Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 320.51 | 321.17 | 316.12 | 320.24 | 1,116,461 | +3.09(+0.97%) |
May 14, 2024 | 315.00 | 320.07 | 314.55 | 317.15 | 849,292 | +1.53(+0.48%) |
May 13, 2024 | 318.11 | 322.04 | 313.87 | 315.62 | 663,627 | -0.32(-0.10%) |
May 10, 2024 | 320.00 | 321.47 | 313.51 | 315.94 | 497,353 | -2.51(-0.79%) |
May 09, 2024 | 305.75 | 319.06 | 304.82 | 318.45 | 755,361 | +13.53(+4.44%) |
May 08, 2024 | 300.00 | 305.00 | 299.48 | 304.92 | 483,960 | +3.30(+1.09%) |
May 07, 2024 | 308.74 | 311.44 | 301.48 | 301.62 | 763,598 | -6.67(-2.16%) |
May 06, 2024 | 305.92 | 310.65 | 304.28 | 308.29 | 698,921 | +3.59(+1.18%) |
May 03, 2024 | 300.08 | 307.60 | 296.56 | 304.70 | 1,104,285 | +12.46(+4.26%) |
May 02, 2024 | 286.00 | 292.37 | 282.08 | 292.24 | 785,362 | +8.63(+3.04%) |
May 01, 2024 | 285.60 | 287.14 | 277.62 | 283.61 | 981,291 | -3.17(-1.11%) |
Apr 30, 2024 | 284.07 | 290.75 | 283.31 | 286.78 | 765,932 | +0.38(+0.13%) |
Apr 29, 2024 | 285.75 | 288.62 | 283.28 | 286.40 | 587,818 | +4.24(+1.50%) |
Apr 26, 2024 | 282.30 | 286.95 | 281.16 | 282.16 | 484,459 | +0.48(+0.17%) |
Apr 25, 2024 | 280.02 | 284.67 | 278.51 | 281.68 | 922,718 | -3.83(-1.34%) |
Apr 24, 2024 | 284.67 | 287.80 | 281.34 | 285.51 | 752,694 | +0.44(+0.15%) |
Apr 23, 2024 | 280.85 | 286.00 | 280.26 | 285.07 | 674,882 | +4.85(+1.73%) |
Apr 22, 2024 | 282.31 | 282.81 | 276.90 | 280.22 | 799,105 | +1.02(+0.37%) |
Apr 19, 2024 | 278.43 | 280.84 | 277.07 | 279.20 | 744,940 | -0.33(-0.12%) |
Apr 18, 2024 | 283.02 | 283.02 | 279.43 | 279.53 | 777,750 | -2.64(-0.94%) |
Apr 17, 2024 | 285.57 | 288.99 | 280.29 | 282.17 | 702,653 | -0.38(-0.13%) |
Apr 16, 2024 | 286.25 | 290.03 | 279.18 | 282.55 | 1,231,111 | -5.98(-2.07%) |
Apr 15, 2024 | 298.10 | 298.10 | 286.95 | 288.53 | 1,090,330 | -0.32(-0.11%) |
Apr 12, 2024 | 293.43 | 294.82 | 286.77 | 288.85 | 797,801 | -5.62(-1.91%) |
Apr 11, 2024 | 297.77 | 298.27 | 292.40 | 294.47 | 859,821 | +1.23(+0.42%) |
Apr 10, 2024 | 300.90 | 301.73 | 291.75 | 293.24 | 1,309,492 | -15.75(-5.10%) |
Apr 09, 2024 | 308.59 | 312.23 | 306.55 | 308.99 | 668,187 | +0.74(+0.24%) |
Apr 08, 2024 | 310.58 | 311.96 | 307.67 | 308.25 | 708,547 | -1.16(-0.37%) |
Apr 05, 2024 | 306.00 | 309.46 | 305.00 | 309.41 | 541,220 | +3.03(+0.99%) |
Apr 04, 2024 | 311.29 | 312.66 | 304.32 | 306.38 | 785,515 | -2.60(-0.84%) |
Apr 03, 2024 | 309.80 | 311.66 | 305.58 | 308.98 | 932,756 | -1.32(-0.43%) |
Apr 02, 2024 | 312.78 | 313.04 | 305.25 | 310.30 | 910,968 | -4.63(-1.47%) |
Apr 01, 2024 | 316.44 | 319.78 | 314.13 | 314.93 | 1,008,010 | -2.60(-0.82%) |
Mar 28, 2024 | 316.49 | 317.67 | 317.67 | 317.53 | 846,885 | +3.51(+1.12%) |
Mar 27, 2024 | 312.94 | 315.27 | 309.43 | 314.02 | 601,090 | +5.61(+1.82%) |
Mar 26, 2024 | 310.82 | 314.91 | 308.41 | 308.41 | 627,359 | -2.83(-0.91%) |
Mar 25, 2024 | 314.00 | 317.65 | 309.22 | 311.24 | 968,421 | -1.39(-0.44%) |
Mar 22, 2024 | 310.00 | 316.17 | 310.00 | 312.63 | 962,001 | -0.50(-0.16%) |
Mar 21, 2024 | 298.83 | 313.29 | 297.59 | 313.13 | 1,622,839 | +18.08(+6.13%) |
Mar 20, 2024 | 292.00 | 296.07 | 290.79 | 295.05 | 676,796 | +1.69(+0.58%) |
Mar 19, 2024 | 285.54 | 293.36 | 285.13 | 293.36 | 1,084,711 | +8.10(+2.84%) |
Mar 18, 2024 | 283.32 | 289.68 | 281.47 | 285.26 | 1,253,480 | +1.49(+0.53%) |
Mar 15, 2024 | 283.61 | 286.09 | 278.54 | 283.77 | 3,560,566 | -1.88(-0.66%) |
Mar 14, 2024 | 288.00 | 292.40 | 279.02 | 285.65 | 2,005,546 | +1.78(+0.63%) |
Mar 13, 2024 | 263.11 | 289.80 | 261.21 | 283.87 | 5,098,447 | +42.82(+17.76%) |
Mar 12, 2024 | 237.50 | 243.50 | 237.50 | 241.05 | 1,740,160 | +4.70(+1.99%) |
Mar 11, 2024 | 237.36 | 239.87 | 234.26 | 236.35 | 1,787,308 | +1.45(+0.62%) |
Mar 08, 2024 | 234.88 | 239.50 | 234.31 | 234.90 | 2,279,592 | -12.59(-5.09%) |
Mar 07, 2024 | 242.33 | 249.04 | 241.28 | 247.49 | 1,181,582 | +7.78(+3.25%) |
Mar 06, 2024 | 240.91 | 243.51 | 238.06 | 239.71 | 602,153 | -0.62(-0.26%) |
Mar 05, 2024 | 234.99 | 243.59 | 234.99 | 240.33 | 992,690 | +2.68(+1.13%) |
Mar 04, 2024 | 235.01 | 241.56 | 234.79 | 237.65 | 1,144,562 | +1.01(+0.43%) |
Mar 01, 2024 | 236.32 | 237.46 | 233.86 | 236.64 | 600,668 | +1.11(+0.47%) |
Feb 29, 2024 | 234.20 | 236.46 | 231.58 | 235.53 | 5,094,995 | +2.79(+1.20%) |
Feb 28, 2024 | 230.82 | 235.38 | 230.82 | 232.74 | 666,659 | -0.70(-0.30%) |
Feb 27, 2024 | 231.59 | 235.87 | 230.93 | 233.44 | 706,747 | +3.71(+1.61%) |
Feb 26, 2024 | 226.50 | 232.00 | 226.49 | 229.73 | 883,133 | +3.12(+1.38%) |
Feb 23, 2024 | 226.75 | 228.49 | 224.18 | 226.61 | 752,309 | +1.11(+0.49%) |
Feb 22, 2024 | 222.69 | 226.56 | 221.85 | 225.50 | 628,465 | +5.54(+2.52%) |
Feb 21, 2024 | 221.36 | 222.22 | 217.47 | 219.96 | 698,689 | -3.86(-1.72%) |
Feb 20, 2024 | 224.50 | 225.32 | 220.07 | 223.82 | 824,597 | -2.28(-1.01%) |
Feb 16, 2024 | 221.19 | 228.17 | 219.46 | 226.10 | 784,279 | +3.18(+1.43%) |
Feb 15, 2024 | 224.00 | 225.22 | 220.42 | 222.92 | 417,363 | +0.52(+0.23%) |
Feb 14, 2024 | 224.11 | 225.05 | 220.96 | 222.40 | 768,552 | +0.36(+0.16%) |
Feb 13, 2024 | 219.76 | 223.58 | 216.39 | 222.04 | 1,203,050 | -4.73(-2.09%) |
Feb 12, 2024 | 219.88 | 231.16 | 219.88 | 226.77 | 1,534,652 | +6.78(+3.08%) |
Feb 09, 2024 | 216.57 | 222.59 | 216.24 | 219.99 | 1,003,870 | +4.13(+1.91%) |
Feb 08, 2024 | 208.00 | 216.09 | 207.01 | 215.86 | 961,628 | +10.34(+5.03%) |
Feb 07, 2024 | 204.57 | 207.32 | 203.37 | 205.52 | 484,252 | +0.83(+0.41%) |
Feb 06, 2024 | 199.73 | 205.37 | 199.60 | 204.69 | 513,760 | +5.00(+2.50%) |
Feb 05, 2024 | 197.86 | 199.91 | 195.15 | 199.69 | 566,810 | -0.65(-0.32%) |
Feb 02, 2024 | 195.01 | 201.70 | 192.51 | 200.34 | 769,805 | +3.36(+1.71%) |
Feb 01, 2024 | 195.61 | 197.62 | 191.53 | 196.98 | 819,895 | +3.59(+1.86%) |
Jan 31, 2024 | 199.83 | 199.99 | 192.98 | 193.39 | 1,328,853 | -7.19(-3.58%) |
Jan 30, 2024 | 200.35 | 201.85 | 198.64 | 200.58 | 716,812 | -0.91(-0.45%) |
Jan 29, 2024 | 208.06 | 208.51 | 197.09 | 201.49 | 1,333,757 | -7.06(-3.39%) |
Jan 26, 2024 | 210.84 | 211.75 | 208.09 | 208.55 | 469,874 | -1.59(-0.76%) |
Jan 25, 2024 | 208.59 | 210.90 | 207.73 | 210.14 | 577,089 | +2.42(+1.17%) |
Jan 24, 2024 | 212.52 | 212.52 | 206.00 | 207.72 | 460,924 | -2.87(-1.36%) |
Jan 23, 2024 | 210.73 | 211.96 | 208.10 | 210.59 | 677,817 | +1.00(+0.48%) |
Jan 22, 2024 | 207.96 | 210.34 | 205.64 | 209.59 | 969,108 | +3.17(+1.54%) |
Jan 19, 2024 | 207.15 | 207.29 | 201.62 | 206.42 | 786,781 | -0.47(-0.23%) |
Jan 18, 2024 | 204.83 | 208.00 | 203.61 | 206.89 | 1,186,541 | +3.87(+1.91%) |
Jan 17, 2024 | 199.92 | 203.76 | 199.56 | 203.02 | 635,441 | +0.92(+0.45%) |
Jan 16, 2024 | 199.98 | 202.82 | 198.93 | 202.10 | 793,888 | -0.96(-0.47%) |
Jan 12, 2024 | 201.68 | 203.58 | 199.76 | 203.06 | 496,025 | +1.61(+0.80%) |
Jan 11, 2024 | 204.71 | 204.71 | 195.16 | 201.45 | 812,525 | +4.24(+2.15%) |
Jan 10, 2024 | 199.12 | 200.27 | 197.03 | 197.21 | 442,577 | -0.64(-0.32%) |
Jan 09, 2024 | 196.58 | 199.00 | 196.58 | 197.84 | 421,689 | -0.69(-0.35%) |
Jan 08, 2024 | 196.18 | 200.02 | 195.99 | 198.53 | 466,418 | +3.27(+1.67%) |
Jan 05, 2024 | 192.59 | 196.50 | 192.59 | 195.26 | 564,491 | +0.94(+0.48%) |
Jan 04, 2024 | 193.42 | 196.15 | 192.22 | 194.33 | 816,555 | +0.64(+0.33%) |
Jan 03, 2024 | 199.80 | 200.45 | 192.63 | 193.69 | 1,061,503 | -8.72(-4.31%) |
Jan 02, 2024 | 200.11 | 203.70 | 198.72 | 202.41 | 653,895 | +1.52(+0.76%) |
Dec 29, 2023 | 201.77 | 203.55 | 199.88 | 200.89 | 490,250 | -1.52(-0.75%) |
Dec 28, 2023 | 201.61 | 202.97 | 200.59 | 202.41 | 331,651 | -0.09(-0.04%) |
Dec 27, 2023 | 202.29 | 204.45 | 200.62 | 202.50 | 500,599 | +0.63(+0.31%) |
Dec 26, 2023 | 202.95 | 203.28 | 201.21 | 201.88 | 360,573 | -0.80(-0.39%) |
Dec 22, 2023 | 203.01 | 203.50 | 200.84 | 202.67 | 438,013 | -1.18(-0.58%) |
Dec 21, 2023 | 203.25 | 204.02 | 201.46 | 203.86 | 479,048 | +3.26(+1.63%) |
Dec 20, 2023 | 200.28 | 204.16 | 199.87 | 200.59 | 528,139 | -1.72(-0.85%) |
Dec 19, 2023 | 200.64 | 204.67 | 198.42 | 202.31 | 809,873 | +3.44(+1.73%) |
Dec 18, 2023 | 203.78 | 203.78 | 196.98 | 198.88 | 958,659 | -4.98(-2.44%) |
Dec 15, 2023 | 204.78 | 205.12 | 201.14 | 203.86 | 1,580,957 | -1.69(-0.82%) |
Dec 14, 2023 | 199.36 | 208.35 | 197.97 | 205.55 | 1,884,886 | +8.85(+4.50%) |
Dec 13, 2023 | 189.42 | 197.65 | 189.20 | 196.70 | 1,045,845 | +7.93(+4.20%) |
Dec 12, 2023 | 193.39 | 194.11 | 188.41 | 188.77 | 1,270,064 | -5.58(-2.87%) |
Dec 11, 2023 | 194.36 | 195.09 | 191.93 | 194.35 | 613,245 | +0.40(+0.21%) |
Dec 08, 2023 | 191.94 | 194.93 | 191.61 | 193.95 | 657,853 | -0.51(-0.26%) |
Dec 07, 2023 | 193.46 | 196.35 | 193.29 | 194.46 | 676,550 | +1.42(+0.74%) |
Dec 06, 2023 | 195.32 | 196.63 | 192.15 | 193.03 | 806,818 | -1.34(-0.69%) |
Dec 05, 2023 | 194.76 | 196.84 | 193.58 | 194.38 | 820,053 | -3.05(-1.54%) |
Dec 04, 2023 | 193.68 | 198.44 | 193.66 | 197.43 | 1,170,294 | +2.44(+1.25%) |
Dec 01, 2023 | 187.06 | 195.19 | 186.59 | 194.99 | 1,116,830 | +8.27(+4.43%) |
Nov 30, 2023 | 187.56 | 187.76 | 184.28 | 186.71 | 779,142 | +0.40(+0.21%) |
Nov 29, 2023 | 184.18 | 187.39 | 183.57 | 186.31 | 741,094 | +3.11(+1.70%) |
Nov 28, 2023 | 182.86 | 184.13 | 180.94 | 183.21 | 842,115 | +0.50(+0.27%) |
Nov 27, 2023 | 182.19 | 183.59 | 181.21 | 182.71 | 693,776 | -0.02(-0.01%) |
Nov 24, 2023 | 180.91 | 182.76 | 179.81 | 182.73 | 254,875 | +2.06(+1.14%) |
Nov 22, 2023 | 180.20 | 181.88 | 178.95 | 180.67 | 490,472 | +1.52(+0.85%) |
Nov 21, 2023 | 179.58 | 180.12 | 176.48 | 179.15 | 892,875 | -2.00(-1.10%) |
Nov 20, 2023 | 177.50 | 181.20 | 175.69 | 181.15 | 1,027,694 | +3.09(+1.73%) |
Nov 17, 2023 | 172.38 | 180.66 | 171.19 | 178.06 | 2,158,718 | +7.37(+4.32%) |
Nov 16, 2023 | 160.42 | 171.61 | 160.26 | 170.69 | 2,415,497 | +10.02(+6.23%) |
Nov 15, 2023 | 157.83 | 162.40 | 157.65 | 160.68 | 2,044,121 | +3.24(+2.06%) |
Nov 14, 2023 | 151.71 | 158.20 | 151.71 | 157.44 | 1,253,221 | +9.34(+6.31%) |
Nov 13, 2023 | 146.85 | 149.01 | 146.17 | 148.10 | 824,856 | +0.40(+0.27%) |
Nov 10, 2023 | 146.80 | 147.76 | 143.20 | 147.71 | 995,138 | +0.84(+0.57%) |
Nov 09, 2023 | 149.34 | 149.34 | 146.30 | 146.87 | 649,216 | -2.29(-1.54%) |
Nov 08, 2023 | 151.10 | 151.40 | 149.15 | 149.16 | 553,924 | -0.11(-0.07%) |
Nov 07, 2023 | 152.56 | 153.21 | 149.17 | 149.27 | 645,453 | -2.22(-1.47%) |
Nov 06, 2023 | 153.34 | 154.00 | 150.71 | 151.49 | 580,072 | -2.14(-1.39%) |
Nov 03, 2023 | 153.12 | 156.84 | 153.12 | 153.63 | 727,503 | +1.78(+1.17%) |
Nov 02, 2023 | 150.22 | 153.17 | 150.22 | 151.85 | 649,191 | +2.97(+1.99%) |
Nov 01, 2023 | 149.53 | 149.77 | 146.70 | 148.88 | 932,323 | -0.70(-0.47%) |
Oct 31, 2023 | 149.34 | 150.46 | 147.26 | 149.58 | 784,582 | +2.01(+1.36%) |
Oct 30, 2023 | 145.74 | 148.14 | 144.34 | 147.57 | 802,169 | +2.39(+1.65%) |
Oct 27, 2023 | 144.33 | 147.03 | 144.15 | 145.18 | 814,546 | +1.58(+1.10%) |
Oct 26, 2023 | 151.03 | 151.81 | 142.49 | 143.59 | 1,477,037 | -8.50(-5.59%) |
Oct 25, 2023 | 154.40 | 154.87 | 152.05 | 152.10 | 583,043 | -3.52(-2.26%) |
Oct 24, 2023 | 156.31 | 157.26 | 153.76 | 155.62 | 609,901 | -0.15(-0.10%) |
Oct 23, 2023 | 155.03 | 157.60 | 154.33 | 155.77 | 600,286 | -0.67(-0.43%) |
Oct 20, 2023 | 157.09 | 157.74 | 155.44 | 156.44 | 634,406 | -0.86(-0.54%) |
Oct 19, 2023 | 159.09 | 160.89 | 156.40 | 157.29 | 711,409 | -1.43(-0.90%) |
Oct 18, 2023 | 161.41 | 161.41 | 157.13 | 158.73 | 1,091,536 | -3.10(-1.92%) |
Oct 17, 2023 | 159.88 | 162.35 | 159.88 | 161.82 | 789,918 | +1.17(+0.73%) |
Oct 16, 2023 | 161.08 | 162.82 | 159.87 | 160.66 | 827,563 | +0.75(+0.47%) |
Oct 13, 2023 | 161.60 | 162.38 | 159.35 | 159.90 | 969,682 | -1.04(-0.65%) |
Oct 12, 2023 | 160.45 | 161.70 | 159.64 | 160.94 | 1,125,951 | +0.14(+0.09%) |
Oct 11, 2023 | 157.77 | 161.46 | 157.76 | 160.81 | 950,411 | +3.15(+2.00%) |
Oct 10, 2023 | 157.11 | 159.47 | 156.49 | 157.66 | 1,067,861 | -0.85(-0.54%) |
Oct 09, 2023 | 152.85 | 158.98 | 152.85 | 158.51 | 1,384,408 | +4.63(+3.01%) |
Oct 06, 2023 | 149.18 | 155.17 | 148.07 | 153.88 | 1,177,995 | +4.29(+2.87%) |
Oct 05, 2023 | 149.17 | 150.55 | 147.97 | 149.59 | 701,074 | -0.54(-0.36%) |
Oct 04, 2023 | 150.91 | 151.27 | 148.76 | 150.13 | 653,098 | +0.96(+0.64%) |
Oct 03, 2023 | 152.50 | 152.70 | 147.89 | 149.17 | 1,050,148 | -3.50(-2.29%) |