Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 281.72 | 283.00 | 275.19 | 281.67 | 730,574 | -0.06(-0.02%) |
May 30, 2024 | 284.46 | 286.16 | 280.26 | 281.73 | 340,357 | -2.46(-0.87%) |
May 29, 2024 | 285.20 | 288.40 | 283.50 | 284.19 | 471,623 | -4.01(-1.39%) |
May 28, 2024 | 286.04 | 288.20 | 284.23 | 288.20 | 522,967 | +2.57(+0.90%) |
May 24, 2024 | 280.48 | 285.78 | 279.00 | 285.63 | 411,002 | +5.64(+2.01%) |
May 23, 2024 | 285.00 | 286.27 | 279.19 | 279.99 | 817,949 | -4.88(-1.71%) |
May 22, 2024 | 288.48 | 289.68 | 282.10 | 284.87 | 971,982 | -3.08(-1.07%) |
May 21, 2024 | 291.87 | 291.99 | 285.06 | 287.95 | 675,302 | -4.08(-1.40%) |
May 20, 2024 | 289.92 | 292.88 | 288.19 | 292.03 | 524,573 | +3.24(+1.12%) |
May 17, 2024 | 292.45 | 292.60 | 286.68 | 288.79 | 513,386 | -1.65(-0.57%) |
May 16, 2024 | 293.60 | 294.16 | 288.38 | 290.44 | 536,263 | -3.51(-1.19%) |
May 15, 2024 | 299.24 | 300.00 | 292.79 | 293.95 | 683,042 | -2.51(-0.85%) |
May 14, 2024 | 299.01 | 299.01 | 290.66 | 296.46 | 998,146 | -3.77(-1.26%) |
May 13, 2024 | 303.88 | 305.11 | 300.03 | 300.23 | 506,857 | -3.20(-1.05%) |
May 10, 2024 | 309.38 | 309.70 | 303.32 | 303.43 | 474,004 | -5.66(-1.83%) |
May 09, 2024 | 310.64 | 313.63 | 307.80 | 309.09 | 699,199 | -2.77(-0.89%) |
May 08, 2024 | 312.55 | 316.32 | 309.53 | 311.86 | 480,360 | -0.87(-0.28%) |
May 07, 2024 | 312.82 | 317.50 | 304.86 | 312.73 | 1,021,375 | -14.91(-4.55%) |
May 06, 2024 | 322.00 | 329.18 | 321.46 | 327.64 | 770,984 | +9.09(+2.85%) |
May 03, 2024 | 319.24 | 321.00 | 316.64 | 318.55 | 279,176 | +1.80(+0.57%) |
May 02, 2024 | 313.22 | 318.19 | 310.93 | 316.75 | 456,856 | +5.18(+1.66%) |
May 01, 2024 | 312.18 | 316.00 | 309.11 | 311.57 | 693,734 | -2.09(-0.67%) |
Apr 30, 2024 | 311.31 | 314.78 | 309.20 | 313.66 | 596,192 | +0.36(+0.11%) |
Apr 29, 2024 | 308.24 | 313.59 | 307.25 | 313.30 | 340,634 | +5.07(+1.64%) |
Apr 26, 2024 | 306.57 | 311.87 | 306.57 | 308.23 | 300,741 | +1.99(+0.65%) |
Apr 25, 2024 | 300.99 | 308.83 | 297.93 | 306.24 | 305,892 | +3.83(+1.27%) |
Apr 24, 2024 | 304.07 | 308.12 | 302.29 | 302.41 | 524,746 | +0.85(+0.28%) |
Apr 23, 2024 | 296.71 | 302.57 | 295.35 | 301.56 | 486,596 | +7.76(+2.64%) |
Apr 22, 2024 | 294.86 | 296.88 | 291.39 | 293.80 | 513,469 | +0.19(+0.07%) |
Apr 19, 2024 | 299.18 | 299.53 | 291.35 | 293.61 | 551,405 | -3.98(-1.34%) |
Apr 18, 2024 | 300.00 | 303.51 | 297.30 | 297.59 | 592,882 | -2.23(-0.74%) |
Apr 17, 2024 | 301.37 | 302.55 | 296.73 | 299.82 | 603,302 | -0.49(-0.16%) |
Apr 16, 2024 | 302.00 | 303.44 | 295.10 | 300.31 | 524,362 | -3.00(-0.99%) |
Apr 15, 2024 | 317.17 | 317.17 | 301.55 | 303.31 | 354,871 | -7.50(-2.41%) |
Apr 12, 2024 | 322.23 | 323.50 | 310.25 | 310.81 | 548,345 | -13.28(-4.10%) |
Apr 11, 2024 | 319.39 | 329.87 | 315.40 | 324.09 | 704,829 | +5.83(+1.83%) |
Apr 10, 2024 | 308.81 | 320.34 | 307.86 | 318.26 | 502,862 | +6.99(+2.25%) |
Apr 09, 2024 | 310.59 | 311.44 | 306.27 | 311.27 | 305,814 | +0.06(+0.02%) |
Apr 08, 2024 | 311.19 | 314.20 | 309.15 | 311.21 | 286,485 | +1.31(+0.42%) |
Apr 05, 2024 | 306.82 | 312.25 | 306.56 | 309.90 | 183,819 | +3.07(+1.00%) |
Apr 04, 2024 | 312.12 | 315.61 | 306.61 | 306.83 | 272,598 | -2.27(-0.73%) |
Apr 03, 2024 | 308.19 | 311.68 | 308.19 | 309.10 | 344,737 | -0.26(-0.08%) |
Apr 02, 2024 | 309.35 | 310.12 | 304.80 | 309.36 | 340,291 | -2.01(-0.65%) |
Apr 01, 2024 | 314.34 | 314.77 | 309.95 | 311.37 | 318,067 | -1.51(-0.48%) |
Mar 28, 2024 | 316.97 | 314.45 | 314.45 | 312.88 | 357,827 | -2.76(-0.87%) |
Mar 27, 2024 | 321.04 | 321.77 | 314.17 | 315.64 | 401,503 | -3.50(-1.10%) |
Mar 26, 2024 | 315.47 | 320.56 | 314.75 | 319.14 | 452,384 | +3.67(+1.16%) |
Mar 25, 2024 | 316.50 | 317.53 | 313.84 | 315.47 | 629,767 | -0.85(-0.27%) |
Mar 22, 2024 | 318.18 | 318.18 | 312.34 | 316.32 | 377,993 | +0.23(+0.07%) |
Mar 21, 2024 | 316.56 | 319.12 | 314.63 | 316.09 | 279,094 | +1.81(+0.58%) |
Mar 20, 2024 | 312.45 | 314.51 | 308.62 | 314.28 | 298,595 | +2.15(+0.69%) |
Mar 19, 2024 | 308.45 | 312.91 | 306.32 | 312.13 | 410,779 | +3.68(+1.19%) |
Mar 18, 2024 | 310.70 | 312.00 | 307.10 | 308.45 | 456,016 | +0.80(+0.26%) |
Mar 15, 2024 | 304.18 | 309.69 | 304.18 | 307.65 | 1,568,802 | +1.22(+0.40%) |
Mar 14, 2024 | 307.43 | 310.85 | 304.75 | 306.43 | 427,547 | -0.35(-0.11%) |
Mar 13, 2024 | 311.56 | 312.55 | 304.52 | 306.78 | 603,360 | -4.59(-1.47%) |
Mar 12, 2024 | 309.85 | 312.07 | 305.92 | 311.37 | 400,538 | +0.44(+0.14%) |
Mar 11, 2024 | 310.94 | 313.50 | 308.83 | 310.93 | 447,521 | -1.86(-0.59%) |
Mar 08, 2024 | 315.13 | 320.75 | 308.83 | 312.79 | 432,295 | -2.34(-0.74%) |
Mar 07, 2024 | 315.10 | 317.99 | 313.96 | 315.13 | 363,306 | +0.16(+0.05%) |
Mar 06, 2024 | 315.01 | 318.00 | 310.25 | 314.97 | 467,812 | -0.13(-0.04%) |
Mar 05, 2024 | 319.48 | 319.81 | 311.94 | 315.10 | 620,205 | -4.78(-1.49%) |
Mar 04, 2024 | 316.00 | 325.63 | 314.95 | 319.88 | 927,417 | +5.63(+1.79%) |
Mar 01, 2024 | 303.00 | 314.49 | 302.24 | 314.25 | 893,744 | +6.88(+2.24%) |
Feb 29, 2024 | 309.22 | 311.04 | 299.07 | 307.37 | 1,501,473 | -1.85(-0.60%) |
Feb 28, 2024 | 280.70 | 318.90 | 275.00 | 309.22 | 2,710,024 | +37.40(+13.76%) |
Feb 27, 2024 | 273.51 | 273.62 | 265.32 | 271.82 | 834,362 | +0.23(+0.08%) |
Feb 26, 2024 | 272.15 | 274.27 | 270.82 | 271.59 | 321,403 | +0.96(+0.35%) |
Feb 23, 2024 | 272.87 | 273.72 | 268.99 | 270.63 | 225,017 | -0.91(-0.34%) |
Feb 22, 2024 | 267.58 | 272.31 | 267.38 | 271.54 | 286,340 | +7.81(+2.96%) |
Feb 21, 2024 | 267.03 | 268.19 | 260.26 | 263.73 | 395,974 | -3.97(-1.48%) |
Feb 20, 2024 | 267.38 | 269.16 | 265.23 | 267.70 | 296,122 | -2.10(-0.78%) |
Feb 16, 2024 | 272.02 | 273.91 | 269.71 | 269.80 | 250,433 | -2.99(-1.10%) |
Feb 15, 2024 | 272.10 | 274.78 | 268.00 | 272.79 | 257,549 | +1.95(+0.72%) |
Feb 14, 2024 | 268.02 | 271.42 | 264.87 | 270.84 | 307,678 | +6.39(+2.42%) |
Feb 13, 2024 | 261.28 | 269.28 | 255.68 | 264.45 | 377,139 | -2.26(-0.85%) |
Feb 12, 2024 | 270.53 | 273.54 | 265.05 | 266.71 | 482,602 | -4.27(-1.58%) |
Feb 09, 2024 | 270.82 | 271.39 | 268.44 | 270.98 | 247,690 | +1.98(+0.74%) |
Feb 08, 2024 | 265.00 | 269.50 | 264.53 | 269.00 | 306,091 | +3.53(+1.33%) |
Feb 07, 2024 | 260.34 | 270.95 | 259.12 | 265.47 | 784,775 | +6.01(+2.32%) |
Feb 06, 2024 | 258.64 | 259.69 | 255.58 | 259.46 | 226,200 | +1.99(+0.77%) |
Feb 05, 2024 | 255.97 | 257.75 | 252.20 | 257.47 | 322,258 | +0.48(+0.19%) |
Feb 02, 2024 | 252.70 | 258.62 | 251.13 | 256.99 | 362,010 | +4.29(+1.70%) |
Feb 01, 2024 | 250.65 | 254.13 | 247.04 | 252.70 | 519,421 | +3.64(+1.46%) |
Jan 31, 2024 | 254.94 | 255.02 | 248.38 | 249.06 | 492,471 | -5.19(-2.04%) |
Jan 30, 2024 | 254.24 | 255.74 | 253.40 | 254.25 | 189,061 | -0.48(-0.19%) |
Jan 29, 2024 | 251.99 | 254.77 | 251.75 | 254.73 | 281,446 | +3.37(+1.34%) |
Jan 26, 2024 | 252.58 | 254.06 | 249.01 | 251.36 | 256,999 | -1.34(-0.53%) |
Jan 25, 2024 | 252.78 | 253.93 | 250.63 | 252.70 | 228,947 | +1.46(+0.58%) |
Jan 24, 2024 | 257.34 | 257.34 | 250.43 | 251.24 | 369,303 | -3.77(-1.48%) |
Jan 23, 2024 | 261.28 | 261.28 | 254.93 | 255.01 | 252,181 | -4.65(-1.79%) |
Jan 22, 2024 | 258.12 | 262.95 | 257.17 | 259.66 | 302,704 | +2.87(+1.12%) |
Jan 19, 2024 | 254.98 | 256.86 | 251.87 | 256.79 | 349,166 | +2.69(+1.06%) |
Jan 18, 2024 | 251.06 | 254.19 | 250.65 | 254.10 | 260,412 | +3.59(+1.43%) |
Jan 17, 2024 | 247.12 | 250.68 | 247.12 | 250.51 | 267,152 | +1.04(+0.42%) |
Jan 16, 2024 | 250.28 | 251.61 | 246.99 | 249.47 | 385,237 | -1.22(-0.49%) |
Jan 12, 2024 | 250.81 | 253.90 | 248.44 | 250.69 | 485,081 | +1.15(+0.46%) |
Jan 11, 2024 | 249.81 | 251.72 | 247.12 | 249.54 | 383,899 | +0.52(+0.21%) |
Jan 10, 2024 | 249.98 | 250.97 | 248.00 | 249.02 | 470,288 | -0.08(-0.03%) |
Jan 09, 2024 | 248.48 | 250.54 | 247.81 | 249.10 | 452,184 | -2.51(-1.00%) |
Jan 08, 2024 | 244.45 | 251.75 | 244.01 | 251.61 | 344,413 | +7.40(+3.03%) |
Jan 05, 2024 | 244.50 | 246.10 | 241.72 | 244.21 | 408,650 | -0.72(-0.29%) |
Jan 04, 2024 | 247.43 | 249.56 | 244.34 | 244.93 | 494,174 | -2.50(-1.01%) |
Jan 03, 2024 | 250.62 | 252.24 | 247.27 | 247.43 | 332,986 | -4.20(-1.67%) |
Jan 02, 2024 | 254.47 | 256.01 | 249.53 | 251.63 | 532,403 | -6.70(-2.59%) |
Dec 29, 2023 | 258.00 | 259.45 | 256.38 | 258.33 | 330,633 | -0.26(-0.10%) |
Dec 28, 2023 | 259.65 | 259.88 | 257.92 | 258.59 | 257,882 | -0.49(-0.19%) |
Dec 27, 2023 | 257.81 | 259.95 | 257.17 | 259.08 | 340,558 | +0.97(+0.38%) |
Dec 26, 2023 | 257.94 | 259.23 | 256.86 | 258.11 | 179,988 | -0.92(-0.36%) |
Dec 22, 2023 | 258.30 | 260.69 | 257.12 | 259.03 | 279,100 | +2.19(+0.85%) |
Dec 21, 2023 | 256.94 | 257.68 | 253.50 | 256.84 | 311,563 | +4.07(+1.61%) |
Dec 20, 2023 | 255.92 | 257.65 | 252.11 | 252.77 | 559,932 | -3.15(-1.23%) |
Dec 19, 2023 | 257.69 | 260.35 | 254.61 | 255.92 | 446,733 | +0.23(+0.09%) |
Dec 18, 2023 | 253.46 | 256.01 | 251.46 | 255.69 | 372,112 | -0.29(-0.11%) |
Dec 15, 2023 | 252.91 | 256.82 | 250.17 | 255.98 | 824,405 | +2.86(+1.13%) |
Dec 14, 2023 | 250.00 | 253.72 | 248.30 | 253.12 | 676,132 | +5.06(+2.04%) |
Dec 13, 2023 | 242.12 | 248.10 | 240.49 | 248.06 | 398,413 | +6.09(+2.52%) |
Dec 12, 2023 | 239.74 | 243.61 | 238.07 | 241.97 | 347,427 | +3.19(+1.34%) |
Dec 11, 2023 | 236.99 | 238.96 | 235.33 | 238.78 | 302,340 | +2.40(+1.02%) |
Dec 08, 2023 | 235.41 | 238.04 | 234.83 | 236.38 | 281,805 | +1.05(+0.45%) |
Dec 07, 2023 | 233.33 | 235.98 | 232.78 | 235.33 | 314,329 | +2.99(+1.29%) |
Dec 06, 2023 | 232.64 | 235.65 | 231.83 | 232.34 | 266,990 | +0.62(+0.27%) |
Dec 05, 2023 | 234.02 | 234.99 | 229.02 | 231.72 | 387,583 | -4.56(-1.93%) |
Dec 04, 2023 | 229.60 | 236.38 | 229.32 | 236.28 | 526,573 | +4.77(+2.06%) |
Dec 01, 2023 | 229.87 | 233.80 | 226.55 | 231.51 | 850,416 | +1.64(+0.71%) |
Nov 30, 2023 | 226.41 | 230.33 | 224.28 | 229.87 | 721,806 | +4.01(+1.78%) |
Nov 29, 2023 | 228.83 | 230.02 | 225.12 | 225.86 | 248,805 | -1.21(-0.53%) |
Nov 28, 2023 | 228.40 | 230.38 | 226.49 | 227.07 | 227,433 | -1.09(-0.48%) |
Nov 27, 2023 | 227.36 | 230.06 | 227.00 | 228.16 | 311,695 | -0.26(-0.11%) |
Nov 24, 2023 | 227.14 | 228.72 | 227.14 | 228.42 | 116,318 | +1.55(+0.68%) |
Nov 22, 2023 | 228.43 | 230.81 | 226.79 | 226.87 | 233,437 | -1.55(-0.68%) |
Nov 21, 2023 | 226.00 | 230.40 | 226.00 | 228.42 | 408,554 | +2.20(+0.97%) |
Nov 20, 2023 | 224.37 | 227.35 | 224.16 | 226.22 | 287,567 | +2.74(+1.23%) |
Nov 17, 2023 | 224.95 | 224.95 | 222.28 | 223.48 | 458,683 | +0.72(+0.32%) |
Nov 16, 2023 | 222.05 | 223.81 | 220.78 | 222.76 | 322,322 | +1.68(+0.76%) |
Nov 15, 2023 | 222.00 | 225.38 | 220.77 | 221.08 | 535,037 | -0.50(-0.23%) |
Nov 14, 2023 | 221.36 | 223.57 | 220.51 | 221.58 | 586,704 | +2.92(+1.34%) |
Nov 13, 2023 | 218.27 | 219.75 | 216.72 | 218.66 | 380,723 | +0.72(+0.33%) |
Nov 10, 2023 | 216.16 | 220.00 | 215.44 | 217.94 | 830,375 | +2.24(+1.04%) |
Nov 09, 2023 | 230.23 | 230.66 | 212.88 | 215.70 | 811,720 | -13.88(-6.05%) |
Nov 08, 2023 | 224.50 | 231.71 | 219.07 | 229.58 | 1,602,834 | +13.21(+6.11%) |
Nov 07, 2023 | 216.92 | 219.02 | 214.70 | 216.37 | 906,686 | -0.49(-0.23%) |
Nov 06, 2023 | 219.39 | 220.22 | 214.83 | 216.86 | 433,502 | -0.39(-0.18%) |
Nov 03, 2023 | 211.97 | 219.36 | 211.97 | 217.25 | 574,055 | +6.98(+3.32%) |
Nov 02, 2023 | 209.77 | 212.58 | 209.03 | 210.27 | 406,421 | +3.12(+1.51%) |
Nov 01, 2023 | 204.95 | 208.19 | 203.16 | 207.15 | 344,643 | +2.66(+1.30%) |
Oct 31, 2023 | 202.32 | 205.62 | 199.50 | 204.49 | 350,934 | +2.76(+1.37%) |
Oct 30, 2023 | 203.59 | 203.92 | 200.55 | 201.73 | 303,364 | +0.97(+0.49%) |
Oct 27, 2023 | 204.68 | 205.89 | 199.29 | 200.75 | 422,821 | -3.81(-1.86%) |
Oct 26, 2023 | 207.87 | 210.01 | 204.32 | 204.57 | 386,300 | -3.30(-1.59%) |
Oct 25, 2023 | 212.58 | 212.58 | 206.63 | 207.87 | 278,013 | -5.46(-2.56%) |
Oct 24, 2023 | 212.80 | 215.17 | 212.21 | 213.33 | 283,910 | +3.25(+1.55%) |
Oct 23, 2023 | 209.98 | 212.68 | 208.05 | 210.08 | 213,579 | -0.78(-0.37%) |
Oct 20, 2023 | 212.93 | 212.93 | 207.20 | 210.86 | 354,090 | -1.45(-0.68%) |
Oct 19, 2023 | 218.88 | 218.88 | 210.66 | 212.31 | 365,639 | -7.22(-3.29%) |
Oct 18, 2023 | 222.00 | 223.12 | 219.41 | 219.53 | 327,086 | -3.01(-1.35%) |
Oct 17, 2023 | 218.53 | 223.30 | 218.04 | 222.54 | 568,857 | +2.49(+1.13%) |
Oct 16, 2023 | 217.20 | 220.46 | 216.68 | 220.05 | 306,853 | +4.62(+2.14%) |
Oct 13, 2023 | 216.63 | 217.88 | 214.28 | 215.43 | 410,214 | +0.02(+0.01%) |
Oct 12, 2023 | 220.68 | 220.68 | 214.19 | 215.41 | 425,074 | -4.59(-2.09%) |
Oct 11, 2023 | 216.64 | 220.71 | 216.00 | 220.00 | 728,290 | +4.71(+2.19%) |
Oct 10, 2023 | 210.00 | 216.31 | 209.61 | 215.29 | 591,554 | +6.48(+3.10%) |
Oct 09, 2023 | 202.20 | 209.94 | 200.99 | 208.81 | 531,717 | +9.05(+4.53%) |
Oct 06, 2023 | 193.12 | 201.45 | 192.63 | 199.76 | 370,232 | +3.65(+1.86%) |
Oct 05, 2023 | 194.81 | 196.54 | 192.78 | 196.11 | 300,877 | +1.50(+0.77%) |
Oct 04, 2023 | 192.03 | 194.90 | 190.01 | 194.61 | 335,059 | +2.55(+1.33%) |
Oct 03, 2023 | 195.39 | 196.06 | 190.82 | 192.06 | 266,606 | -3.98(-2.03%) |
Oct 02, 2023 | 197.29 | 199.10 | 195.05 | 196.04 | 428,471 | -2.95(-1.48%) |
Sep 29, 2023 | 197.86 | 201.54 | 197.58 | 198.99 | 634,349 | +2.91(+1.48%) |
Sep 28, 2023 | 193.41 | 196.54 | 191.60 | 196.08 | 354,225 | +1.43(+0.73%) |
Sep 27, 2023 | 190.85 | 195.71 | 190.69 | 194.65 | 617,823 | +5.04(+2.66%) |
Sep 26, 2023 | 190.64 | 192.20 | 189.12 | 189.61 | 444,749 | -3.63(-1.88%) |
Sep 25, 2023 | 193.95 | 194.41 | 192.57 | 193.24 | 373,627 | -2.18(-1.12%) |
Sep 22, 2023 | 196.88 | 197.56 | 194.50 | 195.42 | 369,205 | -0.71(-0.36%) |
Sep 21, 2023 | 201.03 | 201.71 | 196.01 | 196.13 | 598,408 | -7.22(-3.55%) |
Sep 20, 2023 | 205.34 | 206.32 | 203.19 | 203.35 | 458,339 | -0.45(-0.22%) |
Sep 19, 2023 | 207.23 | 207.23 | 201.24 | 203.80 | 478,822 | -4.38(-2.10%) |
Sep 18, 2023 | 204.60 | 211.19 | 203.01 | 208.18 | 497,248 | +1.97(+0.96%) |
Sep 15, 2023 | 211.38 | 211.68 | 204.95 | 206.21 | 820,071 | -6.30(-2.96%) |
Sep 14, 2023 | 209.95 | 213.51 | 209.31 | 212.51 | 398,655 | +2.65(+1.26%) |
Sep 13, 2023 | 211.00 | 211.88 | 208.05 | 209.86 | 378,685 | -2.07(-0.98%) |
Sep 12, 2023 | 210.83 | 213.13 | 210.26 | 211.93 | 375,525 | -1.26(-0.59%) |
Sep 11, 2023 | 214.47 | 215.00 | 210.81 | 213.19 | 326,291 | -1.52(-0.71%) |
Sep 08, 2023 | 215.34 | 217.61 | 214.10 | 214.71 | 359,561 | -1.35(-0.62%) |
Sep 07, 2023 | 213.41 | 216.81 | 210.43 | 216.06 | 459,339 | +2.56(+1.20%) |
Sep 06, 2023 | 212.61 | 215.44 | 211.71 | 213.50 | 330,329 | +1.25(+0.59%) |
Sep 05, 2023 | 214.50 | 214.90 | 208.15 | 212.25 | 697,862 | -3.14(-1.46%) |