Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 312.97 | 318.94 | 310.18 | 316.39 | 553,245 | +3.06(+0.98%) |
Jun 14, 2024 | 316.52 | 316.52 | 308.47 | 313.33 | 319,436 | -4.59(-1.44%) |
Jun 13, 2024 | 317.51 | 319.28 | 312.00 | 317.92 | 538,914 | -1.86(-0.58%) |
Jun 12, 2024 | 321.17 | 323.48 | 317.22 | 319.78 | 382,004 | +2.74(+0.86%) |
Jun 11, 2024 | 317.87 | 323.41 | 316.03 | 317.04 | 423,998 | -2.80(-0.88%) |
Jun 10, 2024 | 314.35 | 320.59 | 312.67 | 319.84 | 400,585 | +0.56(+0.18%) |
Jun 07, 2024 | 318.62 | 320.35 | 312.19 | 319.28 | 634,384 | -2.74(-0.85%) |
Jun 06, 2024 | 331.02 | 331.04 | 321.56 | 322.02 | 677,086 | -7.63(-2.31%) |
Jun 05, 2024 | 319.50 | 330.27 | 318.81 | 329.65 | 473,816 | +11.57(+3.64%) |
Jun 04, 2024 | 324.62 | 324.62 | 316.19 | 318.08 | 425,672 | -5.41(-1.67%) |
Jun 03, 2024 | 322.80 | 330.91 | 317.18 | 323.49 | 469,088 | -1.33(-0.41%) |
May 31, 2024 | 325.91 | 328.00 | 318.50 | 324.82 | 674,254 | +1.90(+0.59%) |
May 30, 2024 | 309.20 | 332.52 | 306.62 | 322.92 | 1,021,066 | +13.40(+4.33%) |
May 29, 2024 | 316.85 | 319.33 | 308.75 | 309.52 | 493,152 | -11.54(-3.59%) |
May 28, 2024 | 321.55 | 325.60 | 317.52 | 321.06 | 566,423 | +0.34(+0.11%) |
May 24, 2024 | 320.42 | 325.91 | 317.81 | 320.72 | 582,318 | +0.72(+0.23%) |
May 23, 2024 | 319.74 | 321.58 | 315.90 | 320.00 | 651,779 | +3.06(+0.97%) |
May 22, 2024 | 318.17 | 320.36 | 315.05 | 316.94 | 370,368 | -0.94(-0.30%) |
May 21, 2024 | 317.99 | 319.72 | 315.00 | 317.88 | 327,662 | -0.84(-0.26%) |
May 20, 2024 | 315.89 | 321.45 | 314.06 | 318.72 | 358,620 | +4.00(+1.27%) |
May 17, 2024 | 316.08 | 317.84 | 312.44 | 314.72 | 224,336 | -1.11(-0.35%) |
May 16, 2024 | 320.74 | 322.59 | 314.79 | 315.83 | 247,396 | -5.97(-1.86%) |
May 15, 2024 | 319.10 | 322.56 | 316.62 | 321.80 | 509,291 | +6.23(+1.97%) |
May 14, 2024 | 311.45 | 316.03 | 310.44 | 315.57 | 474,970 | +6.06(+1.96%) |
May 13, 2024 | 315.74 | 316.00 | 309.31 | 309.51 | 414,059 | -5.88(-1.86%) |
May 10, 2024 | 315.40 | 319.57 | 313.50 | 315.39 | 448,677 | +0.35(+0.11%) |
May 09, 2024 | 312.26 | 315.73 | 311.36 | 315.04 | 396,034 | +3.29(+1.06%) |
May 08, 2024 | 313.77 | 314.05 | 309.87 | 311.75 | 541,531 | -2.79(-0.89%) |
May 07, 2024 | 315.62 | 317.24 | 312.39 | 314.54 | 617,363 | -0.60(-0.19%) |
May 06, 2024 | 310.01 | 315.87 | 308.46 | 315.14 | 491,800 | +6.12(+1.98%) |
May 03, 2024 | 306.55 | 310.43 | 303.23 | 309.02 | 567,326 | +7.95(+2.64%) |
May 02, 2024 | 302.96 | 307.00 | 295.75 | 301.07 | 641,936 | -0.54(-0.18%) |
May 01, 2024 | 297.27 | 306.40 | 296.57 | 301.61 | 357,018 | +3.73(+1.25%) |
Apr 30, 2024 | 304.61 | 306.77 | 297.16 | 297.88 | 412,852 | -6.26(-2.06%) |
Apr 29, 2024 | 309.22 | 311.46 | 300.88 | 304.14 | 615,956 | -4.17(-1.35%) |
Apr 26, 2024 | 302.85 | 310.41 | 300.25 | 308.31 | 715,419 | +8.23(+2.74%) |
Apr 25, 2024 | 312.34 | 318.55 | 296.63 | 300.08 | 1,196,403 | -9.36(-3.02%) |
Apr 24, 2024 | 309.83 | 313.89 | 305.07 | 309.44 | 962,338 | +2.99(+0.98%) |
Apr 23, 2024 | 300.21 | 307.22 | 298.17 | 306.45 | 855,919 | +8.52(+2.86%) |
Apr 22, 2024 | 290.87 | 299.65 | 288.23 | 297.93 | 778,967 | +9.70(+3.37%) |
Apr 19, 2024 | 291.85 | 295.06 | 287.02 | 288.23 | 647,943 | -3.59(-1.23%) |
Apr 18, 2024 | 291.07 | 298.99 | 287.90 | 291.82 | 496,031 | -0.20(-0.07%) |
Apr 17, 2024 | 296.90 | 296.93 | 290.63 | 292.02 | 386,201 | -2.01(-0.68%) |
Apr 16, 2024 | 296.83 | 301.46 | 293.35 | 294.03 | 667,738 | -5.09(-1.70%) |
Apr 15, 2024 | 309.60 | 310.29 | 298.82 | 299.12 | 384,759 | -6.88(-2.25%) |
Apr 12, 2024 | 309.32 | 311.39 | 305.43 | 306.00 | 393,747 | -6.39(-2.05%) |
Apr 11, 2024 | 314.31 | 314.31 | 310.25 | 312.39 | 198,518 | -0.12(-0.04%) |
Apr 10, 2024 | 311.50 | 315.12 | 310.92 | 312.51 | 313,542 | -6.63(-2.08%) |
Apr 09, 2024 | 323.77 | 325.91 | 318.24 | 319.14 | 395,580 | -1.82(-0.57%) |
Apr 08, 2024 | 319.15 | 322.76 | 317.17 | 320.96 | 302,613 | +2.13(+0.67%) |
Apr 05, 2024 | 314.14 | 322.20 | 312.44 | 318.83 | 431,233 | +5.65(+1.80%) |
Apr 04, 2024 | 314.77 | 323.89 | 312.85 | 313.18 | 549,075 | -7.91(-2.46%) |
Apr 03, 2024 | 321.38 | 324.07 | 316.95 | 321.09 | 531,410 | -1.58(-0.49%) |
Apr 02, 2024 | 327.34 | 327.34 | 321.47 | 322.67 | 483,610 | -9.06(-2.73%) |
Apr 01, 2024 | 337.00 | 338.98 | 329.97 | 331.73 | 428,111 | -4.22(-1.26%) |
Mar 28, 2024 | 330.19 | 336.74 | 327.77 | 335.95 | 520,512 | +6.45(+1.96%) |
Mar 27, 2024 | 333.01 | 335.98 | 329.28 | 329.50 | 541,108 | -0.41(-0.12%) |
Mar 26, 2024 | 331.33 | 333.49 | 329.34 | 329.91 | 441,944 | +0.11(+0.03%) |
Mar 25, 2024 | 332.05 | 333.18 | 329.44 | 329.80 | 365,071 | -2.20(-0.66%) |
Mar 22, 2024 | 334.02 | 336.35 | 328.15 | 332.00 | 476,447 | -5.28(-1.57%) |
Mar 21, 2024 | 337.02 | 339.45 | 335.82 | 337.28 | 418,449 | +1.54(+0.46%) |
Mar 20, 2024 | 335.79 | 336.86 | 330.98 | 335.74 | 342,729 | +0.95(+0.28%) |
Mar 19, 2024 | 329.76 | 335.96 | 327.95 | 334.79 | 365,432 | +2.28(+0.69%) |
Mar 18, 2024 | 334.76 | 338.11 | 332.12 | 332.51 | 376,958 | -2.25(-0.67%) |
Mar 15, 2024 | 332.21 | 335.83 | 323.77 | 334.76 | 416,240 | +1.08(+0.32%) |
Mar 14, 2024 | 335.15 | 336.23 | 330.51 | 333.68 | 301,062 | +0.18(+0.05%) |
Mar 13, 2024 | 340.44 | 341.00 | 331.02 | 333.50 | 488,743 | -4.86(-1.44%) |
Mar 12, 2024 | 332.10 | 340.38 | 328.63 | 338.36 | 681,234 | +5.98(+1.80%) |
Mar 11, 2024 | 332.49 | 335.98 | 328.44 | 332.38 | 754,360 | -2.26(-0.68%) |
Mar 08, 2024 | 340.82 | 342.51 | 333.90 | 334.64 | 514,976 | -5.36(-1.58%) |
Mar 07, 2024 | 336.76 | 340.82 | 335.93 | 340.00 | 373,042 | +4.38(+1.31%) |
Mar 06, 2024 | 344.00 | 344.77 | 334.30 | 335.62 | 673,603 | +0.13(+0.04%) |
Mar 05, 2024 | 325.35 | 335.71 | 325.35 | 335.49 | 661,317 | +4.23(+1.28%) |
Mar 04, 2024 | 324.77 | 332.95 | 320.86 | 331.26 | 650,344 | +5.75(+1.77%) |
Mar 01, 2024 | 319.88 | 325.75 | 317.79 | 325.51 | 450,738 | +4.89(+1.53%) |
Feb 29, 2024 | 323.63 | 323.63 | 318.12 | 320.62 | 478,537 | -2.82(-0.87%) |
Feb 28, 2024 | 319.83 | 326.03 | 319.39 | 323.44 | 508,457 | +0.98(+0.30%) |
Feb 27, 2024 | 318.78 | 323.74 | 318.17 | 322.46 | 514,029 | +3.73(+1.17%) |
Feb 26, 2024 | 312.48 | 319.08 | 312.43 | 318.73 | 891,727 | +4.54(+1.44%) |
Feb 23, 2024 | 313.87 | 316.52 | 309.67 | 314.19 | 703,532 | +0.82(+0.26%) |
Feb 22, 2024 | 301.47 | 323.80 | 298.01 | 313.37 | 1,245,474 | +28.67(+10.07%) |
Feb 21, 2024 | 285.65 | 285.65 | 277.21 | 284.70 | 630,650 | +1.22(+0.43%) |
Feb 20, 2024 | 289.03 | 296.50 | 282.98 | 283.48 | 725,473 | -5.55(-1.92%) |
Feb 16, 2024 | 290.08 | 292.22 | 286.89 | 289.03 | 587,423 | -1.11(-0.38%) |
Feb 15, 2024 | 292.72 | 296.68 | 286.72 | 290.14 | 756,032 | -2.58(-0.88%) |
Feb 14, 2024 | 278.94 | 293.29 | 278.94 | 292.72 | 1,025,386 | +17.57(+6.39%) |
Feb 13, 2024 | 273.64 | 278.80 | 272.14 | 275.15 | 606,614 | -2.90(-1.04%) |
Feb 12, 2024 | 277.00 | 281.58 | 276.00 | 278.05 | 697,866 | -0.43(-0.15%) |
Feb 09, 2024 | 275.37 | 282.39 | 274.70 | 278.48 | 579,144 | +4.64(+1.69%) |
Feb 08, 2024 | 270.74 | 274.09 | 267.88 | 273.84 | 388,222 | +4.78(+1.78%) |
Feb 07, 2024 | 265.64 | 270.41 | 262.39 | 269.06 | 292,961 | +3.58(+1.35%) |
Feb 06, 2024 | 269.00 | 269.00 | 261.25 | 265.48 | 464,166 | -0.31(-0.12%) |
Feb 05, 2024 | 257.94 | 267.00 | 256.96 | 265.79 | 471,421 | +5.29(+2.03%) |
Feb 02, 2024 | 259.78 | 261.88 | 257.65 | 260.50 | 535,969 | +0.00(+0.00%) |
Feb 01, 2024 | 262.26 | 268.34 | 256.21 | 260.50 | 484,523 | -0.37(-0.14%) |
Jan 31, 2024 | 262.91 | 262.91 | 254.60 | 260.87 | 774,483 | -1.65(-0.63%) |
Jan 30, 2024 | 268.61 | 268.61 | 259.80 | 262.52 | 592,385 | -5.31(-1.98%) |
Jan 29, 2024 | 266.75 | 268.45 | 265.19 | 267.83 | 358,200 | +1.32(+0.50%) |
Jan 26, 2024 | 268.50 | 270.71 | 264.10 | 266.51 | 349,219 | +1.02(+0.38%) |
Jan 25, 2024 | 265.74 | 267.62 | 262.88 | 265.49 | 337,398 | +1.76(+0.67%) |
Jan 24, 2024 | 266.61 | 267.59 | 262.86 | 263.73 | 503,620 | -0.25(-0.09%) |
Jan 23, 2024 | 267.05 | 267.35 | 260.32 | 263.98 | 627,010 | -1.25(-0.47%) |
Jan 22, 2024 | 261.38 | 267.86 | 259.17 | 265.23 | 642,493 | +5.66(+2.18%) |
Jan 19, 2024 | 255.46 | 259.63 | 253.09 | 259.57 | 799,682 | +5.33(+2.10%) |
Jan 18, 2024 | 247.84 | 254.54 | 244.78 | 254.24 | 678,436 | +6.40(+2.58%) |
Jan 17, 2024 | 248.21 | 249.85 | 244.59 | 247.84 | 486,275 | -3.08(-1.23%) |
Jan 16, 2024 | 251.76 | 255.83 | 248.42 | 250.92 | 614,506 | -4.08(-1.60%) |
Jan 12, 2024 | 255.52 | 257.11 | 250.80 | 255.00 | 627,230 | -0.20(-0.08%) |
Jan 11, 2024 | 258.28 | 258.28 | 251.25 | 255.20 | 512,484 | -3.95(-1.52%) |
Jan 10, 2024 | 271.69 | 272.00 | 254.38 | 259.15 | 1,051,545 | -12.04(-4.44%) |
Jan 09, 2024 | 270.92 | 280.08 | 269.62 | 271.19 | 615,987 | -1.64(-0.60%) |
Jan 08, 2024 | 272.08 | 272.93 | 269.40 | 272.83 | 232,717 | +2.11(+0.78%) |
Jan 05, 2024 | 266.96 | 271.74 | 265.23 | 270.72 | 551,353 | +2.32(+0.86%) |
Jan 04, 2024 | 267.92 | 274.47 | 260.51 | 268.40 | 780,176 | -0.34(-0.13%) |
Jan 03, 2024 | 280.86 | 280.86 | 268.52 | 268.74 | 895,696 | -12.07(-4.30%) |
Jan 02, 2024 | 280.54 | 283.85 | 280.01 | 280.81 | 370,037 | -2.26(-0.80%) |
Dec 29, 2023 | 284.60 | 285.33 | 281.88 | 283.07 | 286,230 | -2.69(-0.94%) |
Dec 28, 2023 | 284.10 | 287.43 | 283.44 | 285.76 | 626,728 | +1.59(+0.56%) |
Dec 27, 2023 | 285.80 | 285.80 | 282.70 | 284.17 | 169,797 | +0.12(+0.04%) |
Dec 26, 2023 | 280.84 | 284.43 | 280.07 | 284.05 | 248,867 | +3.45(+1.23%) |
Dec 22, 2023 | 283.93 | 285.51 | 279.60 | 280.60 | 684,473 | -2.03(-0.72%) |
Dec 21, 2023 | 281.15 | 283.21 | 279.81 | 282.63 | 270,509 | +3.22(+1.15%) |
Dec 20, 2023 | 284.87 | 285.45 | 277.69 | 279.41 | 408,108 | -5.07(-1.78%) |
Dec 19, 2023 | 280.44 | 284.48 | 278.27 | 284.48 | 411,582 | +4.47(+1.60%) |
Dec 18, 2023 | 278.82 | 281.86 | 277.27 | 280.01 | 291,176 | +0.98(+0.35%) |
Dec 15, 2023 | 279.66 | 281.16 | 276.53 | 279.03 | 478,989 | +1.03(+0.37%) |
Dec 14, 2023 | 283.28 | 288.50 | 276.41 | 278.00 | 914,233 | +0.83(+0.30%) |
Dec 13, 2023 | 275.95 | 278.25 | 270.61 | 277.17 | 830,714 | +1.41(+0.51%) |
Dec 12, 2023 | 275.12 | 276.62 | 272.91 | 275.76 | 291,604 | +1.06(+0.39%) |
Dec 11, 2023 | 274.28 | 276.95 | 273.32 | 274.70 | 402,446 | +2.24(+0.82%) |
Dec 08, 2023 | 266.92 | 273.33 | 261.92 | 272.46 | 726,673 | +4.27(+1.59%) |
Dec 07, 2023 | 268.45 | 270.02 | 264.71 | 268.19 | 374,248 | -0.25(-0.09%) |
Dec 06, 2023 | 270.71 | 274.29 | 268.29 | 268.44 | 402,324 | -1.06(-0.39%) |
Dec 05, 2023 | 264.56 | 269.60 | 264.06 | 269.50 | 510,205 | +2.89(+1.08%) |
Dec 04, 2023 | 268.25 | 269.76 | 265.88 | 266.61 | 475,332 | -2.74(-1.02%) |