Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 267.26 | 267.98 | 263.34 | 263.80 | 865,987 | -6.69(-2.47%) |
May 28, 2024 | 274.39 | 275.67 | 270.39 | 270.49 | 589,441 | -1.90(-0.70%) |
May 24, 2024 | 275.43 | 275.43 | 271.87 | 272.39 | 665,197 | -1.97(-0.72%) |
May 23, 2024 | 282.51 | 282.51 | 274.24 | 274.36 | 756,291 | -8.65(-3.06%) |
May 22, 2024 | 281.74 | 285.72 | 281.20 | 283.01 | 347,698 | -0.02(-0.01%) |
May 21, 2024 | 285.55 | 285.92 | 281.00 | 283.03 | 434,804 | -2.87(-1.00%) |
May 20, 2024 | 287.45 | 289.28 | 285.47 | 285.90 | 537,959 | -2.77(-0.96%) |
May 17, 2024 | 288.61 | 290.84 | 287.00 | 288.67 | 764,099 | +1.65(+0.57%) |
May 16, 2024 | 289.77 | 290.00 | 286.01 | 287.02 | 721,216 | +0.37(+0.13%) |
May 15, 2024 | 284.16 | 287.71 | 283.62 | 286.65 | 772,386 | +6.82(+2.44%) |
May 14, 2024 | 279.70 | 282.92 | 278.40 | 279.83 | 622,150 | +2.92(+1.05%) |
May 13, 2024 | 276.84 | 278.10 | 275.16 | 276.91 | 318,198 | +0.97(+0.35%) |
May 10, 2024 | 275.77 | 276.77 | 274.13 | 275.94 | 383,268 | +0.55(+0.20%) |
May 09, 2024 | 270.34 | 275.73 | 269.92 | 275.39 | 443,560 | +6.37(+2.37%) |
May 08, 2024 | 271.64 | 271.64 | 268.11 | 269.02 | 466,452 | -4.18(-1.53%) |
May 07, 2024 | 271.77 | 273.98 | 270.46 | 273.20 | 520,262 | +4.01(+1.49%) |
May 06, 2024 | 267.67 | 269.47 | 264.96 | 269.19 | 592,432 | +3.43(+1.29%) |
May 03, 2024 | 267.93 | 269.79 | 264.63 | 265.76 | 662,240 | +1.83(+0.69%) |
May 02, 2024 | 262.43 | 265.47 | 259.61 | 263.93 | 927,440 | +3.78(+1.45%) |
May 01, 2024 | 256.31 | 266.78 | 256.31 | 260.15 | 1,219,926 | +0.70(+0.27%) |
Apr 30, 2024 | 260.46 | 262.34 | 258.71 | 259.45 | 934,599 | -3.48(-1.32%) |
Apr 29, 2024 | 259.75 | 263.87 | 259.49 | 262.93 | 846,369 | +5.20(+2.02%) |
Apr 26, 2024 | 259.25 | 262.10 | 257.09 | 257.73 | 577,686 | -0.95(-0.37%) |
Apr 25, 2024 | 259.26 | 260.95 | 257.72 | 258.68 | 598,436 | -3.49(-1.33%) |
Apr 24, 2024 | 260.30 | 263.26 | 257.05 | 262.17 | 699,043 | -0.05(-0.02%) |
Apr 23, 2024 | 261.81 | 263.98 | 261.11 | 262.22 | 512,858 | +0.78(+0.30%) |
Apr 22, 2024 | 261.13 | 261.70 | 258.38 | 261.44 | 769,856 | +1.06(+0.41%) |
Apr 19, 2024 | 261.17 | 261.46 | 259.09 | 260.38 | 737,578 | +0.10(+0.04%) |
Apr 18, 2024 | 262.43 | 262.94 | 258.90 | 260.28 | 748,976 | -1.53(-0.58%) |
Apr 17, 2024 | 263.02 | 265.47 | 261.58 | 261.81 | 420,777 | -0.41(-0.16%) |
Apr 16, 2024 | 264.89 | 265.52 | 260.67 | 262.22 | 775,588 | -3.54(-1.33%) |
Apr 15, 2024 | 272.92 | 275.56 | 264.25 | 265.76 | 809,528 | -6.38(-2.34%) |
Apr 12, 2024 | 274.32 | 275.63 | 271.60 | 272.14 | 516,299 | -3.04(-1.10%) |
Apr 11, 2024 | 276.87 | 277.56 | 271.83 | 275.18 | 498,502 | -0.67(-0.24%) |
Apr 10, 2024 | 285.33 | 285.50 | 273.48 | 275.85 | 834,218 | -17.49(-5.96%) |
Apr 09, 2024 | 289.59 | 293.94 | 289.48 | 293.34 | 607,408 | +5.72(+1.99%) |
Apr 08, 2024 | 283.61 | 287.85 | 282.80 | 287.62 | 468,752 | +5.05(+1.79%) |
Apr 05, 2024 | 280.64 | 283.30 | 279.25 | 282.57 | 437,131 | +1.93(+0.69%) |
Apr 04, 2024 | 282.50 | 286.54 | 279.48 | 280.64 | 499,693 | +0.32(+0.11%) |
Apr 03, 2024 | 283.55 | 284.13 | 277.97 | 280.32 | 642,773 | -3.06(-1.08%) |
Apr 02, 2024 | 283.61 | 285.47 | 281.70 | 283.38 | 590,839 | -3.12(-1.09%) |
Apr 01, 2024 | 294.86 | 294.86 | 286.31 | 286.50 | 473,332 | -3.56(-1.23%) |
Mar 28, 2024 | 290.70 | 291.33 | 287.90 | 290.06 | 841,389 | +1.96(+0.68%) |
Mar 27, 2024 | 277.40 | 288.26 | 277.28 | 288.10 | 686,993 | +12.81(+4.65%) |
Mar 26, 2024 | 276.19 | 277.34 | 274.98 | 275.29 | 496,966 | -0.49(-0.18%) |
Mar 25, 2024 | 278.93 | 280.51 | 275.76 | 275.78 | 378,925 | -3.59(-1.29%) |
Mar 22, 2024 | 282.55 | 282.95 | 277.21 | 279.37 | 550,156 | -2.49(-0.88%) |
Mar 21, 2024 | 283.59 | 285.05 | 280.05 | 281.86 | 629,830 | -0.17(-0.06%) |
Mar 20, 2024 | 277.04 | 282.87 | 275.26 | 282.03 | 500,112 | +4.72(+1.70%) |
Mar 19, 2024 | 277.31 | 280.61 | 276.53 | 277.31 | 859,584 | -0.27(-0.10%) |
Mar 18, 2024 | 277.68 | 278.96 | 276.04 | 277.58 | 676,320 | +0.54(+0.19%) |
Mar 15, 2024 | 277.21 | 280.77 | 274.95 | 277.04 | 1,651,891 | -3.60(-1.28%) |
Mar 14, 2024 | 290.14 | 290.14 | 278.31 | 280.64 | 833,867 | -8.21(-2.84%) |
Mar 13, 2024 | 291.25 | 292.78 | 287.81 | 288.85 | 836,490 | -1.71(-0.59%) |
Mar 12, 2024 | 287.47 | 291.32 | 285.98 | 290.56 | 549,945 | +1.88(+0.65%) |
Mar 11, 2024 | 290.48 | 292.16 | 288.60 | 288.68 | 696,828 | -1.44(-0.49%) |
Mar 08, 2024 | 284.36 | 291.17 | 284.27 | 290.12 | 1,163,600 | +6.98(+2.46%) |
Mar 07, 2024 | 281.45 | 283.70 | 278.73 | 283.14 | 753,803 | +2.33(+0.83%) |
Mar 06, 2024 | 279.30 | 280.98 | 276.82 | 280.81 | 755,937 | +4.18(+1.51%) |
Mar 05, 2024 | 281.39 | 283.36 | 274.93 | 276.63 | 652,961 | -5.51(-1.95%) |
Mar 04, 2024 | 279.30 | 282.44 | 275.19 | 282.15 | 803,807 | +1.82(+0.65%) |
Mar 01, 2024 | 279.23 | 281.94 | 276.69 | 280.33 | 913,863 | -0.62(-0.22%) |
Feb 29, 2024 | 279.00 | 282.75 | 277.12 | 280.95 | 1,197,081 | +3.54(+1.28%) |
Feb 28, 2024 | 273.62 | 278.81 | 269.73 | 277.41 | 1,148,896 | +0.70(+0.25%) |
Feb 27, 2024 | 278.03 | 279.25 | 276.66 | 276.70 | 634,421 | +0.95(+0.34%) |
Feb 26, 2024 | 281.08 | 282.31 | 275.69 | 275.75 | 714,491 | -6.10(-2.16%) |
Feb 23, 2024 | 282.07 | 284.18 | 280.80 | 281.85 | 503,760 | -0.60(-0.21%) |
Feb 22, 2024 | 285.76 | 288.61 | 282.30 | 282.45 | 713,706 | -3.20(-1.12%) |
Feb 21, 2024 | 290.01 | 293.00 | 281.86 | 285.65 | 1,371,918 | +4.45(+1.58%) |
Feb 20, 2024 | 278.11 | 282.56 | 276.40 | 281.20 | 1,213,894 | +2.57(+0.92%) |
Feb 16, 2024 | 279.91 | 282.45 | 278.49 | 278.62 | 861,659 | -4.69(-1.66%) |
Feb 15, 2024 | 281.13 | 283.78 | 279.89 | 283.32 | 626,217 | +5.72(+2.06%) |
Feb 14, 2024 | 274.83 | 279.02 | 272.78 | 277.60 | 714,664 | +3.80(+1.39%) |
Feb 13, 2024 | 273.07 | 275.07 | 269.23 | 273.80 | 649,993 | -4.65(-1.67%) |
Feb 12, 2024 | 281.64 | 282.78 | 278.08 | 278.45 | 520,662 | -2.70(-0.96%) |
Feb 09, 2024 | 281.70 | 283.39 | 277.70 | 281.15 | 562,890 | -0.82(-0.29%) |
Feb 08, 2024 | 278.26 | 282.44 | 278.18 | 281.97 | 500,736 | +3.65(+1.31%) |
Feb 07, 2024 | 275.76 | 280.89 | 275.47 | 278.32 | 693,787 | +2.53(+0.92%) |
Feb 06, 2024 | 271.33 | 276.81 | 271.11 | 275.78 | 656,480 | +4.44(+1.64%) |
Feb 05, 2024 | 274.21 | 274.69 | 270.43 | 271.34 | 790,730 | -6.33(-2.28%) |
Feb 02, 2024 | 279.56 | 280.15 | 274.15 | 277.67 | 738,169 | -5.84(-2.06%) |
Feb 01, 2024 | 279.70 | 283.51 | 278.29 | 283.51 | 731,142 | +3.24(+1.15%) |
Jan 31, 2024 | 283.36 | 285.50 | 278.51 | 280.28 | 767,103 | -1.55(-0.55%) |
Jan 30, 2024 | 283.79 | 286.69 | 281.73 | 281.83 | 673,254 | -5.00(-1.74%) |
Jan 29, 2024 | 287.02 | 287.02 | 284.19 | 286.83 | 636,152 | -0.07(-0.02%) |
Jan 26, 2024 | 289.94 | 290.23 | 285.75 | 286.90 | 568,180 | -1.78(-0.62%) |
Jan 25, 2024 | 288.63 | 290.90 | 286.50 | 288.68 | 641,378 | +2.94(+1.03%) |
Jan 24, 2024 | 291.26 | 292.15 | 285.31 | 285.74 | 564,749 | -3.11(-1.08%) |
Jan 23, 2024 | 291.64 | 293.11 | 286.55 | 288.85 | 601,040 | -1.78(-0.61%) |
Jan 22, 2024 | 289.67 | 292.53 | 289.21 | 290.63 | 634,240 | +1.71(+0.59%) |
Jan 19, 2024 | 288.25 | 290.46 | 286.25 | 288.92 | 657,785 | +0.94(+0.33%) |
Jan 18, 2024 | 291.25 | 292.00 | 284.55 | 287.98 | 948,940 | -3.49(-1.20%) |
Jan 17, 2024 | 287.86 | 292.88 | 287.62 | 291.47 | 961,358 | -0.35(-0.12%) |
Jan 16, 2024 | 289.99 | 291.91 | 287.74 | 291.82 | 699,696 | -0.18(-0.06%) |
Jan 12, 2024 | 289.72 | 292.75 | 287.06 | 292.00 | 799,601 | +4.63(+1.61%) |
Jan 11, 2024 | 290.67 | 291.97 | 286.00 | 287.36 | 1,119,980 | -4.82(-1.65%) |
Jan 10, 2024 | 293.85 | 293.85 | 290.69 | 292.18 | 1,116,044 | -1.66(-0.57%) |
Jan 09, 2024 | 294.16 | 294.67 | 292.47 | 293.85 | 629,706 | -3.19(-1.07%) |
Jan 08, 2024 | 294.81 | 297.18 | 293.80 | 297.03 | 866,833 | +1.49(+0.51%) |
Jan 05, 2024 | 295.90 | 298.83 | 292.98 | 295.54 | 621,699 | -1.55(-0.52%) |
Jan 04, 2024 | 299.06 | 300.75 | 296.48 | 297.09 | 752,853 | -2.80(-0.93%) |
Jan 03, 2024 | 305.94 | 305.94 | 299.75 | 299.89 | 682,506 | -8.73(-2.83%) |
Jan 02, 2024 | 301.83 | 309.04 | 300.86 | 308.62 | 831,595 | +6.76(+2.24%) |
Dec 29, 2023 | 303.74 | 304.84 | 301.51 | 301.86 | 563,968 | -2.77(-0.91%) |
Dec 28, 2023 | 302.86 | 305.18 | 302.15 | 304.63 | 538,012 | +2.49(+0.83%) |
Dec 27, 2023 | 299.02 | 302.39 | 298.46 | 302.14 | 531,758 | +3.37(+1.13%) |
Dec 26, 2023 | 295.69 | 299.93 | 295.52 | 298.77 | 384,425 | +3.91(+1.33%) |
Dec 22, 2023 | 294.51 | 297.85 | 292.89 | 294.87 | 419,851 | +0.78(+0.27%) |
Dec 21, 2023 | 292.84 | 294.30 | 290.43 | 294.08 | 586,632 | +4.11(+1.42%) |
Dec 20, 2023 | 292.22 | 295.41 | 289.86 | 289.98 | 765,199 | -1.85(-0.63%) |
Dec 19, 2023 | 287.53 | 293.06 | 285.73 | 291.83 | 778,381 | +5.80(+2.03%) |
Dec 18, 2023 | 287.13 | 287.94 | 284.53 | 286.03 | 686,056 | -1.05(-0.37%) |
Dec 15, 2023 | 287.64 | 288.42 | 283.73 | 287.08 | 2,229,708 | -1.03(-0.36%) |
Dec 14, 2023 | 284.50 | 289.12 | 284.23 | 288.11 | 1,734,294 | +8.46(+3.03%) |
Dec 13, 2023 | 270.89 | 281.49 | 269.80 | 279.64 | 1,274,271 | +9.45(+3.50%) |
Dec 12, 2023 | 269.83 | 271.26 | 268.31 | 270.19 | 939,305 | -0.82(-0.30%) |
Dec 11, 2023 | 267.26 | 271.29 | 266.84 | 271.01 | 834,311 | +2.96(+1.10%) |
Dec 08, 2023 | 266.97 | 269.64 | 265.79 | 268.06 | 765,041 | +0.71(+0.26%) |
Dec 07, 2023 | 264.33 | 268.79 | 263.40 | 267.35 | 1,016,432 | +3.36(+1.27%) |
Dec 06, 2023 | 263.37 | 264.23 | 261.08 | 263.99 | 1,414,905 | +0.81(+0.31%) |
Dec 05, 2023 | 262.92 | 264.28 | 261.93 | 263.18 | 902,511 | -0.46(-0.17%) |
Dec 04, 2023 | 260.05 | 263.85 | 259.19 | 263.64 | 1,233,318 | +3.23(+1.24%) |