Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 277.27 | 286.48 | 273.54 | 286.01 | 117,668 | +10.80(+3.92%) |
May 30, 2024 | 272.55 | 278.32 | 269.63 | 275.21 | 65,688 | +5.22(+1.93%) |
May 29, 2024 | 266.23 | 270.77 | 266.23 | 269.99 | 73,841 | -0.02(-0.01%) |
May 28, 2024 | 275.76 | 275.76 | 269.34 | 270.01 | 74,095 | -3.21(-1.17%) |
May 24, 2024 | 270.97 | 273.23 | 270.96 | 273.22 | 43,677 | +3.94(+1.46%) |
May 23, 2024 | 277.37 | 277.37 | 268.13 | 269.28 | 101,488 | -7.27(-2.63%) |
May 22, 2024 | 283.76 | 284.33 | 274.95 | 276.55 | 77,157 | -8.45(-2.96%) |
May 21, 2024 | 284.85 | 286.99 | 282.78 | 285.00 | 40,867 | -1.56(-0.54%) |
May 20, 2024 | 279.25 | 289.61 | 279.25 | 286.56 | 77,703 | +7.54(+2.70%) |
May 17, 2024 | 284.71 | 284.71 | 276.12 | 279.02 | 109,264 | -0.11(-0.04%) |
May 16, 2024 | 281.29 | 281.92 | 278.81 | 279.13 | 61,694 | -1.70(-0.61%) |
May 15, 2024 | 286.20 | 286.99 | 280.80 | 280.83 | 62,277 | -1.63(-0.58%) |
May 14, 2024 | 286.14 | 286.14 | 278.15 | 282.46 | 78,450 | -0.07(-0.02%) |
May 13, 2024 | 289.20 | 289.20 | 281.64 | 282.53 | 79,800 | -5.02(-1.75%) |
May 10, 2024 | 288.80 | 288.80 | 283.31 | 287.55 | 37,314 | +0.30(+0.10%) |
May 09, 2024 | 284.57 | 287.55 | 284.57 | 287.25 | 38,524 | +3.52(+1.24%) |
May 08, 2024 | 278.53 | 283.90 | 278.53 | 283.73 | 53,638 | +2.29(+0.81%) |
May 07, 2024 | 282.18 | 283.25 | 279.29 | 281.44 | 83,886 | +0.18(+0.06%) |
May 06, 2024 | 275.40 | 283.53 | 275.40 | 281.26 | 81,442 | +8.80(+3.23%) |
May 03, 2024 | 271.58 | 273.12 | 266.83 | 272.46 | 100,195 | +5.60(+2.10%) |
May 02, 2024 | 264.01 | 270.61 | 259.19 | 266.86 | 212,520 | +5.34(+2.04%) |
May 01, 2024 | 260.01 | 269.54 | 249.51 | 261.52 | 330,510 | -12.27(-4.48%) |
Apr 30, 2024 | 286.59 | 286.59 | 271.39 | 273.79 | 125,037 | -13.37(-4.66%) |
Apr 29, 2024 | 284.62 | 287.17 | 281.49 | 287.16 | 138,016 | +4.79(+1.70%) |
Apr 26, 2024 | 279.98 | 282.90 | 277.73 | 282.37 | 63,833 | +2.79(+1.00%) |
Apr 25, 2024 | 282.12 | 282.12 | 276.74 | 279.58 | 58,826 | -6.31(-2.21%) |
Apr 24, 2024 | 287.96 | 292.44 | 284.46 | 285.89 | 66,938 | -3.61(-1.25%) |
Apr 23, 2024 | 283.86 | 290.14 | 282.99 | 289.50 | 45,601 | +6.74(+2.38%) |
Apr 22, 2024 | 284.33 | 286.75 | 280.19 | 282.76 | 53,180 | +0.77(+0.27%) |
Apr 19, 2024 | 283.62 | 286.02 | 281.12 | 281.99 | 106,891 | -1.91(-0.67%) |
Apr 18, 2024 | 284.49 | 287.25 | 282.83 | 283.90 | 66,657 | -1.20(-0.42%) |
Apr 17, 2024 | 291.57 | 291.57 | 284.64 | 285.10 | 61,056 | -5.93(-2.04%) |
Apr 16, 2024 | 288.49 | 292.73 | 288.49 | 291.03 | 50,135 | +0.11(+0.04%) |
Apr 15, 2024 | 296.28 | 296.28 | 289.37 | 290.92 | 45,019 | -2.85(-0.97%) |
Apr 12, 2024 | 293.80 | 295.57 | 292.05 | 293.77 | 62,419 | -3.72(-1.25%) |
Apr 11, 2024 | 298.33 | 300.42 | 295.30 | 297.49 | 59,909 | +0.49(+0.16%) |
Apr 10, 2024 | 299.06 | 301.50 | 292.19 | 297.00 | 100,623 | -8.22(-2.69%) |
Apr 09, 2024 | 305.71 | 307.29 | 297.01 | 305.22 | 63,612 | -0.32(-0.10%) |
Apr 08, 2024 | 302.24 | 308.74 | 301.44 | 305.54 | 57,798 | +6.15(+2.06%) |
Apr 05, 2024 | 302.18 | 304.94 | 298.79 | 299.39 | 142,764 | -3.65(-1.20%) |
Apr 04, 2024 | 312.93 | 314.18 | 302.40 | 303.03 | 77,328 | -5.91(-1.91%) |
Apr 03, 2024 | 311.20 | 313.96 | 307.20 | 308.95 | 86,099 | -5.43(-1.73%) |
Apr 02, 2024 | 324.42 | 325.07 | 314.00 | 314.38 | 65,183 | -12.59(-3.85%) |
Apr 01, 2024 | 330.51 | 331.67 | 324.76 | 326.97 | 63,775 | -0.79(-0.24%) |
Mar 28, 2024 | 321.33 | 331.41 | 321.33 | 327.76 | 89,662 | -5.17(-1.55%) |
Mar 27, 2024 | 322.66 | 333.16 | 322.66 | 332.93 | 90,758 | +11.41(+3.55%) |
Mar 26, 2024 | 318.34 | 324.90 | 317.96 | 321.52 | 106,328 | +4.61(+1.45%) |
Mar 25, 2024 | 326.62 | 328.05 | 316.83 | 316.92 | 53,205 | -9.13(-2.80%) |
Mar 22, 2024 | 326.23 | 326.23 | 322.89 | 326.05 | 66,443 | +0.26(+0.08%) |
Mar 21, 2024 | 322.93 | 328.83 | 322.93 | 325.79 | 60,505 | +5.06(+1.58%) |
Mar 20, 2024 | 314.08 | 322.12 | 313.05 | 320.72 | 82,670 | +5.41(+1.72%) |
Mar 19, 2024 | 314.59 | 318.43 | 313.64 | 315.31 | 164,472 | -0.57(-0.18%) |
Mar 18, 2024 | 317.93 | 320.37 | 315.69 | 315.88 | 130,414 | -1.60(-0.50%) |
Mar 15, 2024 | 314.91 | 320.23 | 314.91 | 317.48 | 225,037 | +0.98(+0.31%) |
Mar 14, 2024 | 323.92 | 324.07 | 315.00 | 316.50 | 138,997 | -9.85(-3.02%) |
Mar 13, 2024 | 324.32 | 327.14 | 322.71 | 326.35 | 136,798 | +2.15(+0.66%) |
Mar 12, 2024 | 323.64 | 326.39 | 319.88 | 324.20 | 65,286 | +1.79(+0.55%) |
Mar 11, 2024 | 324.76 | 325.19 | 317.27 | 322.41 | 107,790 | -4.25(-1.30%) |
Mar 08, 2024 | 332.04 | 336.71 | 325.73 | 326.66 | 110,682 | -4.81(-1.45%) |
Mar 07, 2024 | 326.96 | 332.59 | 325.70 | 331.46 | 89,800 | +7.91(+2.45%) |
Mar 06, 2024 | 321.12 | 325.62 | 320.08 | 323.55 | 84,278 | +4.06(+1.27%) |
Mar 05, 2024 | 322.51 | 325.14 | 316.59 | 319.50 | 97,149 | -6.45(-1.98%) |
Mar 04, 2024 | 327.46 | 333.21 | 325.85 | 325.95 | 88,829 | -0.71(-0.22%) |
Mar 01, 2024 | 336.13 | 336.13 | 323.25 | 326.66 | 147,385 | -10.29(-3.05%) |
Feb 29, 2024 | 336.19 | 338.43 | 331.32 | 336.95 | 68,052 | +4.86(+1.46%) |
Feb 28, 2024 | 327.35 | 334.00 | 327.35 | 332.09 | 82,931 | +3.08(+0.94%) |
Feb 27, 2024 | 325.31 | 329.38 | 322.87 | 329.01 | 113,562 | +6.25(+1.94%) |
Feb 26, 2024 | 319.31 | 323.87 | 319.31 | 322.76 | 82,543 | +1.58(+0.49%) |
Feb 23, 2024 | 322.71 | 323.80 | 321.04 | 321.18 | 76,680 | -1.74(-0.54%) |
Feb 22, 2024 | 315.17 | 324.69 | 314.59 | 322.92 | 139,600 | +8.25(+2.62%) |
Feb 21, 2024 | 314.84 | 317.03 | 311.79 | 314.67 | 118,957 | -2.14(-0.67%) |
Feb 20, 2024 | 333.27 | 333.27 | 315.37 | 316.81 | 180,791 | -21.92(-6.47%) |
Feb 16, 2024 | 340.04 | 340.42 | 334.00 | 338.73 | 151,923 | -1.54(-0.45%) |
Feb 15, 2024 | 322.33 | 353.65 | 317.90 | 340.26 | 341,384 | +25.58(+8.13%) |
Feb 14, 2024 | 308.37 | 314.82 | 307.46 | 314.68 | 91,773 | +10.87(+3.58%) |
Feb 13, 2024 | 301.35 | 304.44 | 298.04 | 303.81 | 163,101 | -6.06(-1.96%) |
Feb 12, 2024 | 306.98 | 310.69 | 304.60 | 309.88 | 109,849 | +1.44(+0.47%) |
Feb 09, 2024 | 301.31 | 308.73 | 300.65 | 308.44 | 64,956 | +8.69(+2.90%) |
Feb 08, 2024 | 295.68 | 300.13 | 294.09 | 299.75 | 75,047 | +5.55(+1.89%) |
Feb 07, 2024 | 294.93 | 297.26 | 292.62 | 294.19 | 75,297 | -0.40(-0.14%) |
Feb 06, 2024 | 291.44 | 295.11 | 291.29 | 294.59 | 73,709 | +2.78(+0.95%) |
Feb 05, 2024 | 291.79 | 293.80 | 289.06 | 291.81 | 81,648 | -3.00(-1.02%) |
Feb 02, 2024 | 288.28 | 296.34 | 287.36 | 294.81 | 70,840 | +3.71(+1.27%) |
Feb 01, 2024 | 288.35 | 291.83 | 282.42 | 291.11 | 67,923 | +5.40(+1.89%) |
Jan 31, 2024 | 286.06 | 290.08 | 283.58 | 285.70 | 248,396 | -1.20(-0.42%) |
Jan 30, 2024 | 276.82 | 289.28 | 276.32 | 286.90 | 141,269 | +8.81(+3.17%) |
Jan 29, 2024 | 274.30 | 279.12 | 271.71 | 278.09 | 47,015 | +4.27(+1.56%) |
Jan 26, 2024 | 274.97 | 279.15 | 272.05 | 273.82 | 61,397 | +0.31(+0.11%) |
Jan 25, 2024 | 278.12 | 279.87 | 272.24 | 273.51 | 66,316 | +1.06(+0.39%) |
Jan 24, 2024 | 278.56 | 280.95 | 271.09 | 272.45 | 53,818 | -3.73(-1.35%) |
Jan 23, 2024 | 279.52 | 279.52 | 274.99 | 276.18 | 48,299 | -1.29(-0.46%) |
Jan 22, 2024 | 271.98 | 279.60 | 271.35 | 277.47 | 74,597 | +7.80(+2.89%) |
Jan 19, 2024 | 266.07 | 269.75 | 262.40 | 269.67 | 76,095 | +4.08(+1.53%) |
Jan 18, 2024 | 262.25 | 265.59 | 261.08 | 265.59 | 83,759 | +4.72(+1.81%) |
Jan 17, 2024 | 258.93 | 262.07 | 258.93 | 260.87 | 63,650 | +0.00(+0.00%) |
Jan 16, 2024 | 260.24 | 263.11 | 260.30 | 260.87 | 52,364 | -1.57(-0.60%) |
Jan 12, 2024 | 265.07 | 265.60 | 260.53 | 262.44 | 66,389 | +0.07(+0.03%) |
Jan 11, 2024 | 259.12 | 262.56 | 256.89 | 262.37 | 46,264 | +3.09(+1.19%) |
Jan 10, 2024 | 257.68 | 259.30 | 256.85 | 259.28 | 59,637 | +0.28(+0.11%) |
Jan 09, 2024 | 256.86 | 260.11 | 256.13 | 259.00 | 64,650 | -0.77(-0.30%) |
Jan 08, 2024 | 259.34 | 260.92 | 257.18 | 259.77 | 72,766 | +1.30(+0.50%) |
Jan 05, 2024 | 259.12 | 262.75 | 258.43 | 258.47 | 70,965 | -3.15(-1.20%) |
Jan 04, 2024 | 260.19 | 266.59 | 257.85 | 261.62 | 63,175 | +0.06(+0.02%) |
Jan 03, 2024 | 273.85 | 273.85 | 261.19 | 261.56 | 97,009 | -12.28(-4.48%) |
Jan 02, 2024 | 279.08 | 280.30 | 270.63 | 273.83 | 106,599 | -5.89(-2.10%) |
Dec 29, 2023 | 285.49 | 286.09 | 279.56 | 279.72 | 45,666 | -3.91(-1.38%) |
Dec 28, 2023 | 283.39 | 287.19 | 283.39 | 283.63 | 42,993 | -1.15(-0.40%) |
Dec 27, 2023 | 284.69 | 287.63 | 284.57 | 284.78 | 52,803 | +1.20(+0.42%) |
Dec 26, 2023 | 279.94 | 285.62 | 279.94 | 283.58 | 70,509 | +4.40(+1.58%) |
Dec 22, 2023 | 276.93 | 280.81 | 276.93 | 279.18 | 52,285 | +3.41(+1.24%) |
Dec 21, 2023 | 274.94 | 277.94 | 274.94 | 275.77 | 53,591 | +0.02(+0.01%) |
Dec 20, 2023 | 278.74 | 283.40 | 275.71 | 275.75 | 65,477 | -1.82(-0.65%) |
Dec 19, 2023 | 276.99 | 278.63 | 274.87 | 277.56 | 98,449 | +2.44(+0.89%) |
Dec 18, 2023 | 279.23 | 279.23 | 274.27 | 275.12 | 83,832 | -2.56(-0.92%) |
Dec 15, 2023 | 280.70 | 282.18 | 277.06 | 277.69 | 95,332 | -3.28(-1.17%) |
Dec 14, 2023 | 273.42 | 281.66 | 273.42 | 280.97 | 115,373 | +8.04(+2.95%) |
Dec 13, 2023 | 269.43 | 275.08 | 267.50 | 272.93 | 67,561 | +3.45(+1.28%) |
Dec 12, 2023 | 267.94 | 269.57 | 266.79 | 269.47 | 48,537 | +1.38(+0.51%) |
Dec 11, 2023 | 266.88 | 268.51 | 266.73 | 268.10 | 38,149 | +0.70(+0.26%) |
Dec 08, 2023 | 263.81 | 268.44 | 263.81 | 267.40 | 50,364 | +2.62(+0.99%) |
Dec 07, 2023 | 267.83 | 267.83 | 263.32 | 264.78 | 53,822 | -2.01(-0.75%) |
Dec 06, 2023 | 267.41 | 268.19 | 265.34 | 266.79 | 97,469 | +1.65(+0.62%) |
Dec 05, 2023 | 269.99 | 269.99 | 263.44 | 265.14 | 75,574 | -5.87(-2.16%) |
Dec 04, 2023 | 259.94 | 271.54 | 259.94 | 271.01 | 117,757 | +9.24(+3.53%) |
Dec 01, 2023 | 259.29 | 263.18 | 257.31 | 261.77 | 96,356 | +1.70(+0.65%) |
Nov 30, 2023 | 260.22 | 261.22 | 256.46 | 260.07 | 113,326 | +1.85(+0.71%) |
Nov 29, 2023 | 261.50 | 262.89 | 257.97 | 258.23 | 83,707 | -0.78(-0.30%) |
Nov 28, 2023 | 261.78 | 263.35 | 257.38 | 259.00 | 52,136 | -4.55(-1.73%) |
Nov 27, 2023 | 261.41 | 265.41 | 258.98 | 263.56 | 64,675 | -0.60(-0.23%) |
Nov 24, 2023 | 262.35 | 264.92 | 262.35 | 264.15 | 22,229 | +2.12(+0.81%) |
Nov 22, 2023 | 263.00 | 264.02 | 261.03 | 262.04 | 39,215 | +1.19(+0.46%) |
Nov 21, 2023 | 257.17 | 261.04 | 256.48 | 260.85 | 61,684 | +2.32(+0.90%) |
Nov 20, 2023 | 257.44 | 260.70 | 257.11 | 258.54 | 69,802 | +0.14(+0.05%) |
Nov 17, 2023 | 261.58 | 262.32 | 258.40 | 258.40 | 216,013 | -1.61(-0.62%) |
Nov 16, 2023 | 260.70 | 260.70 | 257.03 | 260.00 | 56,110 | -1.12(-0.43%) |
Nov 15, 2023 | 258.64 | 265.78 | 258.52 | 261.12 | 155,034 | +1.49(+0.57%) |
Nov 14, 2023 | 255.40 | 259.73 | 254.43 | 259.63 | 71,544 | +9.83(+3.93%) |
Nov 13, 2023 | 253.47 | 253.47 | 247.33 | 249.80 | 63,151 | +2.32(+0.94%) |
Nov 10, 2023 | 247.05 | 248.57 | 245.25 | 247.48 | 43,426 | +2.55(+1.04%) |
Nov 09, 2023 | 247.26 | 247.53 | 244.43 | 244.93 | 70,724 | +0.38(+0.15%) |
Nov 08, 2023 | 244.38 | 245.45 | 243.84 | 244.56 | 122,854 | -0.16(-0.07%) |
Nov 07, 2023 | 243.59 | 245.59 | 242.58 | 244.72 | 91,467 | -0.47(-0.19%) |
Nov 06, 2023 | 241.58 | 246.47 | 241.57 | 245.18 | 72,308 | +1.31(+0.54%) |
Nov 03, 2023 | 240.58 | 244.69 | 238.54 | 243.88 | 83,709 | +6.67(+2.81%) |
Nov 02, 2023 | 234.20 | 237.87 | 231.34 | 237.21 | 66,729 | +2.34(+1.00%) |