Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 278.52 | 281.76 | 274.61 | 281.73 | 1,534,155 | +2.61(+0.94%) |
May 30, 2024 | 275.29 | 279.51 | 274.48 | 279.12 | 747,619 | +4.78(+1.74%) |
May 29, 2024 | 275.76 | 276.53 | 273.66 | 274.34 | 690,102 | -3.92(-1.41%) |
May 28, 2024 | 284.01 | 284.99 | 277.75 | 278.26 | 733,977 | -6.65(-2.33%) |
May 24, 2024 | 285.08 | 286.00 | 282.91 | 284.91 | 553,648 | +1.01(+0.36%) |
May 23, 2024 | 286.11 | 286.53 | 281.50 | 283.90 | 1,258,522 | -1.43(-0.50%) |
May 22, 2024 | 284.03 | 287.21 | 283.78 | 285.33 | 663,228 | +1.04(+0.37%) |
May 21, 2024 | 283.00 | 284.93 | 281.80 | 284.29 | 818,325 | +1.11(+0.39%) |
May 20, 2024 | 284.73 | 285.28 | 282.75 | 283.17 | 644,756 | -0.71(-0.25%) |
May 17, 2024 | 286.90 | 287.11 | 281.06 | 283.89 | 1,066,588 | -2.28(-0.80%) |
May 16, 2024 | 289.07 | 292.18 | 284.72 | 286.17 | 1,216,588 | -4.26(-1.47%) |
May 15, 2024 | 295.07 | 295.13 | 289.98 | 290.43 | 836,336 | -3.02(-1.03%) |
May 14, 2024 | 291.56 | 294.25 | 291.46 | 293.45 | 837,799 | +3.71(+1.28%) |
May 13, 2024 | 297.06 | 298.46 | 289.48 | 289.74 | 937,161 | -7.12(-2.40%) |
May 10, 2024 | 294.69 | 297.06 | 293.27 | 296.86 | 759,997 | +4.01(+1.37%) |
May 09, 2024 | 287.48 | 293.16 | 287.48 | 292.86 | 706,564 | +5.49(+1.91%) |
May 08, 2024 | 283.61 | 287.54 | 282.90 | 287.37 | 761,245 | +2.14(+0.75%) |
May 07, 2024 | 283.22 | 287.51 | 282.68 | 285.23 | 705,526 | +3.30(+1.17%) |
May 06, 2024 | 282.56 | 285.26 | 281.39 | 281.93 | 730,320 | +2.83(+1.02%) |
May 03, 2024 | 280.17 | 280.17 | 274.19 | 279.10 | 1,065,164 | +0.45(+0.16%) |
May 02, 2024 | 278.36 | 283.30 | 272.32 | 278.65 | 1,550,735 | -3.56(-1.26%) |
May 01, 2024 | 281.23 | 288.15 | 280.46 | 282.21 | 1,254,856 | +1.37(+0.49%) |
Apr 30, 2024 | 288.46 | 289.05 | 280.80 | 280.84 | 1,219,367 | -11.09(-3.80%) |
Apr 29, 2024 | 290.65 | 292.68 | 289.78 | 291.93 | 506,357 | +2.50(+0.86%) |
Apr 26, 2024 | 289.10 | 290.76 | 288.91 | 289.44 | 483,043 | -0.47(-0.16%) |
Apr 25, 2024 | 286.26 | 290.73 | 284.22 | 289.90 | 769,522 | -0.73(-0.25%) |
Apr 24, 2024 | 291.36 | 293.71 | 288.61 | 290.63 | 765,148 | -0.36(-0.12%) |
Apr 23, 2024 | 289.69 | 293.25 | 289.50 | 290.99 | 787,222 | +2.29(+0.79%) |
Apr 22, 2024 | 286.29 | 291.25 | 284.42 | 288.70 | 1,033,253 | +2.82(+0.99%) |
Apr 19, 2024 | 290.26 | 291.72 | 283.25 | 285.88 | 2,582,065 | -3.84(-1.32%) |
Apr 18, 2024 | 291.42 | 292.27 | 288.00 | 289.71 | 768,971 | +0.06(+0.02%) |
Apr 17, 2024 | 295.05 | 295.05 | 287.56 | 289.65 | 762,148 | -3.20(-1.09%) |
Apr 16, 2024 | 292.58 | 293.64 | 290.07 | 292.86 | 676,137 | -1.19(-0.41%) |
Apr 15, 2024 | 297.52 | 300.06 | 293.39 | 294.05 | 803,767 | -2.83(-0.95%) |
Apr 12, 2024 | 300.03 | 302.16 | 295.67 | 296.88 | 871,552 | -4.20(-1.40%) |
Apr 11, 2024 | 300.88 | 302.46 | 297.60 | 301.09 | 634,884 | +0.56(+0.19%) |
Apr 10, 2024 | 297.25 | 300.99 | 295.02 | 300.53 | 924,570 | +0.27(+0.09%) |
Apr 09, 2024 | 299.55 | 300.73 | 295.27 | 300.26 | 868,723 | +1.67(+0.56%) |
Apr 08, 2024 | 299.86 | 302.42 | 297.59 | 298.59 | 937,552 | -0.32(-0.11%) |
Apr 05, 2024 | 294.34 | 299.74 | 293.10 | 298.91 | 1,008,528 | +5.89(+2.01%) |
Apr 04, 2024 | 295.26 | 299.23 | 292.78 | 293.02 | 1,262,376 | +0.08(+0.03%) |
Apr 03, 2024 | 292.78 | 293.08 | 288.87 | 292.94 | 1,351,797 | -1.19(-0.41%) |
Apr 02, 2024 | 291.31 | 295.18 | 290.75 | 294.14 | 1,037,015 | +1.33(+0.45%) |
Apr 01, 2024 | 292.57 | 293.37 | 290.64 | 292.81 | 608,240 | -0.12(-0.04%) |
Mar 28, 2024 | 293.27 | 294.93 | 291.19 | 292.93 | 1,113,803 | -0.04(-0.01%) |
Mar 27, 2024 | 291.53 | 293.50 | 290.35 | 292.96 | 891,945 | +2.85(+0.98%) |
Mar 26, 2024 | 286.25 | 290.37 | 285.67 | 290.11 | 1,009,780 | +4.04(+1.41%) |
Mar 25, 2024 | 288.98 | 289.66 | 285.67 | 286.08 | 1,562,887 | -2.56(-0.89%) |
Mar 22, 2024 | 289.31 | 291.91 | 288.50 | 288.64 | 5,261,602 | -1.05(-0.36%) |
Mar 21, 2024 | 286.31 | 295.37 | 285.94 | 289.69 | 10,170,715 | +4.25(+1.49%) |
Mar 20, 2024 | 279.08 | 286.28 | 277.26 | 285.45 | 10,542,577 | +6.08(+2.18%) |
Mar 19, 2024 | 283.91 | 285.13 | 278.41 | 279.37 | 10,474,803 | -5.08(-1.79%) |
Mar 18, 2024 | 275.11 | 286.25 | 273.39 | 284.44 | 8,235,296 | +11.21(+4.10%) |
Mar 15, 2024 | 264.22 | 273.23 | 263.79 | 273.23 | 4,623,524 | +11.19(+4.27%) |
Mar 14, 2024 | 261.97 | 265.80 | 259.35 | 262.04 | 6,426,558 | -6.62(-2.46%) |
Mar 13, 2024 | 269.03 | 272.60 | 265.76 | 268.66 | 9,822,845 | +0.47(+0.17%) |
Mar 12, 2024 | 270.74 | 271.04 | 266.80 | 268.19 | 12,875,777 | -0.38(-0.14%) |
Mar 11, 2024 | 269.03 | 269.89 | 263.87 | 268.57 | 18,450,374 | +1.54(+0.58%) |
Mar 08, 2024 | 265.77 | 271.59 | 265.40 | 267.03 | 11,291,459 | +2.38(+0.90%) |
Mar 07, 2024 | 271.49 | 275.30 | 263.06 | 264.65 | 12,027,898 | -7.19(-2.64%) |
Mar 06, 2024 | 269.78 | 273.70 | 268.72 | 271.84 | 7,311,361 | +2.08(+0.77%) |
Mar 05, 2024 | 269.05 | 273.79 | 269.05 | 269.76 | 5,912,104 | +0.04(+0.01%) |
Mar 04, 2024 | 269.29 | 272.45 | 268.57 | 269.72 | 3,792,191 | +1.04(+0.39%) |
Mar 01, 2024 | 269.41 | 271.14 | 266.12 | 268.68 | 1,824,641 | +1.64(+0.61%) |
Feb 29, 2024 | 269.50 | 270.39 | 266.07 | 267.04 | 3,885,858 | -1.74(-0.65%) |
Feb 28, 2024 | 267.20 | 271.63 | 265.89 | 268.78 | 2,739,036 | +1.81(+0.68%) |
Feb 27, 2024 | 265.32 | 267.43 | 264.44 | 266.97 | 4,519,034 | +2.32(+0.88%) |
Feb 26, 2024 | 262.45 | 265.23 | 260.41 | 264.65 | 1,523,017 | +2.23(+0.85%) |
Feb 23, 2024 | 261.40 | 262.76 | 258.09 | 262.43 | 2,274,658 | +1.08(+0.41%) |
Feb 22, 2024 | 260.97 | 261.91 | 257.54 | 261.34 | 1,753,875 | +1.36(+0.52%) |
Feb 21, 2024 | 259.16 | 263.04 | 258.57 | 259.98 | 3,269,475 | +1.33(+0.52%) |
Feb 20, 2024 | 260.80 | 263.38 | 258.51 | 258.65 | 1,883,845 | -4.58(-1.74%) |
Feb 16, 2024 | 262.00 | 266.41 | 261.09 | 263.23 | 2,056,138 | +0.67(+0.26%) |
Feb 15, 2024 | 257.70 | 263.96 | 256.78 | 262.56 | 3,651,800 | +5.27(+2.05%) |
Feb 14, 2024 | 255.35 | 258.83 | 254.94 | 257.29 | 4,662,958 | +5.90(+2.35%) |
Feb 13, 2024 | 251.40 | 251.55 | 247.84 | 251.40 | 1,024,883 | -2.32(-0.92%) |
Feb 12, 2024 | 248.93 | 254.54 | 248.52 | 253.72 | 1,017,356 | +5.01(+2.01%) |
Feb 09, 2024 | 246.53 | 248.84 | 245.70 | 248.71 | 585,812 | +1.84(+0.74%) |
Feb 08, 2024 | 244.97 | 248.32 | 244.51 | 246.87 | 650,708 | +1.79(+0.73%) |
Feb 07, 2024 | 249.81 | 249.81 | 244.21 | 245.08 | 1,309,337 | -3.39(-1.36%) |
Feb 06, 2024 | 239.28 | 248.50 | 233.12 | 248.47 | 2,153,908 | +10.30(+4.33%) |
Feb 05, 2024 | 240.54 | 241.23 | 237.06 | 238.17 | 1,192,838 | -3.50(-1.45%) |
Feb 02, 2024 | 238.44 | 243.01 | 237.20 | 241.66 | 650,238 | +1.66(+0.69%) |
Feb 01, 2024 | 237.22 | 240.12 | 235.06 | 240.01 | 535,850 | +3.62(+1.53%) |
Jan 31, 2024 | 239.81 | 239.94 | 235.94 | 236.38 | 621,779 | -3.46(-1.44%) |
Jan 30, 2024 | 237.08 | 240.12 | 236.09 | 239.84 | 600,598 | +1.92(+0.81%) |
Jan 29, 2024 | 237.26 | 238.25 | 235.47 | 237.92 | 517,732 | +0.23(+0.10%) |
Jan 26, 2024 | 236.16 | 239.97 | 236.16 | 237.69 | 655,179 | +1.76(+0.75%) |
Jan 25, 2024 | 235.59 | 237.32 | 233.30 | 235.94 | 595,218 | +3.01(+1.29%) |
Jan 24, 2024 | 235.28 | 235.28 | 231.63 | 232.92 | 1,162,147 | -0.40(-0.17%) |
Jan 23, 2024 | 232.64 | 235.85 | 231.19 | 233.32 | 868,919 | +2.29(+0.99%) |
Jan 22, 2024 | 226.70 | 231.70 | 226.70 | 231.03 | 893,923 | +4.61(+2.04%) |
Jan 19, 2024 | 227.94 | 228.20 | 223.76 | 226.41 | 2,496,652 | -3.93(-1.71%) |
Jan 18, 2024 | 229.94 | 231.30 | 227.34 | 230.34 | 983,701 | +0.11(+0.05%) |
Jan 17, 2024 | 229.66 | 231.00 | 227.37 | 230.24 | 890,171 | -1.67(-0.72%) |
Jan 16, 2024 | 232.81 | 233.24 | 230.50 | 231.91 | 715,154 | -2.35(-1.00%) |
Jan 12, 2024 | 237.05 | 237.07 | 233.29 | 234.26 | 527,262 | -0.41(-0.17%) |
Jan 11, 2024 | 236.78 | 237.83 | 232.30 | 234.66 | 723,498 | -1.64(-0.69%) |
Jan 10, 2024 | 236.75 | 237.36 | 235.40 | 236.30 | 510,069 | -0.19(-0.08%) |
Jan 09, 2024 | 236.53 | 236.88 | 233.40 | 236.49 | 609,380 | -1.74(-0.73%) |
Jan 08, 2024 | 236.11 | 238.46 | 233.33 | 238.23 | 569,868 | +2.97(+1.26%) |
Jan 05, 2024 | 232.30 | 236.57 | 232.08 | 235.25 | 620,716 | +2.25(+0.97%) |
Jan 04, 2024 | 234.44 | 234.93 | 232.41 | 233.00 | 702,490 | -1.82(-0.77%) |
Jan 03, 2024 | 236.24 | 236.53 | 233.10 | 234.82 | 798,570 | -3.42(-1.43%) |
Jan 02, 2024 | 236.39 | 239.22 | 235.22 | 238.24 | 619,361 | +1.59(+0.67%) |
Dec 29, 2023 | 237.47 | 238.11 | 235.73 | 236.65 | 415,459 | -1.00(-0.42%) |
Dec 28, 2023 | 236.25 | 238.50 | 235.81 | 237.65 | 515,099 | +0.73(+0.31%) |
Dec 27, 2023 | 237.11 | 237.11 | 234.72 | 236.91 | 579,741 | +0.35(+0.15%) |
Dec 26, 2023 | 234.51 | 237.66 | 232.97 | 236.57 | 527,482 | +2.47(+1.05%) |
Dec 22, 2023 | 230.89 | 235.94 | 229.90 | 234.10 | 952,199 | -6.92(-2.87%) |
Dec 21, 2023 | 239.70 | 241.35 | 238.52 | 241.02 | 463,681 | +3.43(+1.44%) |
Dec 20, 2023 | 241.14 | 242.54 | 237.40 | 237.60 | 618,398 | -3.94(-1.63%) |
Dec 19, 2023 | 240.16 | 241.94 | 239.88 | 241.54 | 578,293 | +2.14(+0.90%) |
Dec 18, 2023 | 239.46 | 240.17 | 236.39 | 239.39 | 740,677 | +0.81(+0.34%) |
Dec 15, 2023 | 240.94 | 243.84 | 238.23 | 238.58 | 1,806,222 | -6.66(-2.71%) |
Dec 14, 2023 | 238.09 | 245.38 | 238.09 | 245.24 | 1,004,340 | +8.81(+3.73%) |
Dec 13, 2023 | 231.65 | 236.84 | 229.54 | 236.43 | 907,860 | +4.62(+1.99%) |
Dec 12, 2023 | 232.42 | 232.53 | 230.38 | 231.81 | 521,410 | -0.64(-0.28%) |
Dec 11, 2023 | 228.82 | 232.57 | 227.35 | 232.45 | 852,649 | +4.68(+2.06%) |
Dec 08, 2023 | 228.49 | 230.47 | 227.00 | 227.77 | 507,906 | -0.15(-0.06%) |
Dec 07, 2023 | 228.18 | 229.13 | 226.38 | 227.91 | 1,051,428 | +0.09(+0.04%) |
Dec 06, 2023 | 227.60 | 230.16 | 227.16 | 227.83 | 849,890 | +1.95(+0.86%) |
Dec 05, 2023 | 227.90 | 228.63 | 225.74 | 225.88 | 914,287 | -2.48(-1.09%) |
Dec 04, 2023 | 221.86 | 228.47 | 221.86 | 228.36 | 1,039,592 | +4.81(+2.15%) |
Dec 01, 2023 | 222.31 | 224.51 | 220.78 | 223.55 | 905,372 | +2.12(+0.96%) |
Nov 30, 2023 | 222.37 | 223.24 | 220.62 | 221.43 | 1,172,521 | +0.21(+0.09%) |
Nov 29, 2023 | 222.99 | 223.72 | 220.69 | 221.22 | 560,779 | +0.20(+0.09%) |
Nov 28, 2023 | 221.15 | 222.47 | 220.03 | 221.02 | 591,297 | -0.65(-0.29%) |
Nov 27, 2023 | 221.63 | 222.31 | 219.33 | 221.67 | 454,388 | -1.07(-0.48%) |
Nov 24, 2023 | 221.29 | 223.53 | 220.79 | 222.74 | 287,426 | +0.97(+0.44%) |
Nov 22, 2023 | 218.70 | 222.25 | 217.34 | 221.77 | 892,770 | +2.36(+1.08%) |
Nov 21, 2023 | 219.62 | 220.14 | 217.77 | 219.41 | 472,550 | -0.35(-0.16%) |
Nov 20, 2023 | 220.59 | 221.24 | 218.84 | 219.76 | 697,569 | -1.31(-0.59%) |
Nov 17, 2023 | 220.63 | 221.21 | 219.36 | 221.08 | 534,127 | +2.04(+0.93%) |
Nov 16, 2023 | 218.84 | 221.03 | 218.44 | 219.04 | 532,536 | -0.32(-0.15%) |
Nov 15, 2023 | 219.21 | 220.66 | 218.71 | 219.36 | 857,636 | +0.75(+0.35%) |
Nov 14, 2023 | 216.41 | 220.35 | 216.01 | 218.61 | 983,851 | +5.44(+2.55%) |
Nov 13, 2023 | 212.82 | 214.88 | 212.66 | 213.16 | 725,289 | -1.56(-0.73%) |
Nov 10, 2023 | 212.43 | 214.98 | 210.37 | 214.72 | 1,019,447 | +3.51(+1.66%) |
Nov 09, 2023 | 214.74 | 215.09 | 210.46 | 211.21 | 873,137 | -2.01(-0.94%) |
Nov 08, 2023 | 215.51 | 215.73 | 213.07 | 213.22 | 805,121 | -2.11(-0.98%) |
Nov 07, 2023 | 214.61 | 216.55 | 212.81 | 215.33 | 852,130 | -0.35(-0.16%) |
Nov 06, 2023 | 222.03 | 222.85 | 215.63 | 215.69 | 899,513 | -5.76(-2.60%) |
Nov 03, 2023 | 215.92 | 223.07 | 215.80 | 221.45 | 1,191,242 | +7.78(+3.64%) |
Nov 02, 2023 | 219.36 | 220.66 | 208.63 | 213.66 | 1,644,797 | -0.11(-0.05%) |