Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 292.30 | 296.46 | 289.69 | 295.28 | 197,609 | +3.78(+1.30%) |
May 30, 2024 | 289.25 | 292.25 | 288.92 | 291.50 | 145,266 | +4.13(+1.44%) |
May 29, 2024 | 285.63 | 288.00 | 285.31 | 287.37 | 123,280 | -0.53(-0.18%) |
May 28, 2024 | 292.50 | 294.24 | 286.91 | 287.90 | 122,983 | -3.62(-1.24%) |
May 24, 2024 | 293.96 | 295.88 | 290.68 | 291.52 | 166,293 | -1.33(-0.45%) |
May 23, 2024 | 296.26 | 296.26 | 291.16 | 292.85 | 136,103 | -1.21(-0.41%) |
May 22, 2024 | 293.54 | 295.27 | 291.08 | 294.06 | 136,930 | -1.30(-0.44%) |
May 21, 2024 | 296.56 | 298.14 | 292.99 | 295.36 | 318,010 | -1.66(-0.56%) |
May 20, 2024 | 291.29 | 298.50 | 289.54 | 297.02 | 277,082 | +7.74(+2.68%) |
May 17, 2024 | 277.66 | 289.28 | 276.25 | 289.28 | 439,264 | +21.72(+8.12%) |
May 16, 2024 | 274.27 | 274.27 | 266.58 | 267.56 | 215,299 | -5.49(-2.01%) |
May 15, 2024 | 274.89 | 274.89 | 272.13 | 273.05 | 171,952 | +0.35(+0.13%) |
May 14, 2024 | 269.74 | 272.74 | 267.63 | 272.70 | 148,060 | +4.89(+1.83%) |
May 13, 2024 | 273.48 | 273.75 | 266.61 | 267.81 | 145,595 | -3.75(-1.38%) |
May 10, 2024 | 269.91 | 271.56 | 268.80 | 271.56 | 186,177 | +3.41(+1.27%) |
May 09, 2024 | 265.21 | 268.17 | 264.93 | 268.15 | 98,708 | +3.64(+1.38%) |
May 08, 2024 | 260.64 | 264.52 | 259.88 | 264.51 | 179,498 | +2.97(+1.14%) |
May 07, 2024 | 258.29 | 262.44 | 258.29 | 261.54 | 232,207 | +2.95(+1.14%) |
May 06, 2024 | 252.40 | 258.67 | 252.40 | 258.59 | 160,488 | +8.60(+3.44%) |
May 03, 2024 | 253.73 | 255.12 | 249.30 | 249.99 | 88,374 | -1.19(-0.47%) |
May 02, 2024 | 249.45 | 251.61 | 247.29 | 251.18 | 97,695 | +2.95(+1.19%) |
May 01, 2024 | 245.13 | 250.29 | 244.64 | 248.23 | 213,574 | +3.68(+1.50%) |
Apr 30, 2024 | 245.47 | 247.28 | 243.50 | 244.55 | 243,018 | -2.24(-0.91%) |
Apr 29, 2024 | 246.42 | 248.15 | 245.79 | 246.79 | 194,688 | +1.76(+0.72%) |
Apr 26, 2024 | 243.93 | 247.02 | 243.93 | 245.03 | 130,048 | +0.78(+0.32%) |
Apr 25, 2024 | 242.69 | 244.98 | 241.43 | 244.25 | 99,531 | -0.64(-0.26%) |
Apr 24, 2024 | 245.13 | 247.74 | 242.59 | 244.89 | 162,428 | -1.03(-0.42%) |
Apr 23, 2024 | 244.91 | 247.99 | 243.96 | 245.92 | 217,052 | +1.60(+0.65%) |
Apr 22, 2024 | 245.59 | 246.72 | 243.42 | 244.32 | 138,174 | -0.54(-0.22%) |
Apr 19, 2024 | 242.82 | 246.44 | 242.44 | 244.86 | 242,050 | +2.07(+0.85%) |
Apr 18, 2024 | 247.42 | 247.42 | 242.12 | 242.79 | 152,875 | -3.75(-1.52%) |
Apr 17, 2024 | 251.57 | 251.57 | 246.00 | 246.54 | 158,969 | -3.62(-1.45%) |
Apr 16, 2024 | 251.12 | 252.32 | 249.12 | 250.16 | 211,576 | -1.61(-0.64%) |
Apr 15, 2024 | 257.25 | 257.82 | 251.32 | 251.77 | 113,769 | -2.97(-1.17%) |
Apr 12, 2024 | 256.76 | 257.62 | 252.76 | 254.74 | 113,288 | -4.53(-1.75%) |
Apr 11, 2024 | 264.64 | 266.74 | 259.14 | 259.27 | 157,081 | -4.15(-1.58%) |
Apr 10, 2024 | 263.04 | 265.82 | 261.68 | 263.42 | 78,182 | -3.73(-1.40%) |
Apr 09, 2024 | 270.22 | 270.69 | 266.21 | 267.15 | 97,419 | -2.39(-0.89%) |
Apr 08, 2024 | 267.43 | 270.35 | 265.48 | 269.54 | 98,152 | +3.51(+1.32%) |
Apr 05, 2024 | 263.25 | 266.16 | 263.25 | 266.03 | 89,338 | +4.42(+1.69%) |
Apr 04, 2024 | 264.39 | 268.23 | 261.29 | 261.61 | 100,663 | -0.12(-0.05%) |
Apr 03, 2024 | 262.94 | 265.18 | 261.01 | 261.73 | 158,708 | -1.73(-0.66%) |
Apr 02, 2024 | 268.04 | 268.04 | 262.30 | 263.46 | 85,768 | -6.00(-2.23%) |
Apr 01, 2024 | 270.74 | 270.74 | 266.45 | 269.46 | 73,725 | -0.89(-0.33%) |
Mar 28, 2024 | 271.30 | 272.15 | 269.89 | 270.35 | 96,182 | -1.39(-0.51%) |
Mar 27, 2024 | 268.19 | 271.99 | 267.82 | 271.74 | 81,262 | +6.07(+2.28%) |
Mar 26, 2024 | 263.05 | 267.49 | 263.05 | 265.67 | 91,700 | +2.36(+0.90%) |
Mar 25, 2024 | 265.81 | 265.81 | 262.69 | 263.31 | 110,318 | -1.56(-0.59%) |
Mar 22, 2024 | 268.86 | 268.86 | 264.31 | 264.87 | 104,927 | -4.17(-1.55%) |
Mar 21, 2024 | 269.01 | 271.37 | 268.11 | 269.04 | 105,785 | +1.83(+0.68%) |
Mar 20, 2024 | 264.59 | 267.22 | 263.74 | 267.21 | 66,938 | +3.17(+1.20%) |
Mar 19, 2024 | 259.79 | 264.44 | 259.45 | 264.04 | 91,591 | +3.30(+1.27%) |
Mar 18, 2024 | 263.03 | 264.21 | 260.12 | 260.74 | 106,087 | -1.71(-0.65%) |
Mar 15, 2024 | 259.42 | 264.25 | 259.42 | 262.45 | 258,838 | +2.29(+0.88%) |
Mar 14, 2024 | 265.25 | 266.54 | 258.46 | 260.16 | 98,049 | -5.28(-1.99%) |
Mar 13, 2024 | 267.03 | 268.91 | 264.34 | 265.44 | 187,545 | +0.27(+0.10%) |
Mar 12, 2024 | 266.00 | 267.43 | 264.35 | 265.17 | 83,337 | -1.46(-0.55%) |
Mar 11, 2024 | 267.41 | 270.07 | 265.04 | 266.63 | 125,887 | -1.42(-0.53%) |
Mar 08, 2024 | 270.56 | 272.44 | 265.48 | 268.05 | 126,549 | -2.24(-0.83%) |
Mar 07, 2024 | 272.31 | 274.60 | 268.20 | 270.29 | 125,704 | -0.42(-0.16%) |
Mar 06, 2024 | 264.47 | 270.77 | 263.22 | 270.71 | 119,264 | +8.11(+3.09%) |
Mar 05, 2024 | 264.80 | 266.22 | 262.57 | 262.60 | 111,672 | -3.10(-1.17%) |
Mar 04, 2024 | 267.59 | 269.63 | 265.12 | 265.70 | 127,122 | -0.66(-0.25%) |
Mar 01, 2024 | 272.83 | 272.83 | 266.11 | 266.36 | 126,344 | -6.47(-2.37%) |
Feb 29, 2024 | 278.16 | 278.16 | 271.16 | 272.83 | 150,800 | -3.50(-1.27%) |
Feb 28, 2024 | 270.71 | 276.69 | 270.71 | 276.33 | 96,269 | +4.80(+1.77%) |
Feb 27, 2024 | 271.97 | 272.91 | 270.09 | 271.53 | 112,577 | +1.33(+0.49%) |
Feb 26, 2024 | 271.36 | 272.84 | 269.82 | 270.20 | 98,433 | -0.49(-0.18%) |
Feb 23, 2024 | 273.69 | 273.69 | 270.40 | 270.69 | 81,693 | -1.05(-0.39%) |
Feb 22, 2024 | 269.02 | 272.37 | 268.23 | 271.74 | 83,538 | +5.07(+1.90%) |
Feb 21, 2024 | 269.45 | 271.10 | 264.73 | 266.67 | 153,550 | -3.73(-1.38%) |
Feb 20, 2024 | 268.82 | 271.71 | 268.78 | 270.40 | 140,442 | -0.58(-0.21%) |
Feb 16, 2024 | 274.79 | 275.61 | 270.75 | 270.98 | 110,202 | -4.41(-1.60%) |
Feb 15, 2024 | 271.47 | 277.02 | 270.04 | 275.39 | 171,713 | +4.20(+1.55%) |
Feb 14, 2024 | 265.71 | 271.49 | 262.08 | 271.19 | 126,898 | +7.05(+2.67%) |
Feb 13, 2024 | 263.42 | 265.81 | 260.34 | 264.14 | 171,606 | -4.36(-1.62%) |
Feb 12, 2024 | 265.39 | 270.16 | 263.30 | 268.50 | 179,239 | +2.32(+0.87%) |
Feb 09, 2024 | 260.15 | 267.41 | 258.56 | 266.18 | 255,104 | +8.03(+3.11%) |
Feb 08, 2024 | 250.01 | 261.42 | 240.36 | 258.15 | 374,252 | -14.78(-5.42%) |
Feb 07, 2024 | 275.41 | 276.91 | 272.84 | 272.93 | 168,108 | -1.68(-0.61%) |
Feb 06, 2024 | 273.53 | 274.96 | 272.04 | 274.61 | 59,748 | +2.08(+0.76%) |
Feb 05, 2024 | 272.66 | 274.52 | 269.48 | 272.53 | 96,171 | -3.34(-1.21%) |
Feb 02, 2024 | 273.10 | 278.26 | 271.38 | 275.87 | 79,036 | +1.61(+0.59%) |
Feb 01, 2024 | 270.52 | 275.26 | 268.70 | 274.26 | 97,507 | +5.72(+2.13%) |
Jan 31, 2024 | 274.80 | 275.30 | 268.33 | 268.54 | 72,118 | -5.81(-2.12%) |
Jan 30, 2024 | 274.49 | 276.63 | 273.10 | 274.35 | 68,356 | -0.67(-0.24%) |
Jan 29, 2024 | 271.00 | 275.49 | 270.56 | 275.02 | 88,368 | +3.17(+1.17%) |
Jan 26, 2024 | 273.43 | 274.98 | 270.92 | 271.85 | 107,059 | -0.25(-0.09%) |
Jan 25, 2024 | 273.72 | 274.69 | 269.43 | 272.10 | 142,701 | +1.01(+0.37%) |
Jan 24, 2024 | 275.90 | 275.91 | 269.05 | 271.09 | 109,900 | -2.04(-0.75%) |
Jan 23, 2024 | 279.00 | 279.00 | 272.45 | 273.13 | 131,857 | -4.73(-1.70%) |
Jan 22, 2024 | 282.84 | 284.20 | 277.52 | 277.86 | 118,123 | -2.55(-0.91%) |
Jan 19, 2024 | 275.91 | 280.42 | 274.08 | 280.41 | 119,025 | +5.16(+1.87%) |
Jan 18, 2024 | 270.73 | 276.05 | 268.54 | 275.25 | 121,502 | +5.28(+1.96%) |
Jan 17, 2024 | 269.19 | 271.40 | 268.13 | 269.97 | 86,230 | -1.52(-0.56%) |
Jan 16, 2024 | 270.82 | 273.33 | 269.78 | 271.49 | 74,038 | -1.09(-0.40%) |
Jan 12, 2024 | 275.47 | 275.47 | 271.55 | 272.58 | 74,411 | -0.02(-0.01%) |
Jan 11, 2024 | 272.84 | 274.56 | 267.63 | 272.60 | 69,603 | +0.22(+0.08%) |
Jan 10, 2024 | 272.25 | 274.82 | 269.63 | 272.38 | 73,505 | +1.06(+0.39%) |
Jan 09, 2024 | 269.54 | 271.47 | 268.92 | 271.32 | 94,408 | -0.70(-0.26%) |
Jan 08, 2024 | 270.87 | 272.05 | 268.06 | 272.02 | 93,366 | +1.38(+0.51%) |
Jan 05, 2024 | 269.19 | 271.65 | 268.40 | 270.64 | 107,716 | +0.87(+0.32%) |
Jan 04, 2024 | 270.64 | 276.92 | 268.21 | 269.77 | 124,719 | -0.97(-0.36%) |
Jan 03, 2024 | 275.63 | 276.91 | 270.60 | 270.74 | 143,970 | -8.03(-2.88%) |
Jan 02, 2024 | 282.50 | 285.79 | 277.33 | 278.77 | 107,402 | -6.12(-2.15%) |
Dec 29, 2023 | 286.25 | 286.94 | 283.85 | 284.89 | 86,390 | -1.26(-0.44%) |
Dec 28, 2023 | 284.15 | 286.56 | 282.45 | 286.15 | 95,782 | -0.05(-0.02%) |
Dec 27, 2023 | 286.42 | 288.16 | 285.75 | 286.20 | 113,506 | -0.05(-0.02%) |
Dec 26, 2023 | 282.30 | 287.61 | 282.30 | 286.25 | 206,529 | +4.31(+1.53%) |
Dec 22, 2023 | 279.13 | 282.48 | 279.13 | 281.94 | 97,369 | +3.24(+1.16%) |
Dec 21, 2023 | 276.70 | 279.54 | 275.58 | 278.70 | 115,298 | +3.88(+1.41%) |
Dec 20, 2023 | 275.46 | 280.00 | 274.63 | 274.82 | 126,794 | -1.07(-0.39%) |
Dec 19, 2023 | 274.48 | 276.73 | 272.40 | 275.89 | 100,646 | +3.28(+1.20%) |
Dec 18, 2023 | 270.79 | 274.71 | 270.70 | 272.61 | 110,333 | +2.06(+0.76%) |
Dec 15, 2023 | 274.54 | 277.25 | 268.87 | 270.55 | 295,205 | -5.11(-1.85%) |
Dec 14, 2023 | 270.01 | 275.85 | 269.24 | 275.66 | 201,133 | +8.66(+3.24%) |
Dec 13, 2023 | 265.15 | 267.97 | 261.94 | 267.00 | 189,068 | +1.39(+0.52%) |
Dec 12, 2023 | 264.33 | 266.75 | 262.87 | 265.61 | 108,745 | +1.11(+0.42%) |
Dec 11, 2023 | 262.24 | 265.29 | 262.24 | 264.50 | 84,616 | +2.09(+0.80%) |
Dec 08, 2023 | 258.03 | 263.90 | 258.03 | 262.41 | 91,197 | +3.41(+1.32%) |
Dec 07, 2023 | 261.32 | 261.32 | 257.47 | 259.00 | 204,934 | -0.50(-0.19%) |
Dec 06, 2023 | 262.57 | 266.77 | 259.26 | 259.50 | 167,775 | -2.78(-1.06%) |
Dec 05, 2023 | 266.12 | 266.78 | 261.97 | 262.28 | 96,313 | -4.15(-1.56%) |
Dec 04, 2023 | 263.50 | 267.60 | 261.07 | 266.43 | 137,051 | +2.06(+0.78%) |
Dec 01, 2023 | 257.36 | 264.96 | 257.36 | 264.37 | 132,239 | +6.63(+2.57%) |
Nov 30, 2023 | 255.64 | 257.92 | 254.06 | 257.74 | 152,263 | +3.27(+1.29%) |
Nov 29, 2023 | 248.11 | 257.98 | 247.78 | 254.47 | 255,614 | +12.23(+5.05%) |
Nov 28, 2023 | 245.96 | 247.00 | 241.97 | 242.24 | 145,439 | -4.11(-1.67%) |
Nov 27, 2023 | 244.22 | 247.34 | 243.46 | 246.35 | 156,043 | +0.77(+0.31%) |
Nov 24, 2023 | 241.15 | 245.74 | 241.15 | 245.58 | 77,847 | +4.02(+1.66%) |
Nov 22, 2023 | 240.69 | 242.90 | 240.69 | 241.56 | 67,121 | +0.65(+0.27%) |
Nov 21, 2023 | 239.97 | 241.89 | 239.23 | 240.91 | 67,149 | -0.08(-0.03%) |
Nov 20, 2023 | 243.31 | 243.31 | 240.73 | 240.99 | 79,101 | -1.78(-0.73%) |
Nov 17, 2023 | 241.55 | 244.01 | 241.15 | 242.77 | 116,493 | +2.55(+1.06%) |
Nov 16, 2023 | 242.98 | 247.41 | 238.21 | 240.22 | 177,967 | -3.00(-1.23%) |
Nov 15, 2023 | 241.88 | 246.70 | 241.88 | 243.22 | 217,610 | +2.99(+1.24%) |
Nov 14, 2023 | 237.99 | 241.64 | 236.00 | 240.23 | 217,011 | +5.65(+2.41%) |
Nov 13, 2023 | 227.70 | 234.69 | 226.71 | 234.58 | 169,699 | +5.86(+2.56%) |
Nov 10, 2023 | 222.33 | 229.28 | 222.01 | 228.72 | 179,955 | +7.07(+3.19%) |
Nov 09, 2023 | 219.00 | 221.92 | 216.79 | 221.65 | 159,988 | +2.90(+1.33%) |
Nov 08, 2023 | 217.92 | 220.15 | 216.87 | 218.75 | 188,841 | +1.91(+0.88%) |
Nov 07, 2023 | 218.10 | 219.36 | 214.64 | 216.84 | 223,129 | -2.43(-1.11%) |
Nov 06, 2023 | 220.27 | 220.27 | 216.27 | 219.27 | 180,417 | -1.17(-0.53%) |
Nov 03, 2023 | 225.16 | 225.38 | 219.57 | 220.44 | 248,650 | -0.68(-0.31%) |
Nov 02, 2023 | 221.34 | 223.90 | 220.18 | 221.12 | 132,146 | +2.86(+1.31%) |
Nov 01, 2023 | 218.96 | 220.00 | 214.49 | 218.26 | 131,484 | -1.58(-0.72%) |
Oct 31, 2023 | 221.00 | 222.43 | 218.80 | 219.84 | 144,882 | -1.06(-0.48%) |
Oct 30, 2023 | 218.73 | 221.08 | 214.14 | 220.90 | 222,878 | +4.80(+2.22%) |
Oct 27, 2023 | 221.85 | 221.85 | 215.77 | 216.10 | 99,105 | -4.52(-2.05%) |
Oct 26, 2023 | 221.33 | 224.00 | 219.11 | 220.62 | 103,123 | +0.33(+0.15%) |
Oct 25, 2023 | 225.00 | 226.71 | 220.21 | 220.29 | 110,881 | -5.71(-2.53%) |
Oct 24, 2023 | 221.72 | 226.16 | 221.65 | 226.00 | 190,638 | +5.67(+2.57%) |
Oct 23, 2023 | 224.49 | 225.93 | 219.69 | 220.33 | 145,182 | -4.95(-2.20%) |
Oct 20, 2023 | 221.00 | 225.38 | 220.52 | 225.28 | 272,335 | +5.22(+2.37%) |
Oct 19, 2023 | 221.94 | 224.45 | 219.95 | 220.06 | 273,801 | -2.13(-0.96%) |
Oct 18, 2023 | 242.56 | 242.56 | 221.60 | 222.19 | 265,493 | -22.62(-9.24%) |
Oct 17, 2023 | 239.72 | 246.24 | 239.47 | 244.81 | 178,144 | +3.83(+1.59%) |
Oct 16, 2023 | 239.99 | 241.56 | 237.18 | 240.98 | 128,772 | +3.20(+1.35%) |
Oct 13, 2023 | 240.97 | 240.97 | 237.54 | 237.78 | 92,666 | -2.46(-1.02%) |
Oct 12, 2023 | 244.99 | 244.99 | 239.07 | 240.24 | 107,404 | -4.01(-1.64%) |
Oct 11, 2023 | 240.72 | 244.38 | 240.72 | 244.25 | 125,675 | +3.57(+1.48%) |
Oct 10, 2023 | 240.97 | 242.80 | 240.02 | 240.68 | 86,714 | +1.25(+0.52%) |
Oct 09, 2023 | 237.94 | 240.35 | 236.28 | 239.43 | 106,359 | +1.41(+0.59%) |
Oct 06, 2023 | 233.58 | 240.18 | 233.45 | 238.02 | 138,468 | +2.72(+1.16%) |
Oct 05, 2023 | 235.00 | 236.83 | 234.63 | 235.30 | 159,323 | -0.64(-0.27%) |
Oct 04, 2023 | 230.35 | 236.46 | 228.51 | 235.94 | 210,811 | +5.86(+2.55%) |
Oct 03, 2023 | 228.25 | 230.21 | 227.05 | 230.08 | 183,173 | +0.94(+0.41%) |
Oct 02, 2023 | 233.79 | 234.95 | 228.66 | 229.14 | 181,928 | -4.99(-2.13%) |
Sep 29, 2023 | 234.67 | 237.19 | 233.66 | 234.13 | 200,443 | +0.95(+0.41%) |
Sep 28, 2023 | 233.60 | 236.20 | 231.47 | 233.18 | 162,776 | -0.23(-0.10%) |
Sep 27, 2023 | 236.79 | 238.75 | 231.94 | 233.41 | 210,314 | -1.07(-0.46%) |
Sep 26, 2023 | 235.29 | 236.85 | 233.90 | 234.48 | 114,071 | -2.22(-0.94%) |
Sep 25, 2023 | 234.28 | 237.15 | 235.98 | 236.70 | 152,063 | +1.11(+0.47%) |
Sep 22, 2023 | 232.11 | 237.13 | 230.90 | 235.59 | 169,847 | +3.20(+1.38%) |
Sep 21, 2023 | 234.61 | 235.02 | 231.91 | 232.39 | 192,930 | -3.24(-1.38%) |
Sep 20, 2023 | 238.53 | 242.42 | 235.12 | 235.63 | 176,232 | -2.32(-0.97%) |
Sep 19, 2023 | 243.80 | 245.43 | 237.05 | 237.95 | 473,181 | -5.16(-2.12%) |
Sep 18, 2023 | 239.03 | 246.28 | 239.03 | 243.11 | 410,158 | +2.91(+1.21%) |
Sep 15, 2023 | 237.65 | 241.25 | 234.75 | 240.20 | 4,376,037 | +2.19(+0.92%) |
Sep 14, 2023 | 240.74 | 242.37 | 237.57 | 238.01 | 309,330 | -0.76(-0.32%) |
Sep 13, 2023 | 236.50 | 239.19 | 232.73 | 238.77 | 351,749 | +1.89(+0.80%) |
Sep 12, 2023 | 238.06 | 241.21 | 236.37 | 236.88 | 218,352 | -2.11(-0.88%) |
Sep 11, 2023 | 240.67 | 243.09 | 233.62 | 238.99 | 315,695 | -2.87(-1.19%) |
Sep 08, 2023 | 241.02 | 245.50 | 239.54 | 241.86 | 312,942 | +0.49(+0.20%) |
Sep 07, 2023 | 238.45 | 244.69 | 238.01 | 241.37 | 383,745 | +1.60(+0.67%) |
Sep 06, 2023 | 235.23 | 241.95 | 234.43 | 239.77 | 326,710 | +3.78(+1.60%) |
Sep 05, 2023 | 252.00 | 253.00 | 234.57 | 235.99 | 531,756 | +2.19(+0.94%) |