Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 337.62 | 338.58 | 329.52 | 334.18 | 1,552,025 | -2.88(-0.85%) |
Jun 04, 2024 | 338.25 | 338.25 | 331.27 | 337.06 | 1,654,854 | -3.03(-0.89%) |
Jun 03, 2024 | 339.21 | 343.32 | 337.83 | 340.09 | 1,506,726 | -3.12(-0.91%) |
May 31, 2024 | 331.62 | 343.26 | 330.17 | 343.21 | 3,934,605 | +13.56(+4.11%) |
May 30, 2024 | 330.18 | 333.33 | 329.27 | 329.64 | 3,701,735 | -1.91(-0.58%) |
May 29, 2024 | 329.96 | 332.95 | 327.96 | 331.56 | 2,942,908 | -0.29(-0.09%) |
May 28, 2024 | 331.50 | 334.27 | 330.26 | 331.84 | 1,451,795 | +0.60(+0.18%) |
May 24, 2024 | 337.53 | 337.53 | 329.69 | 331.25 | 1,316,994 | -5.20(-1.55%) |
May 23, 2024 | 334.34 | 338.04 | 334.11 | 336.44 | 1,517,074 | +1.35(+0.40%) |
May 22, 2024 | 334.06 | 336.00 | 332.80 | 335.09 | 972,774 | +0.09(+0.03%) |
May 21, 2024 | 333.62 | 337.42 | 332.59 | 335.00 | 1,180,879 | +3.00(+0.90%) |
May 20, 2024 | 337.16 | 337.21 | 330.87 | 332.00 | 1,312,107 | -5.32(-1.58%) |
May 17, 2024 | 337.32 | 337.97 | 332.86 | 337.32 | 2,018,570 | -0.55(-0.16%) |
May 16, 2024 | 342.50 | 343.39 | 336.77 | 337.87 | 2,284,553 | -4.00(-1.17%) |
May 15, 2024 | 343.59 | 344.20 | 340.68 | 341.87 | 2,253,744 | -3.13(-0.91%) |
May 14, 2024 | 347.04 | 349.71 | 344.23 | 345.00 | 1,860,608 | -2.71(-0.78%) |
May 13, 2024 | 346.27 | 348.54 | 345.42 | 347.71 | 1,366,664 | +0.75(+0.22%) |
May 10, 2024 | 350.16 | 350.58 | 345.93 | 346.96 | 1,682,206 | -2.57(-0.73%) |
May 09, 2024 | 346.18 | 349.86 | 345.05 | 349.53 | 1,394,481 | +3.61(+1.04%) |
May 08, 2024 | 347.16 | 347.36 | 344.02 | 345.93 | 1,360,833 | +0.65(+0.19%) |
May 07, 2024 | 342.09 | 345.64 | 341.79 | 345.28 | 1,574,347 | +4.27(+1.25%) |
May 06, 2024 | 341.06 | 342.97 | 338.05 | 341.01 | 1,344,770 | +0.91(+0.27%) |
May 03, 2024 | 340.89 | 342.24 | 333.34 | 340.10 | 2,423,484 | -2.99(-0.87%) |
May 02, 2024 | 358.52 | 360.23 | 341.28 | 343.09 | 3,121,615 | -12.63(-3.55%) |
May 01, 2024 | 348.54 | 357.89 | 347.00 | 355.72 | 1,911,975 | +0.14(+0.04%) |
Apr 30, 2024 | 355.13 | 356.48 | 354.24 | 355.58 | 1,221,234 | +0.60(+0.17%) |
Apr 29, 2024 | 352.57 | 356.76 | 352.57 | 354.98 | 1,148,975 | +1.96(+0.56%) |
Apr 26, 2024 | 351.06 | 353.69 | 349.97 | 353.02 | 833,946 | -0.04(-0.01%) |
Apr 25, 2024 | 351.12 | 354.40 | 350.92 | 353.06 | 925,989 | +2.22(+0.63%) |
Apr 24, 2024 | 349.60 | 352.54 | 348.62 | 350.84 | 1,125,397 | -0.37(-0.10%) |
Apr 23, 2024 | 352.55 | 355.75 | 350.45 | 351.20 | 1,193,378 | -0.53(-0.15%) |
Apr 22, 2024 | 351.30 | 354.92 | 351.20 | 351.73 | 1,417,821 | +0.79(+0.22%) |
Apr 19, 2024 | 349.84 | 351.35 | 346.59 | 350.94 | 1,310,439 | +3.59(+1.03%) |
Apr 18, 2024 | 348.28 | 351.94 | 345.58 | 347.35 | 1,628,344 | +2.69(+0.78%) |
Apr 17, 2024 | 345.44 | 348.50 | 344.36 | 344.66 | 1,432,397 | -0.77(-0.22%) |
Apr 16, 2024 | 354.67 | 354.67 | 345.02 | 345.43 | 1,807,310 | -2.04(-0.59%) |
Apr 15, 2024 | 352.67 | 353.66 | 346.04 | 347.47 | 1,362,566 | -0.94(-0.27%) |
Apr 12, 2024 | 350.34 | 351.88 | 347.07 | 348.41 | 1,447,945 | -3.23(-0.92%) |
Apr 11, 2024 | 355.93 | 356.87 | 351.20 | 351.63 | 1,086,594 | -4.74(-1.33%) |
Apr 10, 2024 | 354.79 | 358.25 | 354.05 | 356.37 | 1,009,851 | +0.36(+0.10%) |
Apr 09, 2024 | 358.00 | 358.98 | 354.92 | 356.01 | 1,133,843 | -0.50(-0.14%) |
Apr 08, 2024 | 359.41 | 360.39 | 355.87 | 356.51 | 1,619,154 | -4.45(-1.23%) |
Apr 05, 2024 | 359.36 | 362.77 | 357.90 | 360.96 | 996,628 | +2.07(+0.58%) |
Apr 04, 2024 | 362.62 | 362.65 | 358.36 | 358.89 | 1,152,646 | -0.70(-0.19%) |
Apr 03, 2024 | 362.88 | 363.03 | 358.85 | 359.59 | 1,573,932 | -2.01(-0.56%) |
Apr 02, 2024 | 358.47 | 363.15 | 357.62 | 361.60 | 2,063,309 | -0.99(-0.27%) |
Apr 01, 2024 | 361.20 | 362.86 | 358.45 | 362.59 | 1,040,760 | +0.89(+0.24%) |
Mar 28, 2024 | 362.46 | 364.21 | 361.66 | 361.70 | 1,167,481 | -0.15(-0.04%) |
Mar 27, 2024 | 358.51 | 363.21 | 357.97 | 361.85 | 1,473,596 | +5.59(+1.57%) |
Mar 26, 2024 | 353.58 | 358.36 | 353.09 | 356.26 | 1,210,094 | +2.17(+0.61%) |
Mar 25, 2024 | 351.63 | 354.35 | 350.85 | 354.09 | 1,038,250 | +3.75(+1.07%) |
Mar 22, 2024 | 352.22 | 354.31 | 349.88 | 350.34 | 1,106,816 | -1.93(-0.55%) |
Mar 21, 2024 | 352.66 | 353.89 | 351.26 | 352.27 | 1,296,155 | -0.11(-0.03%) |
Mar 20, 2024 | 350.11 | 353.32 | 349.64 | 352.38 | 1,053,730 | +1.45(+0.41%) |
Mar 19, 2024 | 352.53 | 352.98 | 349.87 | 350.93 | 1,139,298 | -0.26(-0.07%) |
Mar 18, 2024 | 349.07 | 352.70 | 348.50 | 351.18 | 1,505,310 | +0.58(+0.16%) |
Mar 15, 2024 | 344.61 | 351.65 | 344.43 | 350.61 | 3,834,527 | +2.53(+0.73%) |
Mar 14, 2024 | 347.08 | 348.78 | 345.97 | 348.08 | 1,634,689 | +0.79(+0.23%) |
Mar 13, 2024 | 344.38 | 347.70 | 343.03 | 347.29 | 1,590,766 | +4.76(+1.39%) |
Mar 12, 2024 | 340.68 | 343.63 | 339.60 | 342.53 | 1,318,899 | +1.66(+0.49%) |
Mar 11, 2024 | 339.47 | 343.02 | 338.23 | 340.87 | 1,332,298 | +0.48(+0.14%) |
Mar 08, 2024 | 340.63 | 344.43 | 339.46 | 340.39 | 1,491,509 | -0.95(-0.28%) |
Mar 07, 2024 | 342.35 | 346.56 | 337.34 | 341.33 | 2,081,264 | +2.91(+0.86%) |
Mar 06, 2024 | 332.06 | 339.44 | 332.06 | 338.43 | 2,459,871 | +7.06(+2.13%) |
Mar 05, 2024 | 334.83 | 335.59 | 330.65 | 331.37 | 1,474,193 | -2.66(-0.80%) |
Mar 04, 2024 | 329.88 | 335.95 | 329.05 | 334.02 | 1,304,824 | +3.81(+1.15%) |
Mar 01, 2024 | 333.23 | 333.23 | 327.99 | 330.22 | 1,485,501 | -3.15(-0.95%) |
Feb 29, 2024 | 332.30 | 333.95 | 328.29 | 333.37 | 2,203,142 | +1.00(+0.30%) |
Feb 28, 2024 | 337.63 | 337.63 | 329.77 | 332.37 | 1,997,645 | -5.56(-1.65%) |
Feb 27, 2024 | 339.18 | 342.39 | 337.74 | 337.93 | 1,712,946 | -1.56(-0.46%) |
Feb 26, 2024 | 341.90 | 344.27 | 339.32 | 339.49 | 2,330,332 | -1.91(-0.56%) |
Feb 23, 2024 | 340.33 | 342.81 | 338.57 | 341.40 | 1,007,143 | +2.06(+0.61%) |
Feb 22, 2024 | 341.23 | 341.35 | 338.40 | 339.34 | 1,385,272 | -1.21(-0.36%) |
Feb 21, 2024 | 339.21 | 341.54 | 336.91 | 340.55 | 1,407,781 | +2.01(+0.59%) |
Feb 20, 2024 | 337.63 | 341.58 | 337.24 | 338.54 | 1,638,420 | +0.26(+0.08%) |
Feb 16, 2024 | 337.38 | 339.92 | 335.75 | 338.28 | 1,293,263 | +1.88(+0.56%) |
Feb 15, 2024 | 339.18 | 339.23 | 334.62 | 336.40 | 1,585,324 | +0.58(+0.17%) |
Feb 14, 2024 | 336.11 | 337.26 | 332.87 | 335.82 | 1,208,320 | +1.18(+0.35%) |
Feb 13, 2024 | 334.22 | 339.14 | 333.31 | 334.64 | 1,150,243 | +0.17(+0.05%) |
Feb 12, 2024 | 331.77 | 335.10 | 330.42 | 334.47 | 1,029,557 | +2.30(+0.69%) |
Feb 09, 2024 | 328.88 | 333.06 | 327.94 | 332.17 | 1,520,864 | +2.62(+0.79%) |
Feb 08, 2024 | 327.79 | 330.75 | 327.19 | 329.55 | 1,428,812 | +1.73(+0.53%) |
Feb 07, 2024 | 326.76 | 331.11 | 326.05 | 327.83 | 1,824,936 | +2.95(+0.91%) |
Feb 06, 2024 | 319.35 | 326.56 | 318.87 | 324.88 | 1,873,368 | +6.26(+1.96%) |
Feb 05, 2024 | 324.66 | 328.08 | 318.36 | 318.62 | 2,324,515 | -2.55(-0.79%) |
Feb 02, 2024 | 313.24 | 325.66 | 312.45 | 321.17 | 3,404,632 | +16.38(+5.38%) |
Feb 01, 2024 | 301.13 | 306.52 | 299.24 | 304.79 | 3,003,988 | +6.32(+2.12%) |
Jan 31, 2024 | 297.67 | 300.56 | 293.11 | 298.47 | 2,483,702 | +1.98(+0.67%) |
Jan 30, 2024 | 297.30 | 298.49 | 294.51 | 296.49 | 1,088,885 | +0.07(+0.02%) |
Jan 29, 2024 | 294.55 | 296.52 | 293.16 | 296.42 | 1,229,253 | +1.05(+0.36%) |
Jan 26, 2024 | 297.12 | 299.20 | 295.09 | 295.37 | 1,167,213 | -0.74(-0.25%) |
Jan 25, 2024 | 294.55 | 298.76 | 289.04 | 296.11 | 2,486,963 | -5.88(-1.95%) |
Jan 24, 2024 | 304.91 | 307.04 | 301.10 | 301.99 | 1,711,385 | +0.10(+0.03%) |
Jan 23, 2024 | 302.44 | 305.30 | 300.75 | 301.89 | 1,042,205 | -0.62(-0.21%) |
Jan 22, 2024 | 299.67 | 304.36 | 298.57 | 302.52 | 1,244,602 | +2.95(+0.98%) |
Jan 19, 2024 | 307.29 | 308.49 | 298.52 | 299.57 | 1,775,217 | -6.96(-2.27%) |
Jan 18, 2024 | 299.13 | 306.91 | 296.80 | 306.53 | 2,268,033 | +0.60(+0.19%) |
Jan 17, 2024 | 305.69 | 310.13 | 305.19 | 305.94 | 1,367,734 | +1.53(+0.50%) |
Jan 16, 2024 | 303.06 | 305.81 | 300.50 | 304.41 | 1,153,470 | +1.91(+0.63%) |
Jan 12, 2024 | 300.50 | 304.17 | 299.05 | 302.50 | 1,355,612 | -2.36(-0.77%) |
Jan 11, 2024 | 305.01 | 305.25 | 302.32 | 304.86 | 1,237,020 | -0.33(-0.11%) |
Jan 10, 2024 | 309.82 | 309.82 | 303.38 | 305.19 | 1,161,228 | -5.11(-1.65%) |
Jan 09, 2024 | 311.12 | 311.19 | 305.61 | 310.29 | 1,225,601 | -0.75(-0.24%) |
Jan 08, 2024 | 311.41 | 312.31 | 306.21 | 311.05 | 1,611,019 | +0.04(+0.01%) |
Jan 05, 2024 | 304.93 | 311.19 | 304.32 | 311.01 | 2,360,511 | +7.31(+2.41%) |
Jan 04, 2024 | 302.58 | 306.37 | 301.80 | 303.70 | 1,784,491 | +2.54(+0.84%) |
Jan 03, 2024 | 310.69 | 311.29 | 300.56 | 301.16 | 3,029,544 | -6.39(-2.08%) |
Jan 02, 2024 | 298.81 | 308.45 | 297.85 | 307.55 | 2,905,839 | +10.56(+3.56%) |
Dec 29, 2023 | 297.54 | 298.26 | 295.55 | 296.98 | 1,196,883 | +0.05(+0.02%) |
Dec 28, 2023 | 297.18 | 299.14 | 296.82 | 296.93 | 832,646 | +0.26(+0.09%) |
Dec 27, 2023 | 297.30 | 298.50 | 295.50 | 296.68 | 1,000,396 | -0.97(-0.33%) |
Dec 26, 2023 | 294.79 | 298.37 | 293.64 | 297.65 | 758,751 | +2.01(+0.68%) |
Dec 22, 2023 | 294.96 | 297.28 | 294.72 | 295.63 | 1,177,172 | +0.84(+0.29%) |
Dec 21, 2023 | 294.55 | 296.81 | 293.48 | 294.79 | 1,098,946 | +1.38(+0.47%) |
Dec 20, 2023 | 294.55 | 296.92 | 292.13 | 293.41 | 2,122,999 | +1.52(+0.52%) |
Dec 19, 2023 | 289.25 | 291.97 | 287.70 | 291.89 | 1,191,825 | +2.23(+0.77%) |
Dec 18, 2023 | 289.09 | 291.34 | 286.50 | 289.66 | 1,376,050 | +1.56(+0.54%) |
Dec 15, 2023 | 294.57 | 295.12 | 286.55 | 288.11 | 4,405,062 | -8.07(-2.73%) |
Dec 14, 2023 | 291.07 | 297.53 | 288.00 | 296.18 | 2,840,839 | +1.45(+0.49%) |
Dec 13, 2023 | 294.52 | 295.84 | 290.96 | 294.73 | 2,463,915 | +0.47(+0.16%) |
Dec 12, 2023 | 299.48 | 299.48 | 293.88 | 294.26 | 2,957,577 | -5.22(-1.74%) |
Dec 11, 2023 | 296.36 | 301.19 | 289.03 | 299.48 | 9,103,523 | +42.81(+16.68%) |
Dec 08, 2023 | 257.33 | 257.56 | 251.86 | 256.67 | 2,804,471 | +0.85(+0.33%) |
Dec 07, 2023 | 255.43 | 256.37 | 253.72 | 255.81 | 2,943,759 | +0.45(+0.18%) |
Dec 06, 2023 | 256.57 | 257.85 | 253.66 | 255.37 | 2,051,554 | -0.29(-0.11%) |
Dec 05, 2023 | 260.13 | 260.55 | 255.01 | 255.66 | 3,146,333 | -3.87(-1.49%) |
Dec 04, 2023 | 264.80 | 266.40 | 257.74 | 259.52 | 3,066,281 | -6.03(-2.27%) |