Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 333.42 | 338.52 | 332.74 | 335.59 | 32,555 | -0.12(-0.04%) |
May 30, 2024 | 331.83 | 338.16 | 328.06 | 335.71 | 27,562 | +4.76(+1.44%) |
May 29, 2024 | 320.03 | 331.87 | 320.03 | 330.95 | 33,501 | +6.95(+2.15%) |
May 28, 2024 | 334.45 | 336.74 | 320.81 | 324.00 | 63,555 | -13.04(-3.87%) |
May 24, 2024 | 337.18 | 344.51 | 337.04 | 337.04 | 24,229 | -3.26(-0.96%) |
May 23, 2024 | 345.63 | 345.71 | 337.86 | 340.30 | 25,421 | -2.65(-0.77%) |
May 22, 2024 | 339.63 | 345.33 | 336.84 | 342.95 | 23,414 | +3.46(+1.02%) |
May 21, 2024 | 345.91 | 345.91 | 339.18 | 339.49 | 34,097 | -8.77(-2.52%) |
May 20, 2024 | 350.09 | 350.11 | 347.18 | 348.26 | 10,159 | +1.52(+0.44%) |
May 17, 2024 | 346.84 | 350.24 | 346.73 | 346.74 | 15,777 | -0.99(-0.28%) |
May 16, 2024 | 342.00 | 348.89 | 341.37 | 347.73 | 24,098 | +6.62(+1.94%) |
May 15, 2024 | 344.88 | 350.01 | 341.11 | 341.11 | 29,731 | -3.78(-1.10%) |
May 14, 2024 | 346.32 | 347.93 | 342.68 | 344.88 | 17,888 | +0.36(+0.11%) |
May 13, 2024 | 345.34 | 346.12 | 340.98 | 344.52 | 77,049 | +2.44(+0.71%) |
May 10, 2024 | 341.51 | 349.36 | 338.91 | 342.08 | 26,677 | +1.40(+0.41%) |
May 09, 2024 | 335.78 | 341.33 | 333.38 | 340.67 | 20,039 | +3.58(+1.06%) |
May 08, 2024 | 328.40 | 338.41 | 328.11 | 337.09 | 32,461 | +6.77(+2.05%) |
May 07, 2024 | 337.60 | 338.43 | 326.54 | 330.32 | 36,099 | -7.52(-2.23%) |
May 06, 2024 | 337.35 | 341.16 | 336.23 | 337.84 | 19,396 | +3.55(+1.06%) |
May 03, 2024 | 333.26 | 334.29 | 331.08 | 334.29 | 26,077 | +3.77(+1.14%) |
May 02, 2024 | 341.79 | 343.56 | 328.89 | 330.52 | 46,312 | -7.89(-2.33%) |
May 01, 2024 | 338.88 | 339.81 | 331.03 | 338.41 | 50,812 | +0.33(+0.10%) |
Apr 30, 2024 | 350.20 | 350.78 | 336.71 | 338.07 | 43,805 | -12.13(-3.46%) |
Apr 29, 2024 | 351.12 | 351.22 | 346.57 | 350.20 | 51,129 | +2.46(+0.71%) |
Apr 26, 2024 | 336.99 | 349.93 | 336.42 | 347.74 | 36,254 | +6.52(+1.91%) |
Apr 25, 2024 | 326.56 | 341.32 | 325.95 | 341.22 | 56,866 | +7.38(+2.21%) |
Apr 24, 2024 | 329.41 | 337.01 | 323.19 | 333.84 | 62,722 | +1.78(+0.53%) |
Apr 23, 2024 | 316.29 | 335.78 | 313.91 | 332.07 | 57,581 | +22.69(+7.33%) |
Apr 22, 2024 | 305.05 | 309.72 | 301.89 | 309.38 | 34,964 | +6.92(+2.29%) |
Apr 19, 2024 | 300.62 | 302.58 | 296.71 | 302.46 | 43,690 | +1.05(+0.35%) |
Apr 18, 2024 | 298.89 | 302.51 | 297.99 | 301.41 | 28,356 | +3.34(+1.12%) |
Apr 17, 2024 | 303.93 | 306.07 | 297.60 | 298.07 | 29,493 | -4.53(-1.50%) |
Apr 16, 2024 | 306.07 | 306.07 | 300.90 | 302.61 | 21,099 | -4.24(-1.38%) |
Apr 15, 2024 | 309.57 | 311.64 | 305.72 | 306.85 | 31,677 | -4.25(-1.37%) |
Apr 12, 2024 | 313.41 | 322.45 | 309.96 | 311.10 | 49,540 | -5.57(-1.76%) |
Apr 11, 2024 | 316.64 | 318.30 | 312.75 | 316.67 | 27,039 | -0.48(-0.15%) |
Apr 10, 2024 | 321.64 | 321.64 | 314.72 | 317.15 | 39,560 | -3.52(-1.10%) |
Apr 09, 2024 | 325.79 | 325.79 | 320.10 | 320.67 | 33,875 | -3.56(-1.10%) |
Apr 08, 2024 | 325.06 | 327.90 | 322.05 | 324.24 | 84,345 | -0.92(-0.28%) |
Apr 05, 2024 | 321.98 | 325.68 | 318.78 | 325.16 | 37,344 | +1.47(+0.45%) |
Apr 04, 2024 | 315.14 | 326.12 | 315.14 | 323.69 | 51,006 | +6.42(+2.02%) |
Apr 03, 2024 | 313.80 | 319.72 | 313.80 | 317.27 | 28,167 | +0.90(+0.29%) |
Apr 02, 2024 | 313.64 | 317.25 | 310.73 | 316.37 | 17,871 | +4.44(+1.42%) |
Apr 01, 2024 | 315.85 | 315.85 | 307.00 | 311.93 | 38,562 | -0.80(-0.26%) |
Mar 28, 2024 | 311.09 | 313.87 | 310.46 | 312.73 | 39,843 | +1.65(+0.53%) |
Mar 27, 2024 | 311.22 | 314.72 | 310.92 | 311.09 | 31,779 | +1.95(+0.63%) |
Mar 26, 2024 | 305.25 | 311.96 | 304.58 | 309.13 | 25,235 | +5.09(+1.68%) |
Mar 25, 2024 | 305.10 | 309.74 | 303.62 | 304.04 | 22,346 | -0.03(-0.01%) |
Mar 22, 2024 | 298.52 | 305.00 | 298.52 | 304.07 | 31,693 | +5.21(+1.74%) |
Mar 21, 2024 | 302.69 | 302.94 | 296.81 | 298.86 | 23,297 | -1.43(-0.48%) |
Mar 20, 2024 | 293.17 | 300.96 | 293.17 | 300.29 | 36,723 | +5.05(+1.71%) |
Mar 19, 2024 | 296.83 | 299.54 | 295.19 | 295.24 | 32,318 | -2.00(-0.67%) |
Mar 18, 2024 | 301.56 | 301.56 | 296.40 | 297.24 | 23,737 | -2.34(-0.78%) |
Mar 15, 2024 | 301.41 | 304.04 | 298.56 | 299.57 | 37,536 | -2.94(-0.97%) |
Mar 14, 2024 | 299.98 | 304.82 | 297.85 | 302.51 | 34,670 | +4.82(+1.62%) |
Mar 13, 2024 | 289.67 | 301.10 | 289.67 | 297.69 | 58,392 | +6.34(+2.18%) |
Mar 12, 2024 | 289.36 | 292.19 | 288.14 | 291.35 | 34,025 | +2.73(+0.95%) |
Mar 11, 2024 | 289.83 | 289.83 | 285.73 | 288.62 | 34,257 | +0.00(+0.00%) |
Mar 08, 2024 | 287.44 | 291.75 | 287.29 | 288.62 | 42,968 | +3.26(+1.14%) |
Mar 07, 2024 | 287.46 | 290.69 | 284.39 | 285.37 | 65,240 | -3.18(-1.10%) |
Mar 06, 2024 | 284.63 | 291.31 | 284.63 | 288.54 | 69,321 | +3.94(+1.39%) |
Mar 05, 2024 | 281.34 | 285.30 | 280.12 | 284.60 | 38,573 | +2.83(+1.00%) |
Mar 04, 2024 | 280.80 | 284.20 | 279.74 | 281.77 | 48,034 | -1.52(-0.54%) |
Mar 01, 2024 | 288.70 | 289.41 | 281.34 | 283.29 | 44,956 | -5.58(-1.93%) |
Feb 29, 2024 | 275.13 | 288.99 | 275.13 | 288.88 | 73,931 | +13.39(+4.86%) |
Feb 28, 2024 | 280.77 | 283.46 | 272.37 | 275.48 | 91,354 | -7.72(-2.73%) |
Feb 27, 2024 | 288.19 | 291.12 | 280.00 | 283.21 | 66,006 | -9.93(-3.39%) |
Feb 26, 2024 | 291.65 | 293.26 | 289.41 | 293.14 | 49,174 | +1.64(+0.56%) |
Feb 23, 2024 | 295.81 | 295.81 | 289.14 | 291.50 | 47,302 | -3.40(-1.15%) |
Feb 22, 2024 | 293.23 | 295.43 | 288.84 | 294.89 | 47,692 | +3.95(+1.36%) |
Feb 21, 2024 | 296.09 | 296.09 | 289.56 | 290.94 | 39,799 | -3.74(-1.27%) |
Feb 20, 2024 | 294.96 | 295.42 | 286.86 | 294.68 | 54,114 | -3.47(-1.17%) |
Feb 16, 2024 | 296.46 | 298.79 | 293.77 | 298.15 | 50,165 | +3.30(+1.12%) |
Feb 15, 2024 | 291.15 | 296.54 | 290.34 | 294.85 | 41,558 | +2.47(+0.85%) |
Feb 14, 2024 | 290.48 | 292.86 | 288.99 | 292.38 | 47,360 | +2.93(+1.01%) |
Feb 13, 2024 | 292.34 | 292.44 | 286.90 | 289.45 | 53,263 | -4.22(-1.44%) |
Feb 12, 2024 | 299.85 | 302.15 | 291.86 | 293.67 | 71,463 | -7.52(-2.50%) |
Feb 09, 2024 | 306.44 | 306.87 | 299.88 | 301.18 | 55,594 | -5.98(-1.95%) |
Feb 08, 2024 | 307.84 | 309.51 | 304.54 | 307.16 | 126,557 | -3.28(-1.06%) |
Feb 07, 2024 | 307.40 | 312.01 | 306.18 | 310.44 | 49,584 | +3.39(+1.11%) |
Feb 06, 2024 | 299.92 | 308.46 | 298.26 | 307.04 | 60,980 | +8.40(+2.81%) |
Feb 05, 2024 | 297.62 | 299.77 | 292.48 | 298.64 | 37,385 | +1.02(+0.34%) |
Feb 02, 2024 | 291.10 | 298.23 | 288.91 | 297.62 | 62,334 | +5.04(+1.72%) |
Feb 01, 2024 | 289.71 | 292.97 | 286.67 | 292.59 | 107,551 | +5.70(+1.99%) |
Jan 31, 2024 | 284.71 | 290.83 | 284.71 | 286.89 | 76,393 | -0.85(-0.30%) |
Jan 30, 2024 | 292.86 | 292.86 | 284.34 | 287.74 | 78,790 | -1.00(-0.35%) |
Jan 29, 2024 | 294.46 | 294.46 | 283.35 | 288.74 | 76,883 | +2.03(+0.71%) |
Jan 26, 2024 | 285.57 | 291.20 | 278.70 | 286.71 | 72,976 | +7.51(+2.69%) |
Jan 25, 2024 | 269.35 | 287.39 | 268.43 | 279.20 | 116,471 | +9.01(+3.33%) |
Jan 24, 2024 | 271.01 | 274.31 | 269.22 | 270.19 | 93,185 | +1.88(+0.70%) |
Jan 23, 2024 | 264.10 | 269.70 | 264.10 | 268.31 | 75,389 | +2.45(+0.92%) |
Jan 22, 2024 | 274.61 | 275.74 | 265.61 | 265.86 | 52,518 | -8.10(-2.96%) |
Jan 19, 2024 | 267.07 | 274.75 | 262.66 | 273.95 | 50,521 | +6.02(+2.25%) |
Jan 18, 2024 | 269.68 | 269.68 | 263.09 | 267.94 | 30,602 | -0.06(-0.02%) |
Jan 17, 2024 | 261.73 | 268.47 | 256.80 | 268.00 | 62,908 | +2.96(+1.12%) |
Jan 16, 2024 | 273.04 | 273.04 | 261.89 | 265.03 | 49,459 | -10.31(-3.75%) |
Jan 12, 2024 | 277.45 | 279.40 | 274.56 | 275.35 | 30,673 | -3.01(-1.08%) |
Jan 11, 2024 | 276.38 | 279.58 | 276.12 | 278.36 | 34,949 | +1.22(+0.44%) |
Jan 10, 2024 | 274.12 | 278.96 | 274.12 | 277.14 | 34,002 | +1.55(+0.56%) |
Jan 09, 2024 | 280.67 | 281.64 | 274.57 | 275.59 | 35,034 | -5.30(-1.89%) |
Jan 08, 2024 | 280.52 | 283.95 | 280.52 | 280.89 | 58,311 | -0.18(-0.06%) |
Jan 05, 2024 | 277.02 | 283.46 | 274.78 | 281.07 | 42,751 | +5.97(+2.17%) |
Jan 04, 2024 | 276.37 | 277.76 | 273.01 | 275.10 | 33,524 | -1.20(-0.43%) |
Jan 03, 2024 | 281.89 | 284.17 | 275.82 | 276.30 | 57,179 | -4.24(-1.51%) |
Jan 02, 2024 | 285.96 | 285.96 | 276.79 | 280.54 | 29,228 | -8.24(-2.85%) |
Dec 29, 2023 | 287.12 | 289.56 | 284.87 | 288.78 | 27,850 | +2.18(+0.76%) |
Dec 28, 2023 | 288.29 | 293.07 | 286.53 | 286.60 | 24,714 | -3.22(-1.11%) |
Dec 27, 2023 | 292.22 | 294.11 | 289.82 | 289.82 | 27,923 | -4.36(-1.48%) |
Dec 26, 2023 | 294.57 | 295.38 | 293.49 | 294.18 | 7,443 | +2.47(+0.85%) |
Dec 22, 2023 | 295.54 | 295.55 | 291.69 | 291.70 | 29,885 | -1.31(-0.45%) |
Dec 21, 2023 | 290.73 | 293.38 | 288.90 | 293.01 | 23,105 | +5.25(+1.82%) |
Dec 20, 2023 | 290.52 | 293.04 | 287.76 | 287.76 | 103,959 | -5.19(-1.77%) |
Dec 19, 2023 | 293.62 | 293.62 | 286.17 | 292.95 | 61,580 | +1.36(+0.47%) |
Dec 18, 2023 | 287.70 | 291.69 | 279.42 | 291.59 | 78,964 | +2.21(+0.76%) |
Dec 15, 2023 | 283.10 | 291.64 | 273.48 | 289.38 | 156,667 | +5.22(+1.84%) |
Dec 14, 2023 | 234.82 | 285.37 | 234.82 | 284.16 | 208,061 | +58.74(+26.06%) |
Dec 13, 2023 | 224.88 | 226.56 | 219.46 | 225.41 | 75,674 | -1.50(-0.66%) |
Dec 12, 2023 | 228.30 | 228.65 | 223.89 | 226.92 | 27,642 | +0.13(+0.06%) |
Dec 11, 2023 | 225.64 | 227.47 | 222.89 | 226.79 | 43,099 | -0.78(-0.34%) |
Dec 08, 2023 | 230.76 | 233.79 | 226.70 | 227.57 | 72,201 | -3.55(-1.54%) |
Dec 07, 2023 | 238.04 | 238.04 | 230.26 | 231.13 | 41,273 | -4.28(-1.82%) |
Dec 06, 2023 | 232.21 | 239.45 | 230.35 | 235.41 | 88,869 | +5.83(+2.54%) |
Dec 05, 2023 | 223.20 | 230.89 | 223.14 | 229.57 | 42,417 | +2.16(+0.95%) |
Dec 04, 2023 | 230.80 | 233.42 | 226.53 | 227.42 | 49,097 | -3.75(-1.62%) |
Dec 01, 2023 | 229.22 | 231.82 | 228.56 | 231.16 | 36,213 | +0.10(+0.04%) |
Nov 30, 2023 | 220.17 | 231.67 | 220.17 | 231.07 | 56,159 | +8.68(+3.90%) |
Nov 29, 2023 | 225.61 | 225.86 | 220.01 | 222.39 | 29,948 | -2.80(-1.24%) |
Nov 28, 2023 | 224.29 | 228.65 | 222.67 | 225.19 | 43,973 | -1.49(-0.66%) |
Nov 27, 2023 | 226.69 | 228.98 | 224.99 | 226.68 | 32,924 | +0.05(+0.02%) |
Nov 24, 2023 | 225.07 | 227.71 | 225.07 | 226.63 | 14,081 | +0.96(+0.42%) |
Nov 22, 2023 | 221.79 | 226.84 | 220.35 | 225.68 | 37,624 | +5.79(+2.64%) |
Nov 21, 2023 | 218.64 | 220.26 | 214.51 | 219.88 | 33,903 | -0.36(-0.17%) |
Nov 20, 2023 | 221.21 | 221.75 | 218.17 | 220.25 | 53,912 | -0.58(-0.26%) |
Nov 17, 2023 | 219.29 | 221.13 | 217.59 | 220.83 | 62,764 | +3.22(+1.48%) |
Nov 16, 2023 | 216.24 | 218.19 | 214.45 | 217.61 | 23,070 | +1.97(+0.91%) |
Nov 15, 2023 | 214.16 | 218.91 | 213.21 | 215.64 | 28,083 | +1.45(+0.68%) |
Nov 14, 2023 | 217.37 | 217.37 | 210.85 | 214.19 | 50,849 | +4.30(+2.05%) |
Nov 13, 2023 | 208.28 | 211.72 | 207.31 | 209.89 | 38,052 | +1.00(+0.48%) |
Nov 10, 2023 | 205.64 | 210.09 | 204.67 | 208.89 | 39,393 | +3.79(+1.85%) |
Nov 09, 2023 | 211.05 | 213.24 | 204.45 | 205.10 | 57,459 | -11.05(-5.11%) |
Nov 08, 2023 | 218.45 | 221.88 | 216.03 | 216.15 | 29,958 | -4.14(-1.88%) |
Nov 07, 2023 | 221.95 | 223.86 | 220.07 | 220.28 | 25,160 | -3.15(-1.41%) |
Nov 06, 2023 | 220.90 | 226.68 | 220.90 | 223.44 | 56,423 | +5.62(+2.58%) |
Nov 03, 2023 | 217.21 | 229.27 | 217.21 | 217.81 | 69,012 | +3.31(+1.54%) |
Nov 02, 2023 | 212.37 | 216.50 | 212.37 | 214.50 | 38,290 | +2.19(+1.03%) |
Nov 01, 2023 | 206.95 | 212.58 | 205.09 | 212.31 | 57,023 | +5.27(+2.54%) |
Oct 31, 2023 | 208.12 | 208.12 | 204.09 | 207.04 | 60,106 | -0.56(-0.27%) |
Oct 30, 2023 | 202.80 | 208.70 | 201.50 | 207.61 | 47,719 | +7.46(+3.73%) |
Oct 27, 2023 | 201.59 | 202.24 | 196.55 | 200.15 | 166,725 | -1.25(-0.62%) |
Oct 26, 2023 | 199.95 | 203.59 | 199.39 | 201.39 | 59,303 | +0.39(+0.20%) |
Oct 25, 2023 | 195.13 | 203.80 | 195.13 | 201.00 | 50,943 | +4.31(+2.19%) |
Oct 24, 2023 | 206.45 | 206.45 | 196.57 | 196.69 | 76,439 | -6.77(-3.33%) |
Oct 23, 2023 | 198.82 | 205.50 | 197.37 | 203.46 | 79,592 | +2.88(+1.44%) |
Oct 20, 2023 | 201.30 | 203.06 | 197.44 | 200.58 | 71,717 | -0.07(-0.03%) |
Oct 19, 2023 | 202.80 | 202.80 | 197.01 | 200.65 | 82,598 | -3.43(-1.68%) |
Oct 18, 2023 | 205.57 | 207.13 | 202.44 | 204.07 | 51,922 | -4.10(-1.97%) |
Oct 17, 2023 | 206.06 | 210.63 | 203.68 | 208.17 | 44,455 | +0.93(+0.45%) |
Oct 16, 2023 | 207.14 | 209.64 | 204.26 | 207.24 | 52,930 | +1.40(+0.68%) |
Oct 13, 2023 | 207.82 | 210.11 | 203.70 | 205.84 | 57,107 | -1.90(-0.91%) |
Oct 12, 2023 | 211.39 | 212.08 | 205.27 | 207.74 | 81,455 | -4.39(-2.07%) |
Oct 11, 2023 | 215.68 | 220.64 | 209.14 | 212.13 | 161,239 | -0.11(-0.05%) |
Oct 10, 2023 | 199.66 | 212.60 | 199.66 | 212.24 | 140,282 | +14.44(+7.30%) |
Oct 09, 2023 | 200.96 | 200.96 | 191.16 | 197.80 | 65,074 | -3.45(-1.71%) |
Oct 06, 2023 | 189.27 | 205.03 | 179.88 | 201.25 | 235,295 | +11.23(+5.91%) |
Oct 05, 2023 | 208.56 | 209.02 | 158.00 | 190.02 | 482,373 | -42.11(-18.14%) |
Oct 04, 2023 | 226.03 | 232.17 | 226.03 | 232.12 | 43,527 | +4.70(+2.07%) |
Oct 03, 2023 | 231.80 | 233.61 | 226.58 | 227.42 | 44,539 | -6.83(-2.91%) |
Oct 02, 2023 | 235.48 | 235.61 | 229.52 | 234.25 | 45,347 | -1.04(-0.44%) |
Sep 29, 2023 | 248.36 | 248.36 | 232.17 | 235.29 | 86,989 | -10.61(-4.31%) |
Sep 28, 2023 | 239.71 | 246.48 | 238.92 | 245.90 | 64,365 | +6.30(+2.63%) |
Sep 27, 2023 | 240.01 | 241.71 | 238.63 | 239.60 | 49,270 | -0.44(-0.18%) |
Sep 26, 2023 | 239.95 | 244.39 | 239.41 | 240.04 | 63,697 | -2.35(-0.97%) |
Sep 25, 2023 | 244.14 | 243.20 | 241.19 | 242.40 | 35,810 | -2.59(-1.06%) |
Sep 22, 2023 | 245.05 | 248.02 | 244.53 | 244.98 | 57,031 | -1.30(-0.53%) |
Sep 21, 2023 | 243.34 | 247.98 | 242.24 | 246.28 | 46,774 | +0.58(+0.24%) |
Sep 20, 2023 | 248.24 | 252.08 | 244.71 | 245.70 | 50,673 | +0.85(+0.35%) |
Sep 19, 2023 | 244.53 | 245.90 | 243.31 | 244.85 | 58,116 | +0.49(+0.20%) |
Sep 18, 2023 | 246.13 | 246.13 | 238.17 | 244.36 | 50,539 | -3.23(-1.30%) |
Sep 15, 2023 | 248.62 | 249.07 | 245.68 | 247.59 | 40,458 | -1.80(-0.72%) |
Sep 14, 2023 | 246.86 | 251.63 | 245.58 | 249.39 | 72,321 | +4.24(+1.73%) |
Sep 13, 2023 | 244.87 | 247.67 | 242.74 | 245.15 | 203,253 | +0.00(+0.00%) |
Sep 12, 2023 | 244.43 | 246.93 | 244.25 | 245.15 | 198,922 | +1.16(+0.48%) |
Sep 11, 2023 | 245.07 | 245.07 | 241.67 | 243.99 | 100,673 | +1.82(+0.75%) |
Sep 08, 2023 | 244.82 | 244.82 | 240.01 | 242.17 | 138,190 | -0.83(-0.34%) |
Sep 07, 2023 | 248.57 | 249.22 | 243.00 | 243.00 | 63,117 | -3.09(-1.26%) |
Sep 06, 2023 | 255.53 | 256.95 | 246.04 | 246.09 | 47,284 | -8.23(-3.23%) |
Sep 05, 2023 | 255.83 | 257.54 | 253.47 | 254.32 | 50,830 | -3.89(-1.51%) |