Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 270.10 | 271.55 | 269.27 | 270.66 | 8,540,155 | -0.53(-0.20%) |
Jun 13, 2024 | 270.32 | 271.86 | 269.32 | 271.19 | 7,368,899 | +0.87(+0.32%) |
Jun 12, 2024 | 276.77 | 277.60 | 269.90 | 270.32 | 7,536,395 | -4.35(-1.58%) |
Jun 11, 2024 | 274.54 | 274.86 | 272.22 | 274.67 | 6,244,332 | -0.37(-0.13%) |
Jun 10, 2024 | 278.14 | 278.56 | 273.38 | 275.04 | 5,221,654 | -3.63(-1.30%) |
Jun 07, 2024 | 277.71 | 280.33 | 276.86 | 278.67 | 4,515,800 | +1.63(+0.59%) |
Jun 06, 2024 | 274.80 | 277.15 | 274.08 | 277.04 | 4,862,274 | +2.54(+0.93%) |
Jun 05, 2024 | 273.53 | 274.93 | 272.02 | 274.50 | 5,368,706 | +2.08(+0.76%) |
Jun 04, 2024 | 269.63 | 272.99 | 269.31 | 272.42 | 4,187,936 | +2.04(+0.75%) |
Jun 03, 2024 | 273.09 | 273.13 | 268.06 | 270.38 | 4,838,505 | -2.08(-0.76%) |
May 31, 2024 | 271.44 | 272.76 | 269.01 | 272.46 | 8,915,827 | +1.16(+0.43%) |
May 30, 2024 | 268.70 | 271.64 | 268.31 | 271.30 | 4,903,020 | +2.44(+0.91%) |
May 29, 2024 | 269.00 | 271.14 | 268.26 | 268.86 | 5,469,220 | -2.12(-0.78%) |
May 28, 2024 | 274.23 | 274.46 | 270.23 | 270.98 | 6,212,176 | -3.51(-1.28%) |
May 24, 2024 | 275.01 | 275.24 | 273.35 | 274.49 | 4,339,969 | +0.26(+0.09%) |
May 23, 2024 | 275.24 | 277.44 | 273.03 | 274.23 | 6,115,833 | -1.35(-0.49%) |
May 22, 2024 | 275.53 | 278.08 | 275.12 | 275.58 | 4,201,698 | -0.37(-0.13%) |
May 21, 2024 | 278.00 | 278.43 | 274.88 | 275.95 | 6,578,045 | -2.59(-0.93%) |
May 20, 2024 | 279.22 | 280.27 | 278.18 | 278.54 | 5,461,081 | -1.56(-0.56%) |
May 17, 2024 | 280.05 | 280.91 | 278.10 | 280.10 | 6,186,503 | +0.26(+0.09%) |
May 16, 2024 | 281.74 | 282.38 | 279.26 | 279.84 | 10,352,980 | -1.14(-0.41%) |
May 15, 2024 | 276.64 | 281.21 | 276.56 | 280.98 | 21,327,338 | +3.75(+1.35%) |
May 14, 2024 | 278.92 | 279.47 | 273.76 | 277.23 | 18,560,170 | -1.65(-0.59%) |
May 13, 2024 | 280.94 | 281.63 | 278.58 | 278.87 | 10,547,676 | -1.35(-0.48%) |
May 10, 2024 | 279.03 | 280.51 | 278.72 | 280.22 | 9,003,214 | +2.20(+0.79%) |
May 09, 2024 | 276.29 | 278.27 | 275.88 | 278.02 | 8,964,912 | +1.35(+0.49%) |
May 08, 2024 | 277.29 | 278.03 | 274.41 | 276.68 | 9,046,248 | +0.73(+0.26%) |
May 07, 2024 | 273.21 | 277.37 | 272.33 | 275.95 | 6,488,171 | +3.78(+1.39%) |
May 06, 2024 | 269.15 | 272.28 | 269.07 | 272.17 | 3,965,843 | +4.17(+1.56%) |
May 03, 2024 | 268.50 | 268.95 | 266.01 | 267.99 | 3,875,554 | +0.88(+0.33%) |
May 02, 2024 | 268.85 | 268.97 | 266.16 | 267.12 | 5,076,198 | +0.29(+0.11%) |
May 01, 2024 | 267.65 | 270.41 | 266.22 | 266.83 | 6,139,837 | -1.29(-0.48%) |
Apr 30, 2024 | 270.03 | 271.58 | 268.09 | 268.11 | 6,388,033 | -3.22(-1.19%) |
Apr 29, 2024 | 271.82 | 273.96 | 270.59 | 271.34 | 4,199,857 | -2.67(-0.98%) |
Apr 26, 2024 | 274.50 | 276.26 | 273.32 | 274.01 | 6,853,277 | -0.64(-0.23%) |
Apr 25, 2024 | 272.47 | 275.71 | 269.99 | 274.65 | 8,079,248 | +0.14(+0.05%) |
Apr 24, 2024 | 282.05 | 282.48 | 273.98 | 274.51 | 8,822,760 | +0.91(+0.33%) |
Apr 23, 2024 | 273.50 | 274.38 | 272.21 | 273.60 | 6,439,353 | +1.78(+0.65%) |
Apr 22, 2024 | 270.45 | 273.25 | 268.86 | 271.83 | 6,474,849 | +2.55(+0.95%) |
Apr 19, 2024 | 270.97 | 271.50 | 267.79 | 269.28 | 7,929,641 | -1.59(-0.59%) |
Apr 18, 2024 | 272.07 | 272.64 | 269.36 | 270.87 | 8,248,898 | -1.32(-0.48%) |
Apr 17, 2024 | 272.80 | 273.49 | 271.00 | 272.19 | 5,951,866 | +1.34(+0.49%) |
Apr 16, 2024 | 270.04 | 273.62 | 269.67 | 270.85 | 8,251,992 | +0.07(+0.03%) |
Apr 15, 2024 | 277.38 | 277.40 | 269.84 | 270.78 | 10,283,724 | -4.67(-1.70%) |
Apr 12, 2024 | 275.04 | 276.49 | 273.55 | 275.45 | 9,055,184 | +0.28(+0.10%) |
Apr 11, 2024 | 273.49 | 275.97 | 271.68 | 275.17 | 8,117,239 | +1.20(+0.44%) |
Apr 10, 2024 | 274.91 | 276.31 | 273.61 | 273.97 | 5,285,665 | -2.24(-0.81%) |
Apr 09, 2024 | 277.12 | 277.49 | 272.81 | 276.21 | 7,327,572 | -1.04(-0.37%) |
Apr 08, 2024 | 275.74 | 277.47 | 274.64 | 277.25 | 5,555,377 | +0.62(+0.22%) |
Apr 05, 2024 | 275.59 | 277.44 | 274.53 | 276.63 | 4,400,182 | +3.13(+1.15%) |
Apr 04, 2024 | 277.85 | 278.57 | 273.06 | 273.49 | 4,025,744 | -2.95(-1.07%) |
Apr 03, 2024 | 279.96 | 279.96 | 276.05 | 276.45 | 4,545,174 | -1.48(-0.53%) |
Apr 02, 2024 | 277.49 | 278.81 | 276.47 | 277.93 | 6,925,084 | +0.16(+0.06%) |
Apr 01, 2024 | 279.84 | 280.37 | 276.28 | 277.77 | 5,091,986 | -0.80(-0.29%) |
Mar 28, 2024 | 277.98 | 279.28 | 276.61 | 278.56 | 5,859,211 | +0.06(+0.02%) |
Mar 27, 2024 | 279.73 | 280.73 | 276.47 | 278.50 | 5,200,154 | -1.58(-0.56%) |
Mar 26, 2024 | 283.61 | 283.61 | 277.90 | 280.08 | 8,767,973 | -0.61(-0.22%) |
Mar 25, 2024 | 282.49 | 282.98 | 279.52 | 280.69 | 8,561,654 | -2.05(-0.72%) |
Mar 22, 2024 | 289.46 | 289.95 | 282.37 | 282.74 | 8,760,369 | -7.10(-2.45%) |
Mar 21, 2024 | 289.43 | 290.42 | 287.37 | 289.83 | 5,072,152 | +1.09(+0.38%) |
Mar 20, 2024 | 287.11 | 289.33 | 286.19 | 288.75 | 6,116,064 | +1.93(+0.67%) |
Mar 19, 2024 | 286.13 | 287.53 | 284.72 | 286.82 | 6,607,210 | +2.30(+0.81%) |
Mar 18, 2024 | 283.35 | 285.70 | 282.73 | 284.52 | 4,102,477 | +2.01(+0.71%) |
Mar 15, 2024 | 283.03 | 285.10 | 282.12 | 282.52 | 9,863,403 | -3.36(-1.18%) |
Mar 14, 2024 | 288.43 | 288.51 | 284.02 | 285.88 | 5,494,454 | +1.27(+0.45%) |
Mar 13, 2024 | 284.13 | 285.57 | 283.30 | 284.61 | 5,794,536 | +1.22(+0.43%) |
Mar 12, 2024 | 280.79 | 283.95 | 279.77 | 283.40 | 8,037,615 | +3.35(+1.20%) |
Mar 11, 2024 | 278.93 | 280.25 | 277.48 | 280.04 | 4,622,576 | +0.52(+0.19%) |
Mar 08, 2024 | 278.49 | 281.14 | 278.31 | 279.52 | 3,936,324 | +1.78(+0.64%) |
Mar 07, 2024 | 280.36 | 280.65 | 275.65 | 277.75 | 5,678,270 | -2.17(-0.77%) |
Mar 06, 2024 | 279.48 | 281.48 | 278.79 | 279.91 | 4,552,232 | +1.05(+0.38%) |
Mar 05, 2024 | 279.75 | 280.47 | 277.17 | 278.86 | 6,239,491 | -1.15(-0.41%) |
Mar 04, 2024 | 282.29 | 282.48 | 277.62 | 280.01 | 5,930,841 | -2.62(-0.93%) |
Mar 01, 2024 | 282.68 | 284.38 | 281.59 | 282.64 | 3,963,985 | +0.52(+0.18%) |
Feb 29, 2024 | 284.97 | 285.13 | 281.66 | 282.12 | 6,644,539 | -2.98(-1.05%) |
Feb 28, 2024 | 281.58 | 285.60 | 281.56 | 285.10 | 4,365,583 | +2.45(+0.87%) |
Feb 27, 2024 | 283.64 | 283.64 | 281.02 | 282.65 | 4,154,432 | -0.98(-0.34%) |
Feb 26, 2024 | 282.52 | 284.82 | 282.14 | 283.62 | 3,863,622 | +0.55(+0.19%) |
Feb 23, 2024 | 284.19 | 285.42 | 282.98 | 283.08 | 5,117,149 | -0.15(-0.05%) |
Feb 22, 2024 | 278.66 | 283.54 | 278.46 | 283.23 | 5,109,059 | +6.98(+2.53%) |
Feb 21, 2024 | 274.12 | 276.46 | 273.02 | 276.25 | 4,794,147 | +1.61(+0.59%) |
Feb 20, 2024 | 274.06 | 276.33 | 272.83 | 274.64 | 6,168,129 | -3.40(-1.22%) |
Feb 16, 2024 | 280.44 | 280.60 | 277.36 | 278.05 | 6,707,873 | -2.42(-0.86%) |
Feb 15, 2024 | 277.14 | 280.60 | 277.05 | 280.46 | 4,842,868 | +3.41(+1.23%) |
Feb 14, 2024 | 275.96 | 277.13 | 274.20 | 277.05 | 4,243,063 | +1.75(+0.63%) |
Feb 13, 2024 | 273.24 | 277.49 | 272.26 | 275.30 | 5,503,711 | +0.74(+0.27%) |
Feb 12, 2024 | 275.92 | 276.16 | 273.73 | 274.56 | 3,682,366 | -1.36(-0.49%) |
Feb 09, 2024 | 274.49 | 276.67 | 273.58 | 275.92 | 4,626,876 | +0.65(+0.24%) |
Feb 08, 2024 | 279.02 | 279.14 | 274.77 | 275.27 | 5,843,671 | -3.08(-1.11%) |
Feb 07, 2024 | 278.35 | 278.50 | 276.03 | 278.36 | 4,803,184 | +2.62(+0.95%) |
Feb 06, 2024 | 273.78 | 275.85 | 273.01 | 275.74 | 4,416,377 | +1.18(+0.43%) |
Feb 05, 2024 | 276.37 | 276.97 | 274.11 | 274.56 | 4,917,042 | -1.59(-0.58%) |
Feb 02, 2024 | 276.58 | 277.47 | 274.66 | 276.15 | 4,866,957 | +0.13(+0.05%) |
Feb 01, 2024 | 272.38 | 276.16 | 272.35 | 276.02 | 7,090,628 | +3.78(+1.39%) |
Jan 31, 2024 | 276.09 | 278.95 | 272.17 | 272.25 | 6,161,310 | -3.88(-1.40%) |
Jan 30, 2024 | 273.57 | 277.61 | 273.17 | 276.12 | 6,572,338 | +3.48(+1.28%) |
Jan 29, 2024 | 265.98 | 274.05 | 265.72 | 272.65 | 6,598,094 | +5.70(+2.13%) |
Jan 26, 2024 | 264.95 | 269.87 | 264.62 | 266.95 | 8,618,747 | -4.65(-1.71%) |
Jan 25, 2024 | 270.94 | 271.77 | 269.80 | 271.60 | 6,894,105 | +0.96(+0.35%) |
Jan 24, 2024 | 271.56 | 271.85 | 270.07 | 270.64 | 5,038,447 | +0.39(+0.14%) |
Jan 23, 2024 | 270.54 | 270.86 | 268.91 | 270.25 | 5,913,167 | +0.06(+0.02%) |
Jan 22, 2024 | 271.23 | 271.34 | 269.36 | 270.19 | 6,006,275 | +0.30(+0.11%) |
Jan 19, 2024 | 267.19 | 270.14 | 266.06 | 269.90 | 7,253,396 | +2.75(+1.03%) |
Jan 18, 2024 | 266.89 | 267.78 | 265.43 | 267.15 | 6,718,863 | +1.50(+0.57%) |
Jan 17, 2024 | 263.44 | 266.11 | 263.44 | 265.64 | 5,136,887 | +1.38(+0.52%) |
Jan 16, 2024 | 262.54 | 264.68 | 261.38 | 264.26 | 6,218,305 | +1.07(+0.41%) |
Jan 12, 2024 | 264.15 | 264.57 | 262.73 | 263.19 | 4,674,528 | +0.14(+0.05%) |
Jan 11, 2024 | 264.48 | 265.20 | 261.43 | 263.05 | 5,619,229 | -0.53(-0.20%) |
Jan 10, 2024 | 263.99 | 264.39 | 261.89 | 263.58 | 4,371,521 | +1.23(+0.47%) |
Jan 09, 2024 | 261.03 | 262.64 | 260.18 | 262.35 | 7,085,488 | +0.79(+0.30%) |
Jan 08, 2024 | 259.97 | 261.65 | 258.99 | 261.57 | 4,675,195 | +2.84(+1.10%) |
Jan 05, 2024 | 259.81 | 260.49 | 257.79 | 258.73 | 3,762,578 | +0.08(+0.03%) |
Jan 04, 2024 | 257.11 | 260.07 | 257.04 | 258.65 | 3,856,960 | +1.62(+0.63%) |
Jan 03, 2024 | 257.59 | 257.90 | 255.91 | 257.02 | 4,163,446 | -0.89(-0.34%) |
Jan 02, 2024 | 258.65 | 259.13 | 256.71 | 257.91 | 5,490,467 | -1.47(-0.57%) |
Dec 29, 2023 | 259.61 | 260.49 | 258.71 | 259.38 | 4,090,028 | -0.05(-0.02%) |
Dec 28, 2023 | 257.58 | 259.99 | 257.58 | 259.44 | 3,031,287 | +1.46(+0.57%) |
Dec 27, 2023 | 258.29 | 258.81 | 257.35 | 257.97 | 4,050,251 | -0.23(-0.09%) |
Dec 26, 2023 | 257.57 | 258.77 | 257.57 | 258.20 | 2,092,215 | +0.73(+0.28%) |
Dec 22, 2023 | 259.04 | 260.24 | 257.26 | 257.47 | 5,130,718 | -1.10(-0.43%) |
Dec 21, 2023 | 256.56 | 259.03 | 256.09 | 258.58 | 6,269,641 | +2.42(+0.95%) |
Dec 20, 2023 | 259.54 | 259.85 | 256.13 | 256.16 | 7,263,200 | -2.87(-1.11%) |
Dec 19, 2023 | 257.65 | 259.38 | 256.25 | 259.03 | 8,763,408 | +1.61(+0.63%) |
Dec 18, 2023 | 257.74 | 258.63 | 256.99 | 257.41 | 6,062,750 | +0.34(+0.13%) |
Dec 15, 2023 | 253.57 | 257.41 | 253.50 | 257.07 | 13,467,462 | -0.70(-0.27%) |
Dec 14, 2023 | 262.21 | 262.27 | 255.45 | 257.77 | 8,195,608 | -3.64(-1.39%) |
Dec 13, 2023 | 258.19 | 261.51 | 257.73 | 261.41 | 4,684,292 | +2.81(+1.09%) |
Dec 12, 2023 | 256.35 | 258.76 | 255.44 | 258.60 | 5,988,945 | +3.03(+1.18%) |
Dec 11, 2023 | 254.06 | 256.68 | 254.06 | 255.57 | 6,499,297 | +0.78(+0.31%) |
Dec 08, 2023 | 254.06 | 255.09 | 252.94 | 254.79 | 3,746,398 | -0.08(-0.03%) |
Dec 07, 2023 | 253.95 | 255.19 | 252.56 | 254.87 | 3,602,310 | +1.52(+0.60%) |
Dec 06, 2023 | 254.85 | 255.88 | 252.59 | 253.35 | 3,888,360 | -0.32(-0.13%) |
Dec 05, 2023 | 253.25 | 253.88 | 251.21 | 253.67 | 4,214,066 | +0.17(+0.07%) |
Dec 04, 2023 | 254.96 | 256.43 | 253.41 | 253.50 | 5,266,698 | -2.00(-0.78%) |