889 | +1.41(+0.49%) |
Feb 27, 2024 | 293.22 | 293.22 | 289.78 | 290.21 | 2,845,124 | -3.32(-1.13%) |
Feb 26, 2024 | 294.61 | 295.07 | 292.82 | 293.53 | 2,626,641 | -0.62(-0.21%) |
Feb 23, 2024 | 292.43 | 295.13 | 291.51 | 294.16 | 2,226,011 | +1.81(+0.62%) |
Feb 22, 2024 | 290.45 | 293.09 | 289.70 | 292.35 | 3,184,376 | +1.99(+0.68%) |
Feb 21, 2024 | 289.55 | 291.64 | 288.72 | 290.36 | 2,101,804 | +1.25(+0.43%) |
Feb 20, 2024 | 288.48 | 291.93 | 288.32 | 289.12 | 2,291,141 | +0.62(+0.22%) |
Feb 16, 2024 | 287.28 | 290.15 | 285.77 | 288.50 | 2,872,796 | +0.16(+0.05%) |
Feb 15, 2024 | 284.43 | 288.57 | 283.81 | 288.34 | 2,430,707 | +3.65(+1.28%) |
Feb 14, 2024 | 283.85 | 284.84 | 283.13 | 284.69 | 2,171,002 | +1.05(+0.37%) |
Feb 13, 2024 | 285.15 | 286.40 | 282.22 | 283.64 | 2,789,766 | -2.30(-0.81%) |
Feb 12, 2024 | 285.51 | 287.68 | 285.27 | 285.95 | 2,420,942 | -0.03(-0.01%) |
Feb 09, 2024 | 288.62 | 288.98 | 285.43 | 285.98 | 3,363,613 | -2.43(-0.84%) |
Feb 08, 2024 | 282.75 | 289.61 | 280.77 | 288.41 | 4,661,227 | +4.55(+1.60%) |
Feb 07, 2024 | 281.61 | 287.02 | 280.68 | 283.86 | 3,998,055 | +2.65(+0.94%) |
Feb 06, 2024 | 279.55 | 281.24 | 278.14 | 281.21 | 5,999,648 | -1.30(-0.46%) |
Feb 05, 2024 | 283.55 | 287.92 | 279.91 | 282.52 | 7,666,679 | -10.95(-3.73%) |
Feb 02, 2024 | 292.50 | 294.57 | 289.81 | 293.46 | 4,020,151 | -1.02(-0.35%) |
Feb 01, 2024 | 288.18 | 294.53 | 286.78 | 294.48 | 3,420,960 | +5.30(+1.83%) |
Jan 31, 2024 | 292.33 | 293.85 | 288.13 | 289.19 | 3,518,631 | -1.91(-0.66%) |
Jan 30, 2024 | 288.61 | 291.36 | 286.70 | 291.09 | 2,554,572 | +2.31(+0.80%) |
Jan 29, 2024 | 288.12 | 289.23 | 284.83 | 288.78 | 3,947,068 | +0.05(+0.02%) |
Jan 26, 2024 | 291.76 | 292.41 | 288.18 | 288.73 | 4,261,972 | -4.89(-1.67%) |
Jan 25, 2024 | 297.11 | 297.67 | 292.52 | 293.62 | 3,257,061 | -3.19(-1.08%) |
Jan 24, 2024 | 296.38 | 298.39 | 295.70 | 296.81 | 3,248,546 | +0.38(+0.13%) |
Jan 23, 2024 | 293.85 | 296.59 | 293.54 | 296.43 | 1,900,302 | +1.62(+0.55%) |
Jan 22, 2024 | 297.32 | 298.74 | 294.14 | 294.81 | 3,289,882 | -2.09(-0.71%) |
Jan 19, 2024 | 294.40 | 297.44 | 292.94 | 296.90 | 4,302,829 | +6.09(+2.10%) |
Jan 18, 2024 | 288.56 | 290.93 | 287.79 | 290.81 | 2,248,022 | +3.16(+1.10%) |
Jan 17, 2024 | 286.64 | 288.81 | 286.62 | 287.64 | 2,032,691 | +0.07(+0.02%) |
Jan 16, 2024 | 289.93 | 290.70 | 286.48 | 287.58 | 2,893,603 | -2.35(-0.81%) |
Jan 12, 2024 | 291.89 | 292.18 | 289.31 | 289.93 | 1,735,773 | -0.67(-0.23%) |
Jan 11, 2024 | 290.90 | 291.39 | 287.14 | 290.60 | 2,071,623 | +0.06(+0.02%) |
Jan 10, 2024 | 287.49 | 290.84 | 287.36 | 290.54 | 2,225,544 | +3.18(+1.11%) |
Jan 09, 2024 | 286.13 | 287.36 | 284.05 | 287.36 | 2,202,973 | -1.02(-0.35%) |
Jan 08, 2024 | 285.03 | 288.48 | 284.05 | 288.38 | 3,134,808 | +2.88(+1.01%) |
Jan 05, 2024 | 285.72 | 286.82 | 283.73 | 285.50 | 3,448,946 | -2.72(-0.94%) |
Jan 04, 2024 | 291.75 | 293.68 | 287.41 | 288.22 | 4,728,791 | -2.62(-0.90%) |
Jan 03, 2024 | 293.42 | 294.39 | 290.70 | 290.84 | 3,152,536 | -2.62(-0.89%) |
Jan 02, 2024 | 291.49 | 293.69 | 291.49 | 293.45 | 4,512,852 | +0.52(+0.18%) |
Dec 29, 2023 | 292.26 | 293.27 | 291.75 | 292.93 | 2,255,144 | +0.66(+0.23%) |
Dec 28, 2023 | 290.92 | 292.89 | 290.45 | 292.27 | 1,930,426 | +1.27(+0.44%) |
Dec 27, 2023 | 288.97 | 291.07 | 288.94 | 290.99 | 1,915,920 | +1.67(+0.58%) |
Dec 26, 2023 | 287.70 | 289.51 | 287.38 | 289.32 | 1,398,356 | +1.15(+0.40%) |
Dec 22, 2023 | 287.19 | 288.94 | 286.99 | 288.18 | 1,721,098 | +0.31(+0.11%) |
Dec 21, 2023 | 287.06 | 288.01 | 285.80 | 287.87 | 2,341,575 | +2.37(+0.83%) |
Dec 20, 2023 | 287.22 | 288.15 | 285.24 | 285.50 | 2,427,760 | -1.72(-0.60%) |
Dec 19, 2023 | 287.16 | 288.20 | 286.09 | 287.22 | 2,079,281 | +0.49(+0.17%) |
Dec 18, 2023 | 285.17 | 287.08 | 284.09 | 286.73 | 2,520,237 | +2.92(+1.03%) |
Dec 15, 2023 | 286.90 | 288.23 | 282.27 | 283.80 | 6,411,621 | -2.72(-0.95%) |
Dec 14, 2023 | 291.04 | 291.71 | 284.53 | 286.52 | 4,682,840 | -5.84(-2.00%) |
Dec 13, 2023 | 288.17 | 292.40 | 288.03 | 292.36 | 3,329,955 | +4.46(+1.55%) |
Dec 12, 2023 | 285.63 | 288.18 | 285.03 | 287.90 | 2,289,061 | +2.24(+0.78%) |
Dec 11, 2023 | 282.11 | 285.82 | 282.11 | 285.66 | 3,392,773 | +3.58(+1.27%) |
Dec 08, 2023 | 283.86 | 284.42 | 281.61 | 282.08 | 3,668,124 | -1.24(-0.44%) |
Dec 07, 2023 | 284.02 | 284.67 | 282.19 | 283.33 | 3,169,901 | -0.07(-0.02%) |
Dec 06, 2023 | 283.27 | 283.90 | 279.98 | 283.40 | 2,798,430 | +0.32(+0.11%) |
Dec 05, 2023 | 283.09 | 285.27 | 281.76 | 283.08 | 3,041,692 | +0.41(+0.14%) |
Dec 04, 2023 | 281.55 | 283.93 | 281.55 | 282.68 | 3,565,571 | +0.17(+0.06%) |
Dec 01, 2023 | 279.83 | 283.40 | 279.58 | 282.51 | 5,028,227 | +4.07(+1.46%) |
Nov 30, 2023 | 277.04 | 278.87 | 274.70 | 278.44 | 5,091,889 | +3.09(+1.12%) |
Nov 29, 2023 | 277.14 | 277.40 | 274.48 | 275.35 | 2,477,849 | -1.68(-0.61%) |
Nov 28, 2023 | 276.44 | 278.45 | 276.29 | 277.02 | 2,239,790 | +0.25(+0.09%) |
Nov 27, 2023 | 277.58 | 278.80 | 276.04 | 276.78 | 3,771,267 | -0.69(-0.25%) |
Nov 24, 2023 | 276.94 | 277.52 | 275.98 | 277.47 | 1,240,222 | +0.60(+0.22%) |
Nov 22, 2023 | 276.20 | 277.34 | 276.15 | 276.87 | 2,327,759 | +1.43(+0.52%) |
Nov 21, 2023 | 274.85 | 275.63 | 273.43 | 275.43 | 2,994,614 | +1.41(+0.52%) |
Nov 20, 2023 | 270.41 | 274.77 | 270.08 | 274.02 | 3,563,366 | +3.22(+1.19%) |
Nov 17, 2023 | 271.58 | 272.14 | 270.21 | 270.80 | 2,664,754 | -0.36(-0.13%) |
Nov 16, 2023 | 266.20 | 271.20 | 266.16 | 271.16 | 3,658,910 | +5.63(+2.12%) |
Nov 15, 2023 | 267.54 | 268.20 | 264.19 | 265.54 | 2,622,975 | -1.08(-0.41%) |
Nov 14, 2023 | 265.15 | 266.78 | 264.51 | 266.62 | 2,695,900 | +2.25(+0.85%) |
Nov 13, 2023 | 262.60 | 264.88 | 262.46 | 264.37 | 2,638,916 | +1.38(+0.53%) |
Nov 10, 2023 | 262.53 | 263.31 | 260.45 | 262.98 | 2,713,778 | +0.87(+0.33%) |
Nov 09, 2023 | 263.42 | 263.52 | 261.17 | 262.12 | 2,546,444 | -0.57(-0.22%) |
Nov 08, 2023 | 264.00 | 265.21 | 262.48 | 262.69 | 2,263,952 | -1.16(-0.44%) |
Nov 07, 2023 | 263.97 | 264.95 | 263.30 | 263.85 | 2,403,625 | -0.24(-0.09%) |
Nov 06, 2023 | 263.20 | 264.27 | 262.50 | 264.08 | 3,147,116 | +1.02(+0.39%) |
Nov 03, 2023 | 262.76 | 263.79 | 260.72 | 263.06 | 3,183,633 | +1.00(+0.38%) |
Nov 02, 2023 | 258.86 | 262.62 | 258.78 | 262.06 | 4,184,741 | +4.79(+1.86%) |
Nov 01, 2023 | 258.28 | 258.66 | 255.17 | 257.27 | 3,606,895 | -0.20(-0.08%) |
Oct 31, 2023 | 258.73 | 258.95 | 255.09 | 257.46 | 4,063,293 | +1.98(+0.78%) |
Oct 30, 2023 | 255.43 | 257.35 | 250.03 | 255.48 | 6,419,737 | +4.31(+1.72%) |
Oct 27, 2023 | 251.94 | 254.72 | 250.29 | 251.17 | 3,267,702 | -0.07(-0.03%) |
Oct 26, 2023 | 253.72 | 254.88 | 251.09 | 251.24 | 2,751,978 | -2.16(-0.85%) |
Oct 25, 2023 | 253.49 | 254.77 | 252.33 | 253.40 | 2,808,891 | +0.75(+0.30%) |
Oct 24, 2023 | 250.11 | 253.13 | 250.11 | 252.65 | 2,512,829 | +2.48(+0.99%) |
Oct 23, 2023 | 252.00 | 252.62 | 249.97 | 250.18 | 3,471,734 | -3.30(-1.30%) |
Oct 20, 2023 | 254.31 | 255.66 | 252.94 | 253.47 | 3,848,295 | -0.27(-0.10%) |
Oct 19, 2023 | 251.66 | 257.85 | 251.66 | 253.74 | 5,749,090 | +2.31(+0.92%) |
Oct 18, 2023 | 248.31 | 252.47 | 247.81 | 251.43 | 4,642,104 | +4.80(+1.95%) |
Oct 17, 2023 | 245.60 | 246.89 | 244.90 | 246.63 | 2,675,354 | +1.18(+0.48%) |
Oct 16, 2023 | 244.75 | 245.99 | 243.62 | 245.45 | 2,825,255 | +1.60(+0.66%) |
Oct 13, 2023 | 242.39 | 244.34 | 241.58 | 243.85 | 2,695,525 | +2.08(+0.86%) |
Oct 12, 2023 | 247.17 | 247.62 | 241.47 | 241.77 | 3,592,310 | -4.65(-1.89%) |
Oct 11, 2023 | 248.06 | 248.16 | 244.91 | 246.41 | 2,972,136 | -0.59(-0.24%) |
Oct 10, 2023 | 247.20 | 248.88 | 246.00 | 247.00 | 3,186,625 | +1.57(+0.64%) |
Oct 09, 2023 | 243.27 | 245.50 | 242.82 | 245.43 | 2,832,561 | +1.67(+0.68%) |
Oct 06, 2023 | 245.51 | 246.32 | 241.32 | 243.76 | 5,224,496 | -3.94(-1.59%) |
Oct 05, 2023 | 251.40 | 253.22 | 247.06 | 247.70 | 3,868,376 | -3.52(-1.40%) |
Oct 04, 2023 | 250.75 | 251.65 | 249.45 | 251.22 | 2,871,402 | +1.30(+0.52%) |
Oct 03, 2023 | 252.59 | 253.66 | 249.31 | 249.92 | 3,470,291 | -3.20(-1.27%) |