Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 249.66 | 253.27 | 248.98 | 253.10 | 346,981 | +3.18(+1.27%) |
May 30, 2024 | 247.45 | 251.32 | 246.83 | 249.92 | 190,207 | +2.91(+1.18%) |
May 29, 2024 | 251.23 | 251.23 | 246.94 | 247.01 | 236,628 | -4.43(-1.76%) |
May 28, 2024 | 256.52 | 256.52 | 250.62 | 251.44 | 261,056 | -3.43(-1.35%) |
May 24, 2024 | 253.31 | 255.10 | 250.59 | 254.87 | 228,042 | +3.30(+1.31%) |
May 23, 2024 | 252.60 | 252.60 | 249.46 | 251.57 | 185,896 | -1.60(-0.63%) |
May 22, 2024 | 251.77 | 253.50 | 251.12 | 253.17 | 214,180 | +0.73(+0.29%) |
May 21, 2024 | 255.06 | 256.60 | 251.93 | 252.45 | 312,616 | -1.82(-0.72%) |
May 20, 2024 | 255.66 | 255.93 | 252.94 | 254.27 | 191,013 | -0.01(-0.00%) |
May 17, 2024 | 255.66 | 256.53 | 253.19 | 254.28 | 274,104 | -0.56(-0.22%) |
May 16, 2024 | 250.57 | 255.94 | 250.57 | 254.83 | 291,853 | +4.51(+1.80%) |
May 15, 2024 | 250.61 | 251.61 | 249.25 | 250.33 | 189,991 | +0.12(+0.05%) |
May 14, 2024 | 252.94 | 253.36 | 248.33 | 250.21 | 298,877 | -2.41(-0.95%) |
May 13, 2024 | 251.95 | 254.65 | 251.81 | 252.62 | 277,410 | +1.89(+0.75%) |
May 10, 2024 | 250.35 | 250.99 | 247.99 | 250.73 | 181,328 | +1.06(+0.42%) |
May 09, 2024 | 245.67 | 249.86 | 245.67 | 249.67 | 224,680 | +4.03(+1.64%) |
May 08, 2024 | 246.91 | 248.16 | 245.32 | 245.64 | 350,815 | -1.64(-0.66%) |
May 07, 2024 | 245.72 | 249.06 | 245.72 | 247.28 | 452,821 | +1.97(+0.80%) |
May 06, 2024 | 245.72 | 248.44 | 243.91 | 245.31 | 390,494 | +0.36(+0.15%) |
May 03, 2024 | 245.04 | 247.18 | 242.39 | 244.96 | 533,769 | +1.03(+0.42%) |
May 02, 2024 | 260.94 | 261.85 | 240.94 | 243.92 | 1,504,754 | -31.70(-11.50%) |
May 01, 2024 | 276.86 | 277.76 | 274.95 | 275.63 | 586,103 | +0.13(+0.05%) |
Apr 30, 2024 | 276.36 | 278.05 | 274.35 | 275.50 | 358,819 | -1.61(-0.58%) |
Apr 29, 2024 | 276.87 | 279.21 | 276.23 | 277.11 | 319,804 | +1.57(+0.57%) |
Apr 26, 2024 | 273.55 | 277.50 | 271.74 | 275.54 | 260,514 | +0.98(+0.36%) |
Apr 25, 2024 | 273.28 | 275.62 | 271.80 | 274.55 | 337,756 | +0.14(+0.05%) |
Apr 24, 2024 | 273.32 | 275.00 | 271.38 | 274.41 | 520,931 | +1.36(+0.50%) |
Apr 23, 2024 | 274.81 | 276.41 | 272.57 | 273.05 | 244,757 | -0.02(-0.01%) |
Apr 22, 2024 | 271.45 | 274.12 | 269.80 | 273.07 | 309,765 | +2.82(+1.04%) |
Apr 19, 2024 | 268.75 | 271.21 | 268.40 | 270.25 | 348,452 | +2.81(+1.05%) |
Apr 18, 2024 | 270.46 | 272.15 | 267.17 | 267.45 | 275,523 | -2.37(-0.88%) |
Apr 17, 2024 | 274.74 | 274.76 | 269.34 | 269.82 | 286,655 | -2.77(-1.01%) |
Apr 16, 2024 | 274.66 | 274.66 | 271.30 | 272.58 | 246,706 | -1.00(-0.36%) |
Apr 15, 2024 | 278.06 | 279.24 | 273.47 | 273.58 | 341,834 | -0.72(-0.26%) |
Apr 12, 2024 | 273.93 | 278.11 | 273.93 | 274.29 | 404,151 | -0.59(-0.21%) |
Apr 11, 2024 | 273.54 | 276.02 | 271.62 | 274.88 | 302,268 | +1.15(+0.42%) |
Apr 10, 2024 | 271.71 | 275.81 | 271.71 | 273.73 | 419,956 | -0.35(-0.13%) |
Apr 09, 2024 | 282.10 | 283.49 | 272.11 | 274.07 | 545,493 | -10.13(-3.56%) |
Apr 08, 2024 | 285.50 | 286.07 | 283.68 | 284.20 | 360,369 | -0.40(-0.14%) |
Apr 05, 2024 | 283.85 | 286.40 | 283.48 | 284.60 | 200,309 | -0.13(-0.05%) |
Apr 04, 2024 | 287.10 | 287.76 | 282.76 | 284.73 | 332,907 | -0.18(-0.06%) |
Apr 03, 2024 | 285.78 | 287.35 | 283.34 | 284.91 | 252,388 | -1.07(-0.38%) |
Apr 02, 2024 | 286.25 | 287.57 | 285.11 | 285.98 | 286,434 | -0.13(-0.05%) |
Apr 01, 2024 | 290.46 | 290.46 | 285.80 | 286.11 | 311,822 | -3.85(-1.33%) |
Mar 28, 2024 | 288.31 | 291.65 | 291.05 | 289.96 | 437,270 | +1.71(+0.59%) |
Mar 27, 2024 | 290.09 | 290.91 | 287.37 | 288.25 | 758,118 | -0.12(-0.04%) |
Mar 26, 2024 | 289.31 | 292.72 | 288.07 | 288.37 | 403,971 | -0.93(-0.32%) |
Mar 25, 2024 | 292.57 | 292.57 | 289.03 | 289.30 | 194,416 | -1.74(-0.60%) |
Mar 22, 2024 | 293.26 | 293.26 | 289.58 | 291.04 | 217,930 | -1.37(-0.47%) |
Mar 21, 2024 | 291.26 | 293.28 | 290.36 | 292.41 | 230,955 | +1.72(+0.59%) |
Mar 20, 2024 | 289.19 | 292.80 | 289.19 | 290.69 | 217,888 | +1.50(+0.52%) |
Mar 19, 2024 | 290.07 | 291.48 | 287.77 | 289.19 | 290,774 | +0.10(+0.03%) |
Mar 18, 2024 | 287.92 | 290.57 | 287.29 | 289.09 | 229,201 | +1.56(+0.54%) |
Mar 15, 2024 | 283.31 | 288.08 | 283.23 | 287.52 | 696,530 | +2.14(+0.75%) |
Mar 14, 2024 | 287.11 | 288.50 | 283.95 | 285.38 | 244,779 | -3.01(-1.05%) |
Mar 13, 2024 | 288.89 | 289.91 | 286.62 | 288.40 | 232,366 | -0.26(-0.09%) |
Mar 12, 2024 | 286.31 | 289.19 | 284.37 | 288.66 | 203,507 | +1.62(+0.57%) |
Mar 11, 2024 | 290.84 | 290.84 | 285.75 | 287.04 | 226,409 | -4.77(-1.63%) |
Mar 08, 2024 | 289.76 | 291.87 | 289.44 | 291.80 | 208,826 | +1.46(+0.50%) |
Mar 07, 2024 | 291.73 | 292.88 | 289.93 | 290.34 | 274,508 | -2.13(-0.73%) |
Mar 06, 2024 | 290.40 | 294.21 | 288.90 | 292.47 | 269,966 | +2.65(+0.91%) |
Mar 05, 2024 | 296.00 | 297.95 | 287.56 | 289.82 | 397,697 | -5.07(-1.72%) |
Mar 04, 2024 | 291.08 | 296.65 | 291.08 | 294.90 | 227,337 | +3.95(+1.36%) |
Mar 01, 2024 | 289.25 | 291.38 | 286.20 | 290.95 | 185,296 | +0.84(+0.29%) |
Feb 29, 2024 | 290.79 | 291.35 | 288.56 | 290.11 | 316,443 | -0.23(-0.08%) |
Feb 28, 2024 | 288.50 | 291.31 | 288.35 | 290.34 | 259,106 | +2.35(+0.82%) |
Feb 27, 2024 | 286.30 | 288.18 | 284.31 | 287.99 | 202,854 | +1.15(+0.40%) |
Feb 26, 2024 | 287.25 | 288.38 | 285.47 | 286.84 | 219,867 | +0.19(+0.07%) |
Feb 23, 2024 | 286.39 | 288.00 | 285.85 | 286.65 | 182,299 | +0.85(+0.30%) |
Feb 22, 2024 | 285.96 | 286.25 | 283.02 | 285.80 | 200,982 | +0.46(+0.16%) |
Feb 21, 2024 | 283.12 | 285.89 | 282.43 | 285.35 | 237,209 | +3.30(+1.17%) |
Feb 20, 2024 | 282.75 | 285.22 | 281.81 | 282.05 | 258,332 | -0.29(-0.10%) |
Feb 16, 2024 | 281.89 | 284.55 | 280.60 | 282.33 | 265,780 | +0.10(+0.04%) |
Feb 15, 2024 | 278.64 | 282.37 | 278.63 | 282.24 | 303,879 | +4.63(+1.67%) |
Feb 14, 2024 | 274.25 | 278.00 | 273.82 | 277.60 | 267,129 | +5.15(+1.89%) |
Feb 13, 2024 | 271.77 | 274.43 | 270.75 | 272.45 | 315,918 | -0.62(-0.23%) |
Feb 12, 2024 | 271.33 | 274.06 | 271.33 | 273.07 | 161,850 | +1.82(+0.67%) |
Feb 09, 2024 | 270.08 | 271.67 | 268.39 | 271.25 | 198,915 | +1.75(+0.65%) |
Feb 08, 2024 | 271.91 | 272.73 | 267.55 | 269.50 | 282,280 | -2.58(-0.95%) |
Feb 07, 2024 | 264.04 | 273.18 | 263.72 | 272.08 | 477,542 | +8.44(+3.20%) |
Feb 06, 2024 | 263.21 | 264.94 | 262.46 | 263.65 | 396,589 | +0.29(+0.11%) |
Feb 05, 2024 | 263.70 | 265.19 | 260.47 | 263.36 | 250,004 | -2.54(-0.96%) |
Feb 02, 2024 | 263.51 | 266.72 | 260.81 | 265.90 | 327,414 | +0.68(+0.26%) |
Feb 01, 2024 | 261.45 | 265.92 | 251.73 | 265.22 | 785,632 | +8.80(+3.43%) |
Jan 31, 2024 | 258.69 | 260.46 | 255.48 | 256.42 | 448,119 | -1.39(-0.54%) |
Jan 30, 2024 | 256.09 | 258.10 | 254.97 | 257.80 | 309,660 | +1.71(+0.67%) |
Jan 29, 2024 | 253.85 | 256.09 | 253.25 | 256.09 | 377,781 | +2.91(+1.15%) |
Jan 26, 2024 | 253.00 | 254.23 | 251.63 | 253.18 | 391,032 | +1.24(+0.49%) |
Jan 25, 2024 | 251.70 | 252.18 | 249.33 | 251.94 | 263,633 | +0.75(+0.30%) |
Jan 24, 2024 | 253.53 | 255.41 | 250.54 | 251.19 | 283,457 | -2.15(-0.85%) |
Jan 23, 2024 | 254.51 | 255.63 | 252.08 | 253.34 | 177,482 | -0.95(-0.37%) |
Jan 22, 2024 | 254.62 | 256.81 | 253.46 | 254.29 | 237,020 | +0.53(+0.21%) |
Jan 19, 2024 | 258.63 | 258.63 | 252.89 | 253.75 | 290,257 | -3.92(-1.52%) |
Jan 18, 2024 | 253.19 | 257.79 | 251.91 | 257.68 | 310,970 | +5.33(+2.11%) |
Jan 17, 2024 | 251.22 | 255.88 | 251.22 | 252.35 | 207,596 | -0.37(-0.14%) |
Jan 16, 2024 | 251.52 | 253.66 | 249.84 | 252.71 | 216,264 | +0.50(+0.20%) |
Jan 12, 2024 | 250.82 | 252.32 | 249.31 | 252.22 | 206,776 | +4.01(+1.62%) |
Jan 11, 2024 | 249.84 | 249.84 | 246.38 | 248.21 | 192,394 | -2.17(-0.87%) |
Jan 10, 2024 | 250.67 | 252.53 | 249.93 | 250.38 | 156,613 | -0.42(-0.17%) |
Jan 09, 2024 | 251.75 | 251.75 | 250.08 | 250.79 | 129,269 | -2.10(-0.83%) |
Jan 08, 2024 | 248.42 | 252.96 | 247.58 | 252.89 | 268,169 | +2.83(+1.13%) |
Jan 05, 2024 | 252.44 | 252.44 | 246.24 | 250.06 | 643,298 | -3.78(-1.49%) |
Jan 04, 2024 | 255.04 | 256.56 | 253.50 | 253.84 | 225,798 | +0.02(+0.01%) |
Jan 03, 2024 | 257.49 | 257.49 | 253.77 | 253.82 | 278,672 | -3.77(-1.46%) |
Jan 02, 2024 | 256.58 | 258.89 | 256.50 | 257.60 | 174,743 | +0.47(+0.18%) |
Dec 29, 2023 | 255.97 | 257.49 | 255.41 | 257.13 | 169,821 | +1.16(+0.45%) |
Dec 28, 2023 | 255.32 | 256.82 | 255.23 | 255.97 | 118,584 | +0.16(+0.06%) |
Dec 27, 2023 | 254.61 | 256.21 | 254.34 | 255.81 | 109,349 | +0.47(+0.19%) |
Dec 26, 2023 | 253.69 | 255.62 | 253.37 | 255.34 | 79,972 | +1.72(+0.68%) |
Dec 22, 2023 | 252.94 | 254.42 | 252.40 | 253.62 | 134,936 | +2.05(+0.81%) |
Dec 21, 2023 | 251.54 | 252.19 | 249.85 | 251.56 | 109,584 | +1.57(+0.63%) |
Dec 20, 2023 | 253.56 | 254.66 | 249.93 | 249.99 | 208,710 | -4.53(-1.78%) |
Dec 19, 2023 | 253.23 | 254.65 | 251.99 | 254.53 | 205,406 | +1.97(+0.78%) |
Dec 18, 2023 | 251.23 | 252.84 | 250.99 | 252.56 | 263,957 | +1.46(+0.58%) |
Dec 15, 2023 | 252.20 | 254.54 | 251.10 | 251.10 | 1,268,875 | -2.26(-0.89%) |
Dec 14, 2023 | 255.31 | 255.32 | 249.82 | 253.36 | 470,939 | -1.74(-0.68%) |
Dec 13, 2023 | 252.02 | 256.06 | 250.79 | 255.10 | 348,391 | +3.08(+1.22%) |
Dec 12, 2023 | 247.88 | 253.62 | 247.36 | 252.02 | 437,123 | +4.06(+1.64%) |
Dec 11, 2023 | 244.86 | 248.15 | 244.31 | 247.96 | 419,617 | +3.46(+1.41%) |
Dec 08, 2023 | 243.20 | 244.86 | 242.53 | 244.50 | 238,280 | +1.68(+0.69%) |
Dec 07, 2023 | 241.84 | 242.95 | 241.11 | 242.82 | 208,589 | +1.59(+0.66%) |
Dec 06, 2023 | 238.56 | 241.31 | 238.56 | 241.24 | 185,403 | +3.08(+1.29%) |
Dec 05, 2023 | 239.48 | 239.74 | 237.55 | 238.16 | 233,215 | -2.10(-0.87%) |
Dec 04, 2023 | 235.45 | 240.31 | 235.45 | 240.26 | 311,470 | +3.82(+1.62%) |
Dec 01, 2023 | 234.76 | 237.16 | 233.40 | 236.43 | 230,586 | +1.70(+0.73%) |
Nov 30, 2023 | 231.78 | 234.85 | 231.51 | 234.73 | 335,368 | +3.24(+1.40%) |
Nov 29, 2023 | 234.77 | 235.92 | 230.89 | 231.49 | 260,094 | -2.90(-1.24%) |
Nov 28, 2023 | 235.03 | 235.54 | 233.53 | 234.39 | 195,889 | +0.23(+0.10%) |
Nov 27, 2023 | 235.41 | 235.41 | 231.92 | 234.16 | 242,273 | -1.87(-0.79%) |
Nov 24, 2023 | 236.04 | 238.12 | 235.91 | 236.04 | 101,076 | +0.26(+0.11%) |
Nov 22, 2023 | 234.95 | 237.16 | 234.95 | 235.78 | 190,136 | +0.10(+0.04%) |
Nov 21, 2023 | 235.54 | 235.93 | 233.95 | 235.68 | 144,552 | -0.28(-0.12%) |
Nov 20, 2023 | 234.12 | 236.84 | 232.78 | 235.96 | 219,498 | +2.77(+1.19%) |
Nov 17, 2023 | 232.98 | 234.29 | 230.90 | 233.19 | 732,518 | +2.15(+0.93%) |
Nov 16, 2023 | 231.47 | 234.09 | 229.84 | 231.04 | 187,439 | -0.33(-0.14%) |
Nov 15, 2023 | 231.78 | 233.63 | 230.64 | 231.37 | 334,151 | -1.00(-0.43%) |
Nov 14, 2023 | 230.48 | 233.31 | 229.75 | 232.37 | 272,303 | +2.52(+1.10%) |
Nov 13, 2023 | 226.79 | 231.16 | 226.75 | 229.85 | 312,097 | +3.38(+1.49%) |
Nov 10, 2023 | 225.33 | 227.18 | 224.16 | 226.47 | 200,453 | +1.76(+0.78%) |
Nov 09, 2023 | 225.73 | 226.54 | 222.95 | 224.71 | 219,548 | -0.37(-0.17%) |
Nov 08, 2023 | 229.53 | 229.69 | 224.07 | 225.08 | 198,085 | -3.66(-1.60%) |
Nov 07, 2023 | 230.94 | 230.94 | 227.50 | 228.75 | 219,926 | -2.27(-0.98%) |
Nov 06, 2023 | 230.47 | 231.90 | 229.44 | 231.02 | 353,736 | +0.58(+0.25%) |
Nov 03, 2023 | 231.74 | 232.72 | 229.16 | 230.44 | 347,732 | +0.11(+0.05%) |
Nov 02, 2023 | 225.42 | 230.66 | 221.92 | 230.33 | 513,103 | +12.67(+5.82%) |