Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 305.00 | 308.70 | 296.05 | 299.88 | 226 | -2.89(-0.95%) |
Jun 06, 2024 | 311.49 | 311.49 | 302.33 | 302.77 | 145 | -0.27(-0.09%) |
Jun 05, 2024 | 308.38 | 310.85 | 297.45 | 303.04 | 74 | -4.58(-1.49%) |
Jun 04, 2024 | 308.12 | 308.12 | 298.00 | 307.63 | 183 | -0.41(-0.13%) |
Jun 03, 2024 | 300.20 | 309.20 | 299.37 | 308.04 | 270 | +6.07(+2.01%) |
May 31, 2024 | 301.59 | 308.74 | 301.59 | 301.97 | 126 | -8.86(-2.85%) |
May 30, 2024 | 302.96 | 311.03 | 300.34 | 310.83 | 105 | +12.70(+4.26%) |
May 29, 2024 | 308.85 | 308.85 | 298.07 | 298.13 | 166 | -5.67(-1.87%) |
May 28, 2024 | 312.05 | 315.61 | 303.66 | 303.80 | 1,109 | +0.73(+0.24%) |
May 24, 2024 | 301.13 | 311.04 | 301.13 | 303.07 | 834 | +0.38(+0.13%) |
May 23, 2024 | 312.00 | 312.00 | 302.69 | 302.69 | 154 | -9.47(-3.03%) |
May 22, 2024 | 309.88 | 313.00 | 303.71 | 312.16 | 131 | -3.78(-1.20%) |
May 21, 2024 | 307.56 | 315.94 | 305.26 | 315.94 | 723 | +3.52(+1.13%) |
May 20, 2024 | 315.32 | 315.32 | 304.68 | 312.42 | 188 | -2.98(-0.94%) |
May 17, 2024 | 311.53 | 315.53 | 305.64 | 315.40 | 436 | +2.27(+0.72%) |
May 16, 2024 | 313.77 | 313.77 | 307.53 | 313.13 | 338 | +5.72(+1.86%) |
May 15, 2024 | 315.63 | 315.63 | 307.06 | 307.42 | 370 | +5.38(+1.78%) |
May 14, 2024 | 306.75 | 306.85 | 302.03 | 302.03 | 170 | -1.14(-0.37%) |
May 13, 2024 | 308.32 | 308.42 | 303.11 | 303.17 | 84 | -1.35(-0.44%) |
May 10, 2024 | 305.26 | 310.32 | 304.52 | 304.52 | 333 | -2.61(-0.85%) |
May 09, 2024 | 302.31 | 311.73 | 302.31 | 307.13 | 88 | +5.93(+1.97%) |
May 08, 2024 | 300.98 | 303.98 | 300.25 | 301.20 | 145 | +4.28(+1.44%) |
May 07, 2024 | 299.50 | 303.40 | 296.92 | 296.92 | 53 | -2.38(-0.80%) |
May 06, 2024 | 298.00 | 305.03 | 294.81 | 299.31 | 326 | +1.53(+0.51%) |
May 03, 2024 | 297.13 | 301.91 | 294.30 | 297.78 | 1,406 | +17.12(+6.10%) |
May 02, 2024 | 291.59 | 291.59 | 277.95 | 280.66 | 237 | -2.18(-0.77%) |
May 01, 2024 | 287.20 | 287.30 | 280.70 | 282.84 | 76 | -1.67(-0.59%) |
Apr 30, 2024 | 285.41 | 291.54 | 284.51 | 284.51 | 68 | -5.74(-1.98%) |
Apr 29, 2024 | 295.45 | 295.45 | 287.39 | 290.25 | 154 | +9.29(+3.31%) |
Apr 26, 2024 | 279.80 | 293.58 | 279.80 | 280.96 | 165 | +7.95(+2.91%) |
Apr 25, 2024 | 270.72 | 285.13 | 270.63 | 273.01 | 114 | -2.52(-0.92%) |
Apr 24, 2024 | 288.90 | 288.90 | 275.24 | 275.53 | 626 | -11.83(-4.12%) |
Apr 23, 2024 | 289.43 | 289.43 | 278.40 | 287.36 | 289 | +0.13(+0.04%) |
Apr 22, 2024 | 280.86 | 287.70 | 280.74 | 287.24 | 1,307 | +10.04(+3.62%) |
Apr 19, 2024 | 280.00 | 285.28 | 277.20 | 277.20 | 140 | -6.51(-2.30%) |
Apr 18, 2024 | 280.25 | 290.57 | 279.32 | 283.71 | 520 | -3.19(-1.11%) |
Apr 17, 2024 | 289.16 | 289.16 | 277.96 | 286.90 | 113 | +5.24(+1.86%) |
Apr 16, 2024 | 292.63 | 292.63 | 281.36 | 281.66 | 423 | +1.98(+0.71%) |
Apr 15, 2024 | 294.12 | 294.12 | 279.66 | 279.68 | 165 | -10.96(-3.77%) |
Apr 12, 2024 | 293.15 | 293.15 | 287.07 | 290.64 | 951 | -6.46(-2.17%) |
Apr 11, 2024 | 292.80 | 297.50 | 290.50 | 297.10 | 780 | +8.36(+2.90%) |
Apr 10, 2024 | 286.04 | 290.90 | 286.04 | 288.74 | 69 | -4.16(-1.42%) |
Apr 09, 2024 | 298.50 | 298.50 | 292.90 | 292.90 | 488 | +1.87(+0.64%) |
Apr 08, 2024 | 297.81 | 299.65 | 290.89 | 291.03 | 310 | -0.97(-0.33%) |
Apr 05, 2024 | 297.96 | 299.61 | 286.78 | 292.00 | 235 | -1.88(-0.64%) |
Apr 04, 2024 | 298.93 | 298.93 | 293.09 | 293.89 | 88 | +4.62(+1.60%) |
Apr 03, 2024 | 291.90 | 297.44 | 286.28 | 289.27 | 325 | -1.13(-0.39%) |
Apr 02, 2024 | 289.28 | 296.51 | 286.70 | 290.40 | 110 | -2.06(-0.70%) |
Apr 01, 2024 | 302.05 | 302.05 | 292.46 | 292.46 | 610 | -8.24(-2.74%) |
Mar 28, 2024 | 287.65 | 300.70 | 287.65 | 300.70 | 178 | +8.00(+2.73%) |
Mar 27, 2024 | 296.74 | 296.74 | 291.31 | 292.70 | 377 | -3.50(-1.18%) |
Mar 26, 2024 | 294.58 | 300.00 | 294.58 | 296.20 | 287 | -3.80(-1.27%) |
Mar 25, 2024 | 303.42 | 303.42 | 296.20 | 300.00 | 204 | +1.00(+0.33%) |
Mar 22, 2024 | 298.29 | 305.98 | 296.57 | 299.00 | 246 | -1.30(-0.43%) |
Mar 21, 2024 | 300.15 | 304.20 | 300.15 | 300.30 | 96 | +1.53(+0.51%) |
Mar 20, 2024 | 304.49 | 307.07 | 297.53 | 298.77 | 108 | -0.03(-0.01%) |
Mar 19, 2024 | 301.60 | 301.60 | 291.60 | 298.80 | 181 | -2.50(-0.83%) |
Mar 18, 2024 | 301.02 | 301.34 | 295.32 | 301.30 | 473 | +6.20(+2.10%) |
Mar 15, 2024 | 303.08 | 303.47 | 292.28 | 295.10 | 240 | -1.70(-0.57%) |
Mar 14, 2024 | 306.73 | 306.83 | 296.80 | 296.80 | 175 | -3.70(-1.23%) |
Mar 13, 2024 | 304.70 | 308.20 | 295.15 | 300.50 | 116 | +4.46(+1.51%) |
Mar 12, 2024 | 303.68 | 304.40 | 296.04 | 296.04 | 312 | +1.34(+0.45%) |
Mar 11, 2024 | 297.40 | 301.41 | 294.20 | 294.70 | 564 | -3.20(-1.07%) |
Mar 08, 2024 | 302.30 | 302.70 | 294.22 | 297.90 | 220 | +2.10(+0.71%) |
Mar 07, 2024 | 296.70 | 299.70 | 295.70 | 295.80 | 104 | +8.80(+3.07%) |
Mar 06, 2024 | 287.57 | 291.80 | 287.00 | 287.00 | 304 | +2.30(+0.81%) |
Mar 05, 2024 | 286.30 | 289.20 | 284.25 | 284.70 | 124 | -3.70(-1.28%) |
Mar 04, 2024 | 288.90 | 293.10 | 287.00 | 288.40 | 163 | -6.30(-2.14%) |
Mar 01, 2024 | 295.67 | 295.67 | 288.10 | 294.70 | 190 | +4.40(+1.52%) |
Feb 29, 2024 | 289.60 | 290.80 | 286.00 | 290.30 | 176 | +3.60(+1.26%) |
Feb 28, 2024 | 282.93 | 290.30 | 282.92 | 286.70 | 271 | -7.84(-2.66%) |
Feb 27, 2024 | 288.80 | 294.92 | 286.57 | 294.54 | 230 | +6.44(+2.24%) |
Feb 26, 2024 | 290.30 | 294.60 | 286.97 | 288.10 | 264 | -5.65(-1.92%) |
Feb 23, 2024 | 295.30 | 297.30 | 288.50 | 293.75 | 237 | +6.15(+2.14%) |
Feb 22, 2024 | 289.40 | 293.90 | 285.50 | 287.60 | 343 | -9.60(-3.23%) |
Feb 21, 2024 | 290.40 | 299.00 | 290.00 | 297.20 | 382 | +10.10(+3.52%) |
Feb 20, 2024 | 287.70 | 293.90 | 286.50 | 287.10 | 346 | +1.00(+0.35%) |
Feb 16, 2024 | 288.10 | 294.00 | 286.00 | 286.10 | 248 | +2.60(+0.92%) |
Feb 15, 2024 | 282.40 | 283.50 | 277.00 | 283.50 | 530 | +10.10(+3.69%) |
Feb 14, 2024 | 274.00 | 279.50 | 271.50 | 273.40 | 2,540 | -1.20(-0.44%) |
Feb 13, 2024 | 272.50 | 274.60 | 268.50 | 274.60 | 531 | -3.10(-1.12%) |
Feb 12, 2024 | 276.01 | 281.30 | 276.01 | 277.70 | 352 | +2.20(+0.80%) |
Feb 09, 2024 | 271.40 | 275.50 | 269.50 | 275.50 | 201 | +6.00(+2.23%) |
Feb 08, 2024 | 276.50 | 276.50 | 269.50 | 269.50 | 162 | -1.90(-0.70%) |
Feb 07, 2024 | 273.22 | 279.00 | 271.40 | 271.40 | 96 | +0.90(+0.33%) |
Feb 06, 2024 | 270.00 | 276.50 | 270.00 | 270.50 | 227 | -5.60(-2.03%) |
Feb 05, 2024 | 277.50 | 278.00 | 268.50 | 276.10 | 981 | +3.30(+1.21%) |
Feb 02, 2024 | 277.60 | 278.20 | 272.00 | 272.80 | 100 | -3.70(-1.34%) |
Feb 01, 2024 | 280.50 | 282.40 | 274.11 | 276.50 | 203 | -0.70(-0.25%) |
Jan 31, 2024 | 278.70 | 283.05 | 277.00 | 277.20 | 442 | +2.20(+0.80%) |
Jan 30, 2024 | 276.40 | 281.00 | 275.00 | 275.00 | 335 | -2.40(-0.87%) |
Jan 29, 2024 | 277.20 | 280.80 | 277.20 | 277.40 | 316 | +0.50(+0.18%) |
Jan 26, 2024 | 280.00 | 283.00 | 276.90 | 276.90 | 409 | +5.44(+2.01%) |
Jan 25, 2024 | 272.30 | 277.50 | 271.42 | 271.46 | 187 | -0.88(-0.32%) |
Jan 24, 2024 | 277.00 | 277.00 | 272.20 | 272.34 | 284 | -0.80(-0.29%) |
Jan 23, 2024 | 273.40 | 273.50 | 268.60 | 273.13 | 1,367 | +9.23(+3.50%) |
Jan 22, 2024 | 265.90 | 270.10 | 263.90 | 263.90 | 250 | -2.20(-0.83%) |
Jan 19, 2024 | 269.20 | 270.90 | 265.20 | 266.10 | 259 | +0.20(+0.08%) |
Jan 18, 2024 | 273.54 | 273.73 | 265.90 | 265.90 | 108 | -7.30(-2.67%) |
Jan 17, 2024 | 267.90 | 273.20 | 267.40 | 273.20 | 324 | -8.49(-3.01%) |
Jan 16, 2024 | 278.80 | 281.71 | 275.60 | 281.69 | 596 | +1.58(+0.56%) |
Jan 12, 2024 | 287.60 | 288.00 | 280.00 | 280.11 | 336 | -2.38(-0.84%) |
Jan 11, 2024 | 285.40 | 285.90 | 278.50 | 282.49 | 381 | -1.11(-0.39%) |
Jan 10, 2024 | 283.41 | 289.90 | 283.41 | 283.60 | 172 | -11.10(-3.77%) |
Jan 09, 2024 | 297.40 | 302.00 | 294.70 | 294.70 | 163 | -9.60(-3.15%) |
Jan 08, 2024 | 298.00 | 304.80 | 298.00 | 304.30 | 1,932 | +5.98(+2.00%) |
Jan 05, 2024 | 300.60 | 304.20 | 296.40 | 298.32 | 1,399 | -7.48(-2.45%) |
Jan 04, 2024 | 303.00 | 305.80 | 298.70 | 305.80 | 236 | +6.05(+2.02%) |
Jan 03, 2024 | 300.50 | 306.05 | 299.68 | 299.75 | 785 | -19.55(-6.12%) |
Jan 02, 2024 | 323.00 | 325.10 | 318.90 | 319.30 | 1,291 | -1.70(-0.53%) |
Dec 29, 2023 | 323.20 | 329.30 | 320.50 | 321.00 | 527 | -4.60(-1.41%) |
Dec 28, 2023 | 322.20 | 327.30 | 318.00 | 325.60 | 257 | +10.30(+3.27%) |
Dec 27, 2023 | 324.16 | 327.10 | 313.85 | 315.30 | 728 | +4.71(+1.52%) |
Dec 26, 2023 | 322.32 | 322.63 | 310.16 | 310.60 | 503 | -4.44(-1.41%) |
Dec 22, 2023 | 311.75 | 324.17 | 310.98 | 315.04 | 649 | +10.04(+3.29%) |
Dec 21, 2023 | 321.60 | 321.60 | 305.00 | 305.00 | 434 | -11.86(-3.74%) |
Dec 20, 2023 | 308.00 | 317.00 | 304.60 | 316.86 | 327 | +0.46(+0.15%) |
Dec 19, 2023 | 317.66 | 317.66 | 305.60 | 316.40 | 131 | +10.70(+3.50%) |
Dec 18, 2023 | 312.50 | 312.50 | 305.70 | 305.70 | 840 | -8.31(-2.65%) |
Dec 15, 2023 | 316.84 | 318.05 | 313.00 | 314.01 | 596 | +4.01(+1.29%) |
Dec 14, 2023 | 309.00 | 316.80 | 308.30 | 310.00 | 840 | +20.70(+7.16%) |
Dec 13, 2023 | 286.90 | 291.40 | 286.10 | 289.30 | 369 | +1.90(+0.66%) |
Dec 12, 2023 | 282.10 | 287.40 | 280.60 | 287.40 | 442 | +8.46(+3.03%) |
Dec 11, 2023 | 278.90 | 286.20 | 277.00 | 278.94 | 1,869 | +3.36(+1.22%) |
Dec 08, 2023 | 277.90 | 282.50 | 273.90 | 275.58 | 590 | -7.72(-2.73%) |
Dec 07, 2023 | 277.80 | 283.70 | 276.80 | 283.30 | 1,099 | +9.00(+3.28%) |
Dec 06, 2023 | 279.00 | 280.10 | 273.00 | 274.30 | 804 | +6.30(+2.35%) |
Dec 05, 2023 | 270.50 | 275.60 | 268.00 | 268.00 | 1,061 | -5.10(-1.87%) |
Dec 04, 2023 | 269.00 | 273.56 | 267.00 | 273.10 | 1,994 | -1.39(-0.51%) |
Dec 01, 2023 | 270.94 | 274.57 | 262.55 | 274.49 | 1,194 | +0.27(+0.10%) |
Nov 30, 2023 | 272.74 | 275.12 | 263.19 | 274.22 | 567 | +9.92(+3.75%) |
Nov 29, 2023 | 264.45 | 274.11 | 261.00 | 264.30 | 539 | +6.80(+2.64%) |
Nov 28, 2023 | 260.46 | 271.48 | 257.50 | 257.50 | 542 | -2.55(-0.98%) |
Nov 27, 2023 | 270.34 | 273.20 | 256.75 | 260.05 | 1,537 | -12.35(-4.53%) |
Nov 24, 2023 | 271.59 | 272.40 | 262.14 | 272.40 | 690 | +11.14(+4.26%) |
Nov 22, 2023 | 271.60 | 271.60 | 260.80 | 261.26 | 307 | +0.96(+0.37%) |
Nov 21, 2023 | 261.58 | 270.66 | 258.30 | 260.30 | 320 | -9.19(-3.41%) |
Nov 20, 2023 | 268.71 | 269.63 | 259.22 | 269.50 | 1,686 | +8.26(+3.16%) |
Nov 17, 2023 | 262.30 | 274.58 | 257.30 | 261.24 | 1,024 | +2.92(+1.13%) |
Nov 16, 2023 | 260.39 | 269.13 | 256.81 | 258.32 | 732 | -1.58(-0.61%) |
Nov 15, 2023 | 261.32 | 269.99 | 259.88 | 259.90 | 485 | +3.26(+1.27%) |
Nov 14, 2023 | 255.75 | 266.10 | 255.75 | 256.64 | 583 | +10.59(+4.30%) |
Nov 13, 2023 | 244.72 | 255.49 | 243.00 | 246.05 | 908 | +2.22(+0.91%) |
Nov 10, 2023 | 245.76 | 253.92 | 243.12 | 243.83 | 1,063 | -13.96(-5.42%) |
Nov 09, 2023 | 259.39 | 259.39 | 249.02 | 257.80 | 318 | +2.94(+1.15%) |
Nov 08, 2023 | 248.01 | 255.55 | 242.54 | 254.86 | 715 | +10.64(+4.36%) |
Nov 07, 2023 | 246.13 | 254.64 | 244.22 | 244.22 | 1,214 | -0.01(-0.00%) |
Nov 06, 2023 | 246.27 | 253.87 | 244.23 | 244.23 | 1,625 | -2.85(-1.16%) |
Nov 03, 2023 | 249.81 | 258.52 | 246.78 | 247.08 | 352 | +4.43(+1.82%) |
Nov 02, 2023 | 244.82 | 251.76 | 242.65 | 242.66 | 1,079 | +11.04(+4.76%) |