Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 276.10 | 279.64 | 274.97 | 276.67 | 2,912,106 | +1.50(+0.55%) |
May 09, 2024 | 272.17 | 275.35 | 271.07 | 275.17 | 4,709,502 | -3.80(-1.36%) |
May 08, 2024 | 275.73 | 279.94 | 275.73 | 278.97 | 3,282,687 | +1.79(+0.65%) |
May 07, 2024 | 275.59 | 278.88 | 274.07 | 277.18 | 3,519,907 | +1.55(+0.56%) |
May 06, 2024 | 276.17 | 277.13 | 274.06 | 275.63 | 3,744,029 | +1.97(+0.72%) |
May 03, 2024 | 276.82 | 277.67 | 273.35 | 273.66 | 4,041,640 | +1.53(+0.56%) |
May 02, 2024 | 270.43 | 273.08 | 267.94 | 272.13 | 3,892,974 | +3.44(+1.28%) |
May 01, 2024 | 269.02 | 274.00 | 266.55 | 268.69 | 3,761,012 | -0.25(-0.09%) |
Apr 30, 2024 | 274.51 | 274.61 | 268.36 | 268.94 | 5,217,477 | -6.80(-2.47%) |
Apr 29, 2024 | 274.89 | 277.29 | 273.22 | 275.74 | 3,608,697 | +1.45(+0.53%) |
Apr 26, 2024 | 275.00 | 276.90 | 273.46 | 274.29 | 3,754,597 | +1.15(+0.42%) |
Apr 25, 2024 | 271.60 | 273.58 | 269.28 | 273.14 | 4,811,483 | -3.05(-1.10%) |
Apr 24, 2024 | 278.00 | 278.94 | 274.11 | 276.19 | 3,936,488 | -0.49(-0.18%) |
Apr 23, 2024 | 274.95 | 276.70 | 270.41 | 276.68 | 6,283,757 | +2.87(+1.05%) |
Apr 22, 2024 | 279.39 | 279.70 | 269.56 | 273.81 | 6,751,860 | +3.44(+1.27%) |
Apr 19, 2024 | 272.49 | 273.15 | 268.73 | 270.37 | 4,913,559 | -1.55(-0.57%) |
Apr 18, 2024 | 276.32 | 276.33 | 269.75 | 271.92 | 5,916,579 | -4.40(-1.59%) |
Apr 17, 2024 | 277.74 | 278.97 | 274.84 | 276.32 | 4,198,890 | -1.09(-0.39%) |
Apr 16, 2024 | 274.78 | 280.56 | 272.44 | 277.41 | 7,623,783 | +4.51(+1.65%) |
Apr 15, 2024 | 282.94 | 286.48 | 271.66 | 272.90 | 18,362,676 | -21.42(-7.28%) |
Apr 12, 2024 | 296.87 | 297.85 | 293.50 | 294.32 | 3,819,972 | -4.83(-1.61%) |
Apr 11, 2024 | 299.47 | 301.09 | 296.41 | 299.15 | 3,467,568 | -0.47(-0.16%) |
Apr 10, 2024 | 298.45 | 300.92 | 298.15 | 299.62 | 3,036,045 | -2.75(-0.91%) |
Apr 09, 2024 | 303.32 | 305.60 | 299.25 | 302.37 | 2,997,769 | +0.64(+0.21%) |
Apr 08, 2024 | 301.10 | 303.50 | 299.52 | 301.73 | 3,142,828 | -0.18(-0.06%) |
Apr 05, 2024 | 293.54 | 303.42 | 293.30 | 301.91 | 4,918,182 | +7.77(+2.64%) |
Apr 04, 2024 | 308.26 | 311.30 | 292.10 | 294.14 | 8,349,770 | -10.60(-3.48%) |
Apr 03, 2024 | 303.99 | 307.16 | 303.10 | 304.74 | 3,047,162 | +0.74(+0.24%) |
Apr 02, 2024 | 297.50 | 304.46 | 294.89 | 304.00 | 4,745,995 | +1.74(+0.58%) |
Apr 01, 2024 | 301.69 | 303.51 | 299.99 | 302.26 | 2,917,941 | +1.08(+0.36%) |
Mar 28, 2024 | 300.00 | 301.89 | 301.85 | 301.18 | 4,892,319 | -0.20(-0.07%) |
Mar 27, 2024 | 307.44 | 309.30 | 298.63 | 301.38 | 3,859,555 | -4.45(-1.46%) |
Mar 26, 2024 | 307.48 | 307.98 | 304.89 | 305.83 | 3,893,496 | -0.23(-0.08%) |
Mar 25, 2024 | 303.70 | 307.71 | 302.54 | 306.06 | 4,140,681 | -1.71(-0.56%) |
Mar 22, 2024 | 309.32 | 310.23 | 306.65 | 307.77 | 3,779,211 | -0.62(-0.20%) |
Mar 21, 2024 | 307.94 | 311.80 | 306.35 | 308.39 | 6,089,993 | +2.31(+0.75%) |
Mar 20, 2024 | 301.97 | 307.02 | 300.69 | 306.08 | 4,945,501 | +4.63(+1.54%) |
Mar 19, 2024 | 298.18 | 301.77 | 296.62 | 301.45 | 3,329,476 | +0.94(+0.31%) |
Mar 18, 2024 | 299.62 | 300.97 | 296.02 | 300.51 | 5,239,977 | +6.18(+2.10%) |
Mar 15, 2024 | 298.96 | 300.05 | 293.77 | 294.33 | 11,885,107 | -8.99(-2.96%) |
Mar 14, 2024 | 305.00 | 309.49 | 302.00 | 303.32 | 4,828,275 | -1.36(-0.45%) |
Mar 13, 2024 | 305.00 | 307.73 | 303.11 | 304.68 | 5,548,612 | -1.54(-0.50%) |
Mar 12, 2024 | 306.31 | 308.64 | 303.47 | 306.22 | 4,837,745 | +0.62(+0.20%) |
Mar 11, 2024 | 302.25 | 307.20 | 299.86 | 305.60 | 4,900,527 | +0.72(+0.24%) |
Mar 08, 2024 | 301.81 | 308.47 | 301.81 | 304.88 | 4,858,006 | +2.86(+0.95%) |
Mar 07, 2024 | 305.60 | 306.37 | 301.36 | 302.02 | 6,793,754 | -1.35(-0.44%) |
Mar 06, 2024 | 304.24 | 305.49 | 302.34 | 303.37 | 8,444,824 | +5.01(+1.68%) |
Mar 05, 2024 | 310.90 | 312.14 | 295.75 | 298.36 | 9,361,278 | -15.87(-5.05%) |
Mar 04, 2024 | 314.16 | 317.24 | 313.13 | 314.23 | 9,360,626 | -2.24(-0.71%) |
Mar 01, 2024 | 306.60 | 318.30 | 306.21 | 316.47 | 9,469,708 | +8.05(+2.61%) |
Feb 29, 2024 | 299.61 | 310.13 | 294.40 | 308.42 | 21,757,364 | +9.04(+3.02%) |
Feb 28, 2024 | 299.19 | 300.48 | 296.22 | 299.38 | 12,109,362 | +0.27(+0.09%) |
Feb 27, 2024 | 301.19 | 301.36 | 296.21 | 299.11 | 6,168,413 | -0.89(-0.30%) |
Feb 26, 2024 | 295.20 | 303.43 | 294.62 | 300.00 | 8,846,959 | +7.58(+2.59%) |
Feb 23, 2024 | 297.61 | 297.61 | 290.70 | 292.42 | 4,422,559 | -0.85(-0.29%) |
Feb 22, 2024 | 291.62 | 294.25 | 291.02 | 293.27 | 5,270,583 | +10.09(+3.56%) |
Feb 21, 2024 | 279.70 | 283.20 | 277.99 | 283.18 | 3,802,138 | -2.84(-0.99%) |
Feb 20, 2024 | 289.12 | 290.47 | 283.78 | 286.02 | 4,425,335 | -3.33(-1.15%) |
Feb 16, 2024 | 291.62 | 291.69 | 287.50 | 289.34 | 4,167,015 | -2.22(-0.76%) |
Feb 15, 2024 | 290.96 | 291.62 | 287.63 | 291.56 | 4,306,264 | +2.79(+0.96%) |
Feb 14, 2024 | 284.63 | 289.08 | 284.27 | 288.77 | 3,871,951 | +7.99(+2.85%) |
Feb 13, 2024 | 280.04 | 283.06 | 276.06 | 280.78 | 4,963,231 | -6.16(-2.15%) |
Feb 12, 2024 | 290.44 | 290.62 | 286.63 | 286.94 | 3,754,098 | -3.98(-1.37%) |
Feb 09, 2024 | 292.87 | 294.86 | 290.67 | 290.92 | 4,382,082 | -0.65(-0.22%) |
Feb 08, 2024 | 288.92 | 292.73 | 288.60 | 291.57 | 4,584,412 | +3.11(+1.08%) |
Feb 07, 2024 | 286.98 | 289.42 | 284.83 | 288.46 | 3,624,859 | +3.01(+1.05%) |
Feb 06, 2024 | 287.56 | 288.26 | 281.54 | 285.46 | 4,224,848 | -2.28(-0.79%) |
Feb 05, 2024 | 285.88 | 288.67 | 280.99 | 287.73 | 5,280,347 | +2.45(+0.86%) |
Feb 02, 2024 | 284.83 | 287.78 | 282.79 | 285.29 | 3,734,385 | +1.86(+0.66%) |
Feb 01, 2024 | 281.64 | 284.68 | 280.99 | 283.43 | 3,219,841 | +2.71(+0.96%) |
Jan 31, 2024 | 283.68 | 285.26 | 280.45 | 280.72 | 4,564,696 | -6.63(-2.31%) |
Jan 30, 2024 | 287.25 | 288.91 | 286.14 | 287.36 | 4,818,280 | -0.13(-0.04%) |
Jan 29, 2024 | 281.03 | 287.77 | 280.63 | 287.48 | 5,768,219 | +7.91(+2.83%) |
Jan 26, 2024 | 278.92 | 282.97 | 278.32 | 279.57 | 4,883,738 | +0.91(+0.33%) |
Jan 25, 2024 | 278.25 | 279.49 | 276.50 | 278.67 | 4,179,269 | +2.15(+0.78%) |
Jan 24, 2024 | 279.62 | 280.59 | 276.33 | 276.52 | 7,045,320 | +0.11(+0.04%) |
Jan 23, 2024 | 280.46 | 281.34 | 275.35 | 276.41 | 6,588,361 | -3.53(-1.26%) |
Jan 22, 2024 | 283.42 | 285.35 | 279.81 | 279.93 | 6,743,549 | -0.58(-0.21%) |
Jan 19, 2024 | 276.15 | 281.63 | 275.17 | 280.51 | 7,423,263 | +6.41(+2.34%) |
Jan 18, 2024 | 272.64 | 275.33 | 271.79 | 274.10 | 4,756,271 | +3.02(+1.11%) |
Jan 17, 2024 | 267.94 | 271.55 | 263.79 | 271.09 | 4,711,049 | +2.25(+0.84%) |
Jan 16, 2024 | 269.35 | 271.21 | 267.37 | 268.84 | 5,865,735 | -2.74(-1.01%) |
Jan 12, 2024 | 270.88 | 274.88 | 270.71 | 271.57 | 4,853,941 | +0.55(+0.20%) |
Jan 11, 2024 | 267.65 | 272.60 | 264.75 | 271.03 | 9,021,587 | +7.24(+2.75%) |
Jan 10, 2024 | 262.93 | 266.11 | 262.41 | 263.79 | 5,133,432 | +2.79(+1.07%) |
Jan 09, 2024 | 259.16 | 263.59 | 258.44 | 261.00 | 4,577,154 | +0.47(+0.18%) |
Jan 08, 2024 | 251.88 | 261.22 | 251.17 | 260.53 | 6,633,963 | +9.74(+3.88%) |
Jan 05, 2024 | 250.88 | 253.58 | 249.84 | 250.79 | 3,680,781 | -0.12(-0.05%) |
Jan 04, 2024 | 251.50 | 252.31 | 249.51 | 250.91 | 4,494,677 | -0.60(-0.24%) |
Jan 03, 2024 | 253.17 | 253.83 | 251.44 | 251.51 | 5,103,105 | -4.28(-1.68%) |
Jan 02, 2024 | 260.20 | 260.22 | 253.44 | 255.80 | 4,744,447 | -7.00(-2.66%) |
Dec 29, 2023 | 264.66 | 265.30 | 262.31 | 262.80 | 3,711,398 | -2.44(-0.92%) |
Dec 28, 2023 | 266.15 | 266.57 | 264.95 | 265.23 | 2,962,309 | -1.14(-0.43%) |
Dec 27, 2023 | 265.59 | 266.66 | 265.05 | 266.37 | 3,391,651 | +0.50(+0.19%) |
Dec 26, 2023 | 265.18 | 266.18 | 264.27 | 265.87 | 3,223,039 | -0.12(-0.05%) |
Dec 22, 2023 | 266.91 | 267.80 | 264.95 | 265.99 | 3,114,730 | -0.91(-0.34%) |
Dec 21, 2023 | 264.40 | 268.01 | 263.89 | 266.90 | 5,165,582 | +6.99(+2.69%) |
Dec 20, 2023 | 261.32 | 264.57 | 259.74 | 259.91 | 4,508,769 | -4.08(-1.55%) |
Dec 19, 2023 | 265.12 | 266.23 | 263.39 | 264.00 | 4,670,634 | +0.75(+0.28%) |
Dec 18, 2023 | 259.48 | 265.24 | 259.34 | 263.25 | 7,506,649 | +1.99(+0.76%) |
Dec 15, 2023 | 254.68 | 261.97 | 254.18 | 261.26 | 13,763,051 | +4.38(+1.71%) |
Dec 14, 2023 | 256.17 | 258.43 | 252.89 | 256.87 | 6,620,624 | -0.11(-0.04%) |
Dec 13, 2023 | 257.17 | 258.78 | 254.83 | 256.98 | 6,531,330 | +0.87(+0.34%) |
Dec 12, 2023 | 251.47 | 256.25 | 250.69 | 256.12 | 5,838,096 | +4.34(+1.73%) |
Dec 11, 2023 | 249.67 | 253.19 | 249.38 | 251.77 | 4,771,222 | +1.29(+0.51%) |
Dec 08, 2023 | 248.23 | 251.76 | 247.79 | 250.48 | 4,611,824 | +1.96(+0.79%) |
Dec 07, 2023 | 248.43 | 250.40 | 246.56 | 248.53 | 6,573,257 | -0.28(-0.11%) |
Dec 06, 2023 | 251.19 | 253.65 | 248.53 | 248.81 | 5,380,046 | -1.89(-0.75%) |
Dec 05, 2023 | 249.66 | 251.34 | 248.32 | 250.69 | 5,723,080 | +0.36(+0.14%) |
Dec 04, 2023 | 252.47 | 254.79 | 249.52 | 250.33 | 11,442,415 | -9.33(-3.59%) |