Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 345.90 | 348.69 | 343.07 | 347.88 | 3,391,699 | +3.74(+1.09%) |
Jun 12, 2024 | 347.03 | 350.49 | 343.06 | 344.14 | 4,792,889 | +8.42(+2.51%) |
Jun 11, 2024 | 333.00 | 336.31 | 330.32 | 335.72 | 3,250,794 | +3.16(+0.95%) |
Jun 10, 2024 | 327.00 | 332.80 | 326.50 | 332.56 | 2,691,018 | +5.53(+1.69%) |
Jun 07, 2024 | 325.73 | 328.82 | 323.93 | 327.03 | 2,583,814 | -4.07(-1.23%) |
Jun 06, 2024 | 329.80 | 331.84 | 328.06 | 331.10 | 2,978,953 | +0.84(+0.25%) |
Jun 05, 2024 | 328.50 | 330.46 | 325.92 | 330.26 | 2,423,196 | +2.00(+0.61%) |
Jun 04, 2024 | 326.87 | 329.79 | 325.10 | 328.26 | 4,296,548 | +0.25(+0.08%) |
Jun 03, 2024 | 333.65 | 333.65 | 326.84 | 328.01 | 3,712,641 | -6.86(-2.05%) |
May 31, 2024 | 330.05 | 335.17 | 328.01 | 334.87 | 5,563,376 | +5.69(+1.73%) |
May 30, 2024 | 326.26 | 330.22 | 325.70 | 329.18 | 2,921,994 | +5.52(+1.71%) |
May 29, 2024 | 324.28 | 324.53 | 321.54 | 323.66 | 3,526,177 | -2.77(-0.85%) |
May 28, 2024 | 323.14 | 328.70 | 322.24 | 326.43 | 3,833,658 | +3.57(+1.11%) |
May 24, 2024 | 324.14 | 325.28 | 322.18 | 322.86 | 2,755,898 | -1.78(-0.55%) |
May 23, 2024 | 328.69 | 328.71 | 323.74 | 324.63 | 4,048,548 | -3.68(-1.12%) |
May 22, 2024 | 332.35 | 332.94 | 326.66 | 328.31 | 4,050,293 | -5.52(-1.65%) |
May 21, 2024 | 336.66 | 336.66 | 330.03 | 333.83 | 4,304,604 | -1.66(-0.49%) |
May 20, 2024 | 338.77 | 340.18 | 335.21 | 335.49 | 3,259,646 | -6.35(-1.86%) |
May 17, 2024 | 342.38 | 342.55 | 338.24 | 341.83 | 2,762,613 | +1.47(+0.43%) |
May 16, 2024 | 345.60 | 345.85 | 340.30 | 340.36 | 3,143,453 | -5.90(-1.70%) |
May 15, 2024 | 342.80 | 348.02 | 342.31 | 346.26 | 4,179,740 | +8.11(+2.40%) |
May 14, 2024 | 332.74 | 341.88 | 330.70 | 338.15 | 5,920,308 | -0.46(-0.13%) |
May 13, 2024 | 345.66 | 346.38 | 338.05 | 338.61 | 4,081,115 | -5.43(-1.58%) |
May 10, 2024 | 345.06 | 347.39 | 342.31 | 344.04 | 3,437,665 | -1.00(-0.29%) |
May 09, 2024 | 336.91 | 345.60 | 336.54 | 345.04 | 3,826,803 | +8.55(+2.54%) |
May 08, 2024 | 336.44 | 338.09 | 335.30 | 336.49 | 3,144,745 | -1.85(-0.55%) |
May 07, 2024 | 341.23 | 343.15 | 338.03 | 338.34 | 2,950,920 | -1.59(-0.47%) |
May 06, 2024 | 343.61 | 343.99 | 338.09 | 339.93 | 3,389,596 | -0.56(-0.16%) |
May 03, 2024 | 338.92 | 344.49 | 338.02 | 340.48 | 4,194,012 | +7.27(+2.18%) |
May 02, 2024 | 333.18 | 333.68 | 328.69 | 333.21 | 3,273,659 | +3.54(+1.07%) |
May 01, 2024 | 330.71 | 333.08 | 327.16 | 329.68 | 3,290,466 | -2.24(-0.67%) |
Apr 30, 2024 | 333.40 | 335.11 | 330.56 | 331.91 | 3,110,795 | -2.56(-0.77%) |
Apr 29, 2024 | 332.69 | 335.01 | 331.84 | 334.48 | 2,621,381 | +1.70(+0.51%) |
Apr 26, 2024 | 328.71 | 333.51 | 328.70 | 332.78 | 2,482,401 | +3.09(+0.94%) |
Apr 25, 2024 | 327.44 | 330.61 | 324.64 | 329.69 | 3,813,664 | -1.02(-0.31%) |
Apr 24, 2024 | 334.74 | 335.22 | 329.53 | 330.71 | 4,055,909 | -5.95(-1.77%) |
Apr 23, 2024 | 335.67 | 337.84 | 333.97 | 336.66 | 3,722,898 | +2.87(+0.86%) |
Apr 22, 2024 | 335.88 | 337.11 | 331.41 | 333.79 | 3,133,327 | +0.75(+0.22%) |
Apr 19, 2024 | 332.40 | 333.55 | 330.28 | 333.05 | 3,097,963 | +2.45(+0.74%) |
Apr 18, 2024 | 333.33 | 334.62 | 329.04 | 330.59 | 3,743,265 | +0.06(+0.02%) |
Apr 17, 2024 | 334.45 | 334.92 | 329.65 | 330.53 | 4,303,210 | -1.99(-0.60%) |
Apr 16, 2024 | 334.50 | 335.77 | 330.66 | 332.52 | 4,556,918 | -3.08(-0.92%) |
Apr 15, 2024 | 343.53 | 343.69 | 334.86 | 335.60 | 4,238,265 | -4.91(-1.44%) |
Apr 12, 2024 | 343.73 | 343.73 | 339.15 | 340.50 | 3,575,028 | -4.47(-1.30%) |
Apr 11, 2024 | 348.62 | 349.48 | 343.40 | 344.97 | 4,177,125 | -3.17(-0.91%) |
Apr 10, 2024 | 349.44 | 351.55 | 346.34 | 348.14 | 4,838,473 | -10.79(-3.00%) |
Apr 09, 2024 | 361.12 | 361.93 | 356.25 | 358.93 | 3,043,709 | -0.62(-0.17%) |
Apr 08, 2024 | 355.60 | 360.07 | 354.79 | 359.55 | 4,369,955 | +4.15(+1.17%) |
Apr 05, 2024 | 355.21 | 356.85 | 353.56 | 355.40 | 3,266,037 | +0.19(+0.05%) |
Apr 04, 2024 | 360.11 | 362.48 | 354.45 | 355.21 | 4,411,979 | -2.20(-0.62%) |
Apr 03, 2024 | 359.50 | 359.90 | 356.52 | 357.42 | 4,755,909 | -3.08(-0.85%) |
Apr 02, 2024 | 361.98 | 364.33 | 360.45 | 360.49 | 4,682,115 | -4.99(-1.37%) |
Apr 01, 2024 | 378.84 | 380.49 | 365.30 | 365.49 | 4,361,471 | -15.46(-4.06%) |
Mar 28, 2024 | 384.46 | 381.02 | 380.99 | 380.95 | 4,198,616 | -2.27(-0.59%) |
Mar 27, 2024 | 378.22 | 383.65 | 378.11 | 383.23 | 2,554,252 | +5.92(+1.57%) |
Mar 26, 2024 | 379.77 | 381.61 | 376.78 | 377.31 | 2,739,172 | -3.56(-0.93%) |
Mar 25, 2024 | 386.41 | 387.17 | 380.25 | 380.86 | 2,702,262 | -6.72(-1.73%) |
Mar 22, 2024 | 391.96 | 393.68 | 387.40 | 387.59 | 3,029,655 | -4.89(-1.24%) |
Mar 21, 2024 | 385.73 | 394.13 | 385.61 | 392.47 | 4,266,036 | +10.72(+2.81%) |
Mar 20, 2024 | 376.80 | 382.22 | 373.63 | 381.76 | 2,769,325 | +4.96(+1.32%) |
Mar 19, 2024 | 372.30 | 376.84 | 370.55 | 376.79 | 3,517,828 | +7.45(+2.02%) |
Mar 18, 2024 | 373.89 | 374.99 | 368.58 | 369.34 | 3,479,697 | -1.31(-0.35%) |
Mar 15, 2024 | 371.54 | 375.81 | 369.97 | 370.65 | 9,299,105 | -2.03(-0.54%) |
Mar 14, 2024 | 375.39 | 377.57 | 369.60 | 372.68 | 3,904,521 | -3.70(-0.98%) |
Mar 13, 2024 | 373.43 | 380.07 | 373.19 | 376.37 | 3,787,536 | +4.42(+1.19%) |
Mar 12, 2024 | 369.94 | 373.31 | 369.83 | 371.95 | 2,863,183 | +3.00(+0.81%) |
Mar 11, 2024 | 369.00 | 370.40 | 366.32 | 368.95 | 2,853,499 | -1.82(-0.49%) |
Mar 08, 2024 | 372.41 | 374.02 | 369.53 | 370.77 | 2,177,945 | -3.18(-0.85%) |
Mar 07, 2024 | 375.26 | 377.67 | 372.98 | 373.95 | 2,283,788 | -0.88(-0.24%) |
Mar 06, 2024 | 375.92 | 377.19 | 373.30 | 374.83 | 2,513,391 | +1.23(+0.33%) |
Mar 05, 2024 | 375.23 | 376.10 | 372.19 | 373.60 | 3,050,644 | -1.89(-0.50%) |
Mar 04, 2024 | 378.00 | 379.61 | 375.24 | 375.50 | 2,652,514 | -4.03(-1.06%) |
Mar 01, 2024 | 375.49 | 380.16 | 374.96 | 379.53 | 2,786,593 | +3.79(+1.01%) |
Feb 29, 2024 | 373.94 | 376.89 | 373.31 | 375.74 | 4,439,751 | +2.96(+0.79%) |
Feb 28, 2024 | 370.75 | 374.98 | 370.26 | 372.77 | 2,312,057 | +2.02(+0.55%) |
Feb 27, 2024 | 367.89 | 370.99 | 365.86 | 370.75 | 2,896,489 | +3.91(+1.07%) |
Feb 26, 2024 | 368.73 | 370.08 | 365.97 | 366.84 | 2,492,804 | -0.36(-0.10%) |
Feb 23, 2024 | 367.31 | 369.45 | 365.51 | 367.20 | 3,442,400 | +0.61(+0.17%) |
Feb 22, 2024 | 362.73 | 368.18 | 362.45 | 366.58 | 3,430,965 | +7.12(+1.98%) |
Feb 21, 2024 | 355.97 | 360.43 | 354.35 | 359.47 | 3,320,290 | +1.54(+0.43%) |
Feb 20, 2024 | 350.76 | 360.57 | 350.01 | 357.93 | 4,886,934 | +0.22(+0.06%) |
Feb 16, 2024 | 356.06 | 359.33 | 354.55 | 357.71 | 3,952,117 | +1.25(+0.35%) |
Feb 15, 2024 | 354.30 | 357.01 | 352.28 | 356.45 | 2,696,416 | +2.81(+0.80%) |
Feb 14, 2024 | 352.60 | 354.38 | 349.45 | 353.64 | 3,040,660 | +0.63(+0.18%) |
Feb 13, 2024 | 353.88 | 354.83 | 349.35 | 353.01 | 3,146,464 | -7.76(-2.15%) |
Feb 12, 2024 | 359.56 | 364.00 | 359.39 | 360.77 | 3,159,645 | +2.27(+0.63%) |
Feb 09, 2024 | 359.47 | 359.76 | 356.18 | 358.50 | 2,421,001 | -0.56(-0.16%) |
Feb 08, 2024 | 358.21 | 360.97 | 357.02 | 359.06 | 2,558,235 | +1.02(+0.28%) |
Feb 07, 2024 | 353.89 | 359.07 | 353.14 | 358.05 | 3,314,621 | +6.36(+1.81%) |
Feb 06, 2024 | 350.31 | 353.42 | 349.76 | 351.69 | 2,071,792 | +1.10(+0.31%) |
Feb 05, 2024 | 349.13 | 351.51 | 346.27 | 350.59 | 2,688,274 | -2.06(-0.59%) |
Feb 02, 2024 | 349.64 | 354.94 | 345.54 | 352.65 | 3,745,775 | -2.80(-0.79%) |
Feb 01, 2024 | 348.87 | 355.53 | 347.81 | 355.46 | 2,470,738 | +7.02(+2.01%) |
Jan 31, 2024 | 353.34 | 354.38 | 347.84 | 348.44 | 3,421,400 | -4.09(-1.16%) |
Jan 30, 2024 | 349.96 | 354.33 | 349.50 | 352.53 | 2,366,039 | +1.38(+0.39%) |
Jan 29, 2024 | 350.60 | 351.81 | 348.49 | 351.14 | 2,766,875 | +0.39(+0.11%) |
Jan 26, 2024 | 346.97 | 352.48 | 346.52 | 350.75 | 3,219,117 | +4.27(+1.23%) |
Jan 25, 2024 | 348.07 | 348.36 | 343.80 | 346.48 | 3,101,054 | +3.65(+1.07%) |
Jan 24, 2024 | 347.43 | 348.35 | 342.62 | 342.82 | 3,518,821 | -3.46(-1.00%) |
Jan 23, 2024 | 351.29 | 351.32 | 344.59 | 346.29 | 3,938,562 | -5.84(-1.66%) |
Jan 22, 2024 | 354.76 | 356.83 | 351.13 | 352.12 | 4,045,324 | -5.65(-1.58%) |
Jan 19, 2024 | 354.21 | 358.31 | 351.72 | 357.77 | 3,276,539 | +4.45(+1.26%) |
Jan 18, 2024 | 351.56 | 354.12 | 349.50 | 353.32 | 2,542,161 | +2.17(+0.62%) |
Jan 17, 2024 | 352.06 | 355.15 | 349.51 | 351.14 | 2,680,471 | -2.69(-0.76%) |
Jan 16, 2024 | 353.47 | 355.04 | 351.65 | 353.84 | 3,716,711 | +2.69(+0.76%) |
Jan 12, 2024 | 353.94 | 353.94 | 348.90 | 351.15 | 1,982,005 | -0.81(-0.23%) |
Jan 11, 2024 | 352.52 | 356.38 | 348.74 | 351.96 | 3,576,182 | -0.27(-0.08%) |
Jan 10, 2024 | 346.13 | 352.29 | 345.82 | 352.23 | 4,160,233 | +10.47(+3.06%) |
Jan 09, 2024 | 341.38 | 344.64 | 340.83 | 341.76 | 2,368,111 | -1.72(-0.50%) |
Jan 08, 2024 | 339.03 | 343.99 | 338.85 | 343.47 | 2,770,549 | +4.93(+1.46%) |
Jan 05, 2024 | 333.54 | 339.43 | 333.49 | 338.55 | 2,698,847 | +4.30(+1.28%) |
Jan 04, 2024 | 335.58 | 338.53 | 334.20 | 334.25 | 3,698,842 | +0.32(+0.10%) |
Jan 03, 2024 | 338.09 | 338.31 | 332.28 | 333.93 | 3,351,944 | -6.73(-1.98%) |
Jan 02, 2024 | 339.80 | 342.85 | 338.82 | 340.66 | 2,870,375 | -1.45(-0.42%) |
Dec 29, 2023 | 341.40 | 343.10 | 338.63 | 342.11 | 10,459,880 | -0.80(-0.23%) |
Dec 28, 2023 | 344.04 | 344.57 | 341.37 | 342.91 | 2,896,561 | -1.15(-0.34%) |
Dec 27, 2023 | 345.43 | 345.52 | 342.73 | 344.07 | 2,800,809 | -0.77(-0.22%) |
Dec 26, 2023 | 343.97 | 345.61 | 343.70 | 344.84 | 1,606,186 | +0.71(+0.21%) |
Dec 22, 2023 | 344.57 | 346.84 | 342.25 | 344.12 | 2,056,481 | -0.38(-0.11%) |
Dec 21, 2023 | 347.36 | 347.74 | 342.56 | 344.50 | 2,830,825 | +0.31(+0.09%) |
Dec 20, 2023 | 346.50 | 350.23 | 343.85 | 344.19 | 3,293,622 | -3.37(-0.97%) |
Dec 19, 2023 | 346.96 | 348.44 | 345.91 | 347.56 | 4,715,130 | +1.24(+0.36%) |
Dec 18, 2023 | 349.18 | 350.37 | 345.83 | 346.32 | 4,477,586 | -3.15(-0.90%) |
Dec 15, 2023 | 343.76 | 349.84 | 342.31 | 349.47 | 11,369,418 | +2.16(+0.62%) |
Dec 14, 2023 | 345.26 | 348.55 | 343.54 | 347.30 | 7,691,793 | +8.30(+2.45%) |
Dec 13, 2023 | 330.61 | 339.43 | 327.66 | 339.00 | 5,739,287 | +10.07(+3.06%) |
Dec 12, 2023 | 326.21 | 330.24 | 326.09 | 328.93 | 2,935,922 | +1.85(+0.56%) |
Dec 11, 2023 | 325.59 | 327.84 | 324.60 | 327.09 | 3,566,064 | +4.80(+1.49%) |
Dec 08, 2023 | 321.82 | 323.09 | 320.90 | 322.29 | 2,926,959 | +0.30(+0.09%) |
Dec 07, 2023 | 321.93 | 323.22 | 320.52 | 321.99 | 2,777,168 | +0.06(+0.02%) |
Dec 06, 2023 | 320.84 | 324.11 | 320.06 | 321.93 | 3,070,088 | +2.58(+0.81%) |
Dec 05, 2023 | 317.88 | 319.77 | 315.91 | 319.36 | 3,311,525 | -0.51(-0.16%) |
Dec 04, 2023 | 315.53 | 320.92 | 314.88 | 319.87 | 3,877,398 | +4.34(+1.38%) |
Dec 01, 2023 | 309.81 | 316.00 | 308.99 | 315.53 | 3,660,697 | +6.05(+1.96%) |
Nov 30, 2023 | 308.54 | 309.74 | 304.64 | 309.48 | 5,057,973 | +2.44(+0.79%) |
Nov 29, 2023 | 310.04 | 310.04 | 306.93 | 307.04 | 3,185,648 | -0.23(-0.07%) |
Nov 28, 2023 | 304.69 | 308.48 | 303.39 | 307.26 | 3,178,133 | +2.37(+0.78%) |
Nov 27, 2023 | 304.67 | 306.82 | 303.74 | 304.89 | 3,051,501 | +0.21(+0.07%) |
Nov 24, 2023 | 303.18 | 305.34 | 302.33 | 304.68 | 1,284,855 | +1.47(+0.49%) |
Nov 22, 2023 | 301.43 | 303.85 | 300.53 | 303.20 | 2,930,466 | +3.79(+1.26%) |
Nov 21, 2023 | 299.64 | 300.13 | 296.48 | 299.42 | 3,036,069 | -2.79(-0.92%) |
Nov 20, 2023 | 301.23 | 303.67 | 299.81 | 302.21 | 3,527,543 | +0.90(+0.30%) |
Nov 17, 2023 | 302.52 | 302.73 | 299.53 | 301.31 | 2,825,250 | +0.81(+0.27%) |
Nov 16, 2023 | 299.95 | 301.98 | 298.43 | 300.50 | 3,175,607 | -1.72(-0.57%) |
Nov 15, 2023 | 298.20 | 302.94 | 298.11 | 302.21 | 4,064,242 | +4.47(+1.50%) |
Nov 14, 2023 | 295.06 | 302.26 | 294.32 | 297.74 | 8,107,536 | +15.26(+5.40%) |
Nov 13, 2023 | 282.21 | 284.31 | 281.67 | 282.48 | 4,663,732 | -3.45(-1.21%) |
Nov 10, 2023 | 283.62 | 285.94 | 281.23 | 285.94 | 3,726,032 | +3.65(+1.29%) |
Nov 09, 2023 | 286.29 | 287.06 | 282.10 | 282.29 | 4,138,432 | -7.89(-2.72%) |
Nov 08, 2023 | 289.31 | 292.23 | 288.41 | 290.18 | 2,503,443 | +1.13(+0.39%) |
Nov 07, 2023 | 288.90 | 290.26 | 287.87 | 289.05 | 2,679,465 | +0.20(+0.07%) |
Nov 06, 2023 | 289.03 | 290.69 | 287.54 | 288.86 | 2,947,479 | -1.02(-0.35%) |
Nov 03, 2023 | 288.48 | 292.04 | 288.46 | 289.88 | 3,132,637 | +1.06(+0.37%) |
Nov 02, 2023 | 284.62 | 288.95 | 284.38 | 288.82 | 3,696,968 | +7.75(+2.76%) |