Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 295.46 | 298.69 | 295.01 | 297.94 | 1,738,435 | +2.19(+0.74%) |
Jun 14, 2024 | 294.99 | 295.75 | 294.17 | 295.75 | 466,459 | +0.07(+0.02%) |
Jun 13, 2024 | 296.52 | 296.52 | 294.27 | 295.68 | 516,340 | +0.16(+0.05%) |
Jun 12, 2024 | 295.89 | 296.94 | 294.96 | 295.52 | 874,049 | +2.47(+0.84%) |
Jun 11, 2024 | 291.66 | 293.05 | 290.29 | 293.05 | 1,204,974 | +0.72(+0.25%) |
Jun 10, 2024 | 290.87 | 292.53 | 290.59 | 292.33 | 438,282 | +0.93(+0.32%) |
Jun 07, 2024 | 291.18 | 292.88 | 290.61 | 291.40 | 574,081 | -0.46(-0.16%) |
Jun 06, 2024 | 292.02 | 292.37 | 290.86 | 291.86 | 685,659 | -0.02(-0.01%) |
Jun 05, 2024 | 289.96 | 291.96 | 288.56 | 291.88 | 400,186 | +3.27(+1.13%) |
Jun 04, 2024 | 287.90 | 288.97 | 286.79 | 288.61 | 762,568 | +0.26(+0.09%) |
Jun 03, 2024 | 289.31 | 289.36 | 285.68 | 288.35 | 591,646 | +0.21(+0.07%) |
May 31, 2024 | 286.57 | 288.40 | 283.49 | 288.14 | 3,410,295 | +2.19(+0.76%) |
May 30, 2024 | 286.70 | 287.25 | 285.17 | 285.95 | 2,373,348 | -1.57(-0.54%) |
May 29, 2024 | 287.37 | 288.22 | 287.21 | 287.52 | 2,757,875 | -2.06(-0.71%) |
May 28, 2024 | 290.33 | 290.33 | 288.30 | 289.57 | 882,975 | -0.12(-0.04%) |
May 24, 2024 | 288.64 | 290.20 | 288.30 | 289.69 | 804,044 | +1.87(+0.65%) |
May 23, 2024 | 291.92 | 291.92 | 287.24 | 287.83 | 784,194 | -2.30(-0.79%) |
May 22, 2024 | 290.75 | 291.07 | 289.02 | 290.12 | 895,909 | -0.96(-0.33%) |
May 21, 2024 | 289.96 | 291.18 | 289.94 | 291.08 | 811,374 | +0.49(+0.17%) |
May 20, 2024 | 290.22 | 291.26 | 290.03 | 290.59 | 556,856 | +0.41(+0.14%) |
May 17, 2024 | 289.82 | 290.18 | 289.04 | 290.18 | 1,288,046 | +0.51(+0.18%) |
May 16, 2024 | 290.49 | 291.23 | 289.62 | 289.67 | 518,500 | -0.80(-0.27%) |
May 15, 2024 | 288.41 | 290.61 | 288.03 | 290.47 | 756,282 | +3.59(+1.25%) |
May 14, 2024 | 285.59 | 287.17 | 285.45 | 286.88 | 1,182,438 | +1.30(+0.45%) |
May 13, 2024 | 286.46 | 286.46 | 285.12 | 285.58 | 650,161 | +0.13(+0.05%) |
May 10, 2024 | 286.09 | 286.53 | 284.89 | 285.45 | 720,525 | +0.21(+0.07%) |
May 09, 2024 | 283.67 | 285.25 | 283.25 | 285.25 | 1,021,914 | +1.73(+0.61%) |
May 08, 2024 | 282.61 | 283.77 | 282.47 | 283.52 | 580,684 | -0.04(-0.01%) |
May 07, 2024 | 283.81 | 284.40 | 283.27 | 283.56 | 643,213 | +0.08(+0.03%) |
May 06, 2024 | 281.75 | 283.48 | 281.57 | 283.48 | 380,604 | +3.04(+1.08%) |
May 03, 2024 | 280.69 | 281.29 | 278.97 | 280.44 | 460,590 | +3.30(+1.19%) |
May 02, 2024 | 276.66 | 277.55 | 274.03 | 277.13 | 450,834 | +2.64(+0.96%) |
May 01, 2024 | 275.04 | 278.74 | 274.11 | 274.49 | 881,090 | -0.80(-0.29%) |
Apr 30, 2024 | 278.71 | 279.31 | 275.17 | 275.29 | 1,495,552 | -4.53(-1.62%) |
Apr 29, 2024 | 279.62 | 280.15 | 278.20 | 279.82 | 200,501 | +1.07(+0.38%) |
Apr 26, 2024 | 277.82 | 279.60 | 277.53 | 278.75 | 543,311 | +2.64(+0.96%) |
Apr 25, 2024 | 273.69 | 276.63 | 272.89 | 276.11 | 296,949 | -1.12(-0.40%) |
Apr 24, 2024 | 278.03 | 278.39 | 276.06 | 277.23 | 394,507 | -0.07(-0.03%) |
Apr 23, 2024 | 275.15 | 277.71 | 274.96 | 277.30 | 601,356 | +3.24(+1.18%) |
Apr 22, 2024 | 272.85 | 275.47 | 271.74 | 274.05 | 540,102 | +2.52(+0.93%) |
Apr 19, 2024 | 273.45 | 274.31 | 270.86 | 271.53 | 535,182 | -2.26(-0.83%) |
Apr 18, 2024 | 274.89 | 276.25 | 273.24 | 273.79 | 604,940 | -0.62(-0.23%) |
Apr 17, 2024 | 277.24 | 277.32 | 273.52 | 274.41 | 789,164 | -1.59(-0.57%) |
Apr 16, 2024 | 276.77 | 277.54 | 275.24 | 276.00 | 1,523,335 | -0.45(-0.16%) |
Apr 15, 2024 | 282.38 | 282.52 | 276.07 | 276.45 | 682,947 | -3.65(-1.30%) |
Apr 12, 2024 | 282.31 | 282.96 | 279.24 | 280.10 | 797,015 | -4.13(-1.45%) |
Apr 11, 2024 | 283.07 | 284.94 | 281.01 | 284.23 | 510,034 | +1.88(+0.66%) |
Apr 10, 2024 | 281.72 | 283.32 | 281.08 | 282.35 | 738,699 | -2.91(-1.02%) |
Apr 09, 2024 | 285.65 | 285.93 | 282.54 | 285.26 | 516,965 | +0.17(+0.06%) |
Apr 08, 2024 | 285.04 | 285.56 | 284.43 | 285.10 | 471,926 | +0.42(+0.15%) |
Apr 05, 2024 | 282.37 | 285.63 | 282.17 | 284.68 | 583,094 | +3.01(+1.07%) |
Apr 04, 2024 | 287.00 | 287.50 | 281.43 | 281.66 | 407,325 | -3.39(-1.19%) |
Apr 03, 2024 | 284.01 | 285.87 | 283.99 | 285.06 | 617,329 | +0.39(+0.14%) |
Apr 02, 2024 | 284.28 | 284.70 | 283.39 | 284.67 | 399,295 | -2.01(-0.70%) |
Apr 01, 2024 | 287.63 | 287.84 | 286.00 | 286.68 | 559,736 | -0.63(-0.22%) |
Mar 28, 2024 | 287.19 | 288.03 | 287.95 | 287.31 | 860,186 | -0.07(-0.02%) |
Mar 27, 2024 | 286.31 | 287.38 | 285.25 | 287.38 | 580,505 | +2.75(+0.97%) |
Mar 26, 2024 | 286.12 | 286.26 | 284.62 | 284.63 | 524,825 | -0.55(-0.19%) |
Mar 25, 2024 | 285.40 | 285.89 | 285.17 | 285.18 | 368,905 | -0.78(-0.27%) |
Mar 22, 2024 | 286.44 | 286.77 | 285.79 | 285.95 | 766,232 | -0.67(-0.23%) |
Mar 21, 2024 | 287.14 | 287.68 | 286.54 | 286.62 | 544,276 | +1.01(+0.35%) |
Mar 20, 2024 | 282.82 | 285.70 | 282.59 | 285.62 | 536,136 | +2.76(+0.98%) |
Mar 19, 2024 | 280.68 | 282.96 | 280.38 | 282.85 | 1,304,488 | +1.54(+0.55%) |
Mar 18, 2024 | 281.67 | 282.58 | 281.04 | 281.31 | 1,011,932 | +1.78(+0.64%) |
Mar 15, 2024 | 279.67 | 280.71 | 278.94 | 279.53 | 1,608,054 | -1.99(-0.71%) |
Mar 14, 2024 | 282.97 | 282.97 | 279.84 | 281.52 | 1,562,866 | -0.83(-0.29%) |
Mar 13, 2024 | 282.67 | 283.05 | 281.52 | 282.34 | 767,644 | -0.38(-0.13%) |
Mar 12, 2024 | 280.93 | 282.94 | 279.52 | 282.72 | 1,038,907 | +2.89(+1.03%) |
Mar 11, 2024 | 279.35 | 280.15 | 278.36 | 279.83 | 744,468 | -0.22(-0.08%) |
Mar 08, 2024 | 282.32 | 283.65 | 279.79 | 280.05 | 632,463 | -1.87(-0.66%) |
Mar 07, 2024 | 280.76 | 282.33 | 280.31 | 281.92 | 701,965 | +2.79(+1.00%) |
Mar 06, 2024 | 279.56 | 280.28 | 278.30 | 279.12 | 1,104,949 | +1.61(+0.58%) |
Mar 05, 2024 | 279.25 | 279.42 | 276.33 | 277.51 | 763,335 | -2.95(-1.05%) |
Mar 04, 2024 | 280.43 | 281.43 | 280.25 | 280.46 | 570,905 | -0.21(-0.07%) |
Mar 01, 2024 | 278.63 | 280.85 | 278.32 | 280.67 | 636,001 | +2.45(+0.88%) |
Feb 29, 2024 | 278.04 | 279.03 | 276.66 | 278.23 | 2,527,211 | +1.11(+0.40%) |
Feb 28, 2024 | 276.65 | 277.54 | 276.43 | 277.11 | 419,481 | -0.43(-0.15%) |
Feb 27, 2024 | 277.32 | 277.65 | 276.43 | 277.54 | 498,513 | +0.59(+0.21%) |
Feb 26, 2024 | 278.00 | 278.29 | 276.90 | 276.95 | 924,541 | -0.81(-0.29%) |
Feb 23, 2024 | 278.40 | 279.01 | 277.37 | 277.77 | 742,905 | +0.04(+0.01%) |
Feb 22, 2024 | 275.37 | 278.12 | 275.22 | 277.73 | 885,491 | +5.56(+2.04%) |
Feb 21, 2024 | 270.83 | 272.21 | 270.20 | 272.17 | 385,791 | +0.10(+0.04%) |
Feb 20, 2024 | 272.57 | 272.94 | 270.76 | 272.07 | 474,849 | -1.49(-0.55%) |
Feb 16, 2024 | 274.55 | 275.49 | 273.26 | 273.56 | 1,385,680 | -1.39(-0.51%) |
Feb 15, 2024 | 273.53 | 275.10 | 273.22 | 274.95 | 494,252 | +1.86(+0.68%) |
Feb 14, 2024 | 271.91 | 273.28 | 270.73 | 273.09 | 374,801 | +2.70(+1.00%) |
Feb 13, 2024 | 270.40 | 271.39 | 268.50 | 270.39 | 453,425 | -3.93(-1.43%) |
Feb 12, 2024 | 274.24 | 275.66 | 273.90 | 274.32 | 465,434 | +0.00(+0.00%) |
Feb 09, 2024 | 273.18 | 274.50 | 272.88 | 274.32 | 378,614 | +1.54(+0.57%) |
Feb 08, 2024 | 272.26 | 272.89 | 272.04 | 272.78 | 1,915,379 | +0.42(+0.15%) |
Feb 07, 2024 | 271.12 | 272.62 | 270.80 | 272.36 | 1,782,388 | +2.38(+0.88%) |
Feb 06, 2024 | 269.80 | 270.18 | 268.99 | 269.98 | 403,937 | +0.92(+0.34%) |
Feb 05, 2024 | 269.94 | 269.94 | 267.75 | 269.07 | 490,804 | -1.29(-0.48%) |
Feb 02, 2024 | 267.82 | 271.19 | 267.55 | 270.36 | 392,609 | +2.62(+0.98%) |
Feb 01, 2024 | 265.45 | 267.73 | 264.55 | 267.73 | 645,209 | +3.43(+1.30%) |
Jan 31, 2024 | 267.29 | 267.73 | 264.23 | 264.30 | 793,008 | -4.42(-1.64%) |
Jan 30, 2024 | 268.67 | 269.06 | 268.25 | 268.72 | 672,712 | -0.33(-0.12%) |
Jan 29, 2024 | 266.98 | 269.05 | 266.69 | 269.05 | 366,217 | +2.35(+0.88%) |
Jan 26, 2024 | 266.74 | 267.62 | 266.26 | 266.70 | 284,845 | -0.14(-0.05%) |
Jan 25, 2024 | 266.67 | 267.08 | 265.54 | 266.84 | 531,353 | +1.27(+0.48%) |
Jan 24, 2024 | 267.02 | 267.49 | 265.41 | 265.57 | 299,763 | +0.14(+0.05%) |
Jan 23, 2024 | 265.34 | 265.59 | 264.42 | 265.43 | 297,989 | +0.66(+0.25%) |
Jan 22, 2024 | 265.00 | 265.81 | 264.43 | 264.77 | 769,670 | +0.73(+0.28%) |
Jan 19, 2024 | 261.94 | 264.17 | 261.03 | 264.04 | 1,338,376 | +3.26(+1.25%) |
Jan 18, 2024 | 259.69 | 261.09 | 258.59 | 260.77 | 392,866 | +2.31(+0.89%) |
Jan 17, 2024 | 258.32 | 258.81 | 257.25 | 258.46 | 316,157 | -1.55(-0.60%) |
Jan 16, 2024 | 260.15 | 260.95 | 259.05 | 260.02 | 437,262 | -0.97(-0.37%) |
Jan 12, 2024 | 261.60 | 262.30 | 260.36 | 260.99 | 358,496 | +0.04(+0.01%) |
Jan 11, 2024 | 261.56 | 261.92 | 258.73 | 260.95 | 763,604 | -0.20(-0.08%) |
Jan 10, 2024 | 259.80 | 261.59 | 259.64 | 261.15 | 1,532,313 | +1.29(+0.50%) |
Jan 09, 2024 | 258.76 | 260.31 | 258.36 | 259.86 | 414,149 | -0.26(-0.10%) |
Jan 08, 2024 | 256.68 | 260.22 | 256.68 | 260.12 | 728,436 | +3.61(+1.41%) |
Jan 05, 2024 | 255.97 | 257.79 | 255.65 | 256.51 | 840,603 | +0.47(+0.18%) |
Jan 04, 2024 | 256.36 | 258.02 | 255.94 | 256.04 | 890,161 | -0.72(-0.28%) |
Jan 03, 2024 | 257.84 | 258.10 | 256.43 | 256.75 | 546,443 | -2.48(-0.96%) |