Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 284.43 | 291.78 | 283.13 | 291.45 | 899,061 | +7.65(+2.70%) |
Jun 17, 2024 | 280.53 | 284.14 | 278.36 | 283.80 | 753,660 | +0.55(+0.19%) |
Jun 14, 2024 | 281.31 | 284.17 | 281.31 | 283.25 | 617,232 | +0.65(+0.23%) |
Jun 13, 2024 | 276.92 | 282.64 | 276.13 | 282.60 | 747,619 | +6.86(+2.49%) |
Jun 12, 2024 | 278.00 | 281.92 | 275.64 | 275.74 | 723,399 | +4.10(+1.51%) |
Jun 11, 2024 | 268.93 | 272.85 | 268.04 | 271.64 | 791,454 | +0.61(+0.23%) |
Jun 10, 2024 | 270.07 | 272.44 | 267.30 | 271.03 | 1,017,619 | +0.20(+0.07%) |
Jun 07, 2024 | 268.83 | 272.26 | 266.61 | 270.83 | 900,033 | -2.30(-0.84%) |
Jun 06, 2024 | 272.69 | 274.33 | 270.61 | 273.12 | 624,250 | -0.99(-0.36%) |
Jun 05, 2024 | 276.44 | 276.62 | 273.02 | 274.11 | 568,016 | -1.81(-0.66%) |
Jun 04, 2024 | 271.33 | 278.73 | 271.01 | 275.92 | 615,493 | +4.53(+1.67%) |
Jun 03, 2024 | 271.25 | 272.01 | 268.67 | 271.39 | 477,345 | +0.55(+0.20%) |
May 31, 2024 | 267.54 | 271.18 | 264.61 | 270.84 | 1,245,669 | +5.53(+2.08%) |
May 30, 2024 | 263.17 | 265.34 | 261.63 | 265.31 | 790,839 | +4.39(+1.68%) |
May 29, 2024 | 264.34 | 265.05 | 260.46 | 260.92 | 875,551 | -6.62(-2.47%) |
May 28, 2024 | 271.39 | 272.66 | 267.44 | 267.54 | 595,950 | -1.88(-0.70%) |
May 24, 2024 | 272.42 | 272.42 | 268.90 | 269.42 | 672,543 | -1.95(-0.72%) |
May 23, 2024 | 279.42 | 279.42 | 271.24 | 271.36 | 764,643 | -8.56(-3.06%) |
May 22, 2024 | 278.66 | 282.60 | 278.13 | 279.92 | 351,538 | -0.02(-0.01%) |
May 21, 2024 | 282.43 | 282.80 | 277.93 | 279.94 | 439,606 | -2.84(-1.00%) |
May 20, 2024 | 284.31 | 286.12 | 282.35 | 282.78 | 543,900 | -2.74(-0.96%) |
May 17, 2024 | 285.46 | 287.66 | 283.87 | 285.52 | 772,537 | +1.63(+0.57%) |
May 16, 2024 | 286.61 | 286.83 | 282.89 | 283.88 | 729,181 | +0.37(+0.13%) |
May 15, 2024 | 281.06 | 284.57 | 280.52 | 283.52 | 780,916 | +6.75(+2.44%) |
May 14, 2024 | 276.64 | 279.83 | 275.36 | 276.77 | 629,021 | +2.89(+1.05%) |
May 13, 2024 | 273.82 | 275.06 | 272.15 | 273.88 | 321,712 | +0.96(+0.35%) |
May 10, 2024 | 272.76 | 273.75 | 271.14 | 272.93 | 387,500 | +0.54(+0.20%) |
May 09, 2024 | 267.39 | 272.72 | 266.97 | 272.38 | 448,458 | +6.30(+2.37%) |
May 08, 2024 | 268.67 | 268.67 | 265.18 | 266.08 | 471,603 | -4.13(-1.53%) |
May 07, 2024 | 268.80 | 270.99 | 267.51 | 270.22 | 526,007 | +3.97(+1.49%) |
May 06, 2024 | 264.75 | 266.53 | 262.07 | 266.25 | 598,974 | +3.39(+1.29%) |
May 03, 2024 | 265.00 | 266.84 | 261.74 | 262.86 | 669,553 | +1.81(+0.69%) |
May 02, 2024 | 259.56 | 262.57 | 256.77 | 261.05 | 937,682 | +3.74(+1.45%) |
May 01, 2024 | 253.51 | 263.87 | 253.51 | 257.31 | 1,233,398 | +0.69(+0.27%) |
Apr 30, 2024 | 257.62 | 259.47 | 255.88 | 256.62 | 944,920 | -3.44(-1.32%) |
Apr 29, 2024 | 256.91 | 260.99 | 256.65 | 260.06 | 855,716 | +5.14(+2.02%) |
Apr 26, 2024 | 256.42 | 259.24 | 254.28 | 254.91 | 584,066 | -0.94(-0.37%) |
Apr 25, 2024 | 256.43 | 258.10 | 254.91 | 255.85 | 605,045 | -3.45(-1.33%) |
Apr 24, 2024 | 257.46 | 260.38 | 254.24 | 259.31 | 706,763 | -0.05(-0.02%) |
Apr 23, 2024 | 258.95 | 261.10 | 258.26 | 259.36 | 518,522 | +0.77(+0.30%) |
Apr 22, 2024 | 258.28 | 258.84 | 255.56 | 258.58 | 778,358 | +1.05(+0.41%) |
Apr 19, 2024 | 258.32 | 258.61 | 256.26 | 257.54 | 745,723 | +0.10(+0.04%) |
Apr 18, 2024 | 259.56 | 260.07 | 256.07 | 257.44 | 757,247 | -1.51(-0.58%) |
Apr 17, 2024 | 260.15 | 262.57 | 258.72 | 258.95 | 425,424 | -0.41(-0.16%) |
Apr 16, 2024 | 262.00 | 262.62 | 257.82 | 259.36 | 784,153 | -3.50(-1.33%) |
Apr 15, 2024 | 269.94 | 272.55 | 261.37 | 262.86 | 818,468 | -6.31(-2.34%) |
Apr 12, 2024 | 271.32 | 272.62 | 268.63 | 269.17 | 522,001 | -3.01(-1.10%) |
Apr 11, 2024 | 273.85 | 274.52 | 268.86 | 272.17 | 504,007 | -0.66(-0.24%) |
Apr 10, 2024 | 282.21 | 282.38 | 270.49 | 272.84 | 843,431 | -17.30(-5.96%) |
Apr 09, 2024 | 286.43 | 290.73 | 286.32 | 290.14 | 614,116 | +5.66(+1.99%) |
Apr 08, 2024 | 280.51 | 284.71 | 279.71 | 284.48 | 473,928 | +5.00(+1.79%) |
Apr 05, 2024 | 277.57 | 280.20 | 276.20 | 279.48 | 441,958 | +1.91(+0.69%) |
Apr 04, 2024 | 279.41 | 283.41 | 276.43 | 277.57 | 505,211 | +0.32(+0.11%) |
Apr 03, 2024 | 280.45 | 281.03 | 274.93 | 277.26 | 649,871 | -3.03(-1.08%) |
Apr 02, 2024 | 280.51 | 282.35 | 278.62 | 280.29 | 597,364 | -3.08(-1.09%) |
Apr 01, 2024 | 291.64 | 291.64 | 283.18 | 283.37 | 478,559 | -3.52(-1.23%) |
Mar 28, 2024 | 287.52 | 288.14 | 284.75 | 286.89 | 850,681 | +1.94(+0.68%) |
Mar 27, 2024 | 274.37 | 285.11 | 274.25 | 284.95 | 694,580 | +12.67(+4.65%) |
Mar 26, 2024 | 273.17 | 274.31 | 271.98 | 272.28 | 502,454 | -0.48(-0.18%) |
Mar 25, 2024 | 275.88 | 277.45 | 272.75 | 272.77 | 383,109 | -3.55(-1.28%) |
Mar 22, 2024 | 279.46 | 279.86 | 274.18 | 276.32 | 556,231 | -2.46(-0.88%) |
Mar 21, 2024 | 280.49 | 281.94 | 276.99 | 278.78 | 636,785 | -0.17(-0.06%) |
Mar 20, 2024 | 274.01 | 279.78 | 272.25 | 278.95 | 505,635 | +4.67(+1.70%) |
Mar 19, 2024 | 274.28 | 277.55 | 273.51 | 274.28 | 869,077 | -0.27(-0.10%) |
Mar 18, 2024 | 274.65 | 275.91 | 273.02 | 274.55 | 683,789 | +0.53(+0.19%) |
Mar 15, 2024 | 274.18 | 277.70 | 271.95 | 274.01 | 1,670,134 | -3.56(-1.28%) |
Mar 14, 2024 | 286.97 | 286.97 | 275.27 | 277.57 | 843,076 | -8.12(-2.84%) |
Mar 13, 2024 | 288.07 | 289.58 | 284.67 | 285.69 | 845,728 | -1.69(-0.59%) |
Mar 12, 2024 | 284.33 | 288.14 | 282.86 | 287.39 | 556,018 | +1.86(+0.65%) |
Mar 11, 2024 | 287.31 | 288.97 | 285.45 | 285.53 | 704,523 | -1.42(-0.49%) |
Mar 08, 2024 | 281.25 | 287.99 | 281.16 | 286.95 | 1,176,451 | +6.90(+2.46%) |
Mar 07, 2024 | 278.38 | 280.60 | 275.69 | 280.05 | 762,128 | +2.30(+0.83%) |
Mar 06, 2024 | 276.25 | 277.91 | 273.80 | 277.74 | 764,285 | +4.13(+1.51%) |
Mar 05, 2024 | 278.31 | 280.26 | 271.93 | 273.61 | 660,173 | -5.45(-1.95%) |
Mar 04, 2024 | 276.25 | 279.36 | 272.18 | 279.07 | 812,684 | +1.80(+0.65%) |
Mar 01, 2024 | 276.18 | 278.86 | 273.66 | 277.26 | 923,956 | -0.62(-0.22%) |
Feb 29, 2024 | 275.95 | 279.66 | 274.09 | 277.88 | 1,210,301 | +3.50(+1.28%) |
Feb 28, 2024 | 270.63 | 275.76 | 266.78 | 274.38 | 1,161,585 | +0.69(+0.25%) |
Feb 27, 2024 | 274.99 | 276.20 | 273.64 | 273.68 | 641,427 | +0.94(+0.34%) |
Feb 26, 2024 | 278.01 | 279.22 | 272.67 | 272.74 | 722,382 | -6.03(-2.16%) |
Feb 23, 2024 | 278.99 | 281.07 | 277.74 | 278.77 | 509,323 | -0.60(-0.21%) |
Feb 22, 2024 | 282.64 | 285.46 | 279.21 | 279.37 | 721,588 | -3.16(-1.12%) |
Feb 21, 2024 | 286.84 | 289.80 | 278.78 | 282.53 | 1,387,070 | +4.41(+1.58%) |
Feb 20, 2024 | 275.07 | 279.48 | 273.38 | 278.13 | 1,227,300 | +2.54(+0.92%) |
Feb 16, 2024 | 276.85 | 279.37 | 275.44 | 275.58 | 871,175 | -4.64(-1.66%) |
Feb 15, 2024 | 278.06 | 280.68 | 276.83 | 280.22 | 633,133 | +5.66(+2.06%) |
Feb 14, 2024 | 271.83 | 275.97 | 269.80 | 274.56 | 722,557 | +3.76(+1.39%) |
Feb 13, 2024 | 270.09 | 272.06 | 266.29 | 270.80 | 657,171 | -4.60(-1.67%) |
Feb 12, 2024 | 278.57 | 279.69 | 275.04 | 275.40 | 526,412 | -2.67(-0.96%) |
Feb 09, 2024 | 278.62 | 280.30 | 274.67 | 278.08 | 569,107 | -0.81(-0.29%) |
Feb 08, 2024 | 275.22 | 279.35 | 275.14 | 278.89 | 506,266 | +3.61(+1.31%) |
Feb 07, 2024 | 272.75 | 277.82 | 272.46 | 275.28 | 701,450 | +2.50(+0.92%) |
Feb 06, 2024 | 268.37 | 273.79 | 268.15 | 272.77 | 663,730 | +4.40(+1.64%) |
Feb 05, 2024 | 271.21 | 271.69 | 267.48 | 268.38 | 799,463 | -6.27(-2.28%) |
Feb 02, 2024 | 276.51 | 277.09 | 271.16 | 274.64 | 746,321 | -5.78(-2.06%) |
Feb 01, 2024 | 276.65 | 280.42 | 275.25 | 280.42 | 739,216 | +3.20(+1.15%) |
Jan 31, 2024 | 280.26 | 282.38 | 275.46 | 277.22 | 775,575 | -1.54(-0.55%) |
Jan 30, 2024 | 280.69 | 283.56 | 278.65 | 278.75 | 680,690 | -4.94(-1.74%) |
Jan 29, 2024 | 283.88 | 283.88 | 281.08 | 283.70 | 643,177 | -0.07(-0.02%) |
Jan 26, 2024 | 286.77 | 287.06 | 282.63 | 283.76 | 574,455 | -1.76(-0.62%) |
Jan 25, 2024 | 285.48 | 287.72 | 283.37 | 285.53 | 648,462 | +2.91(+1.03%) |
Jan 24, 2024 | 288.08 | 288.96 | 282.19 | 282.62 | 570,986 | -3.07(-1.08%) |
Jan 23, 2024 | 288.45 | 289.91 | 283.42 | 285.69 | 607,678 | -1.76(-0.61%) |
Jan 22, 2024 | 286.51 | 289.33 | 286.06 | 287.45 | 641,244 | +1.69(+0.59%) |
Jan 19, 2024 | 285.11 | 287.28 | 283.13 | 285.76 | 665,050 | +0.93(+0.33%) |
Jan 18, 2024 | 288.07 | 288.82 | 281.44 | 284.83 | 959,420 | -3.45(-1.20%) |
Jan 17, 2024 | 284.71 | 289.68 | 284.48 | 288.29 | 971,976 | -0.34(-0.12%) |
Jan 16, 2024 | 286.82 | 288.72 | 284.60 | 288.63 | 707,424 | -0.18(-0.06%) |
Jan 12, 2024 | 286.56 | 289.55 | 283.92 | 288.81 | 808,431 | +4.58(+1.61%) |
Jan 11, 2024 | 287.49 | 288.78 | 282.87 | 284.23 | 1,132,349 | -4.77(-1.65%) |
Jan 10, 2024 | 290.64 | 290.64 | 287.51 | 288.99 | 1,128,370 | -1.64(-0.57%) |
Jan 09, 2024 | 290.95 | 291.45 | 289.28 | 290.64 | 636,661 | -3.15(-1.07%) |
Jan 08, 2024 | 291.59 | 293.94 | 290.59 | 293.79 | 876,406 | +1.48(+0.51%) |
Jan 05, 2024 | 292.67 | 295.57 | 289.77 | 292.31 | 628,565 | -1.54(-0.52%) |
Jan 04, 2024 | 295.80 | 297.46 | 293.24 | 293.85 | 761,167 | -2.77(-0.93%) |
Jan 03, 2024 | 302.60 | 302.60 | 296.47 | 296.62 | 690,044 | -8.63(-2.83%) |
Jan 02, 2024 | 298.54 | 305.66 | 297.58 | 305.25 | 840,779 | +6.69(+2.24%) |
Dec 29, 2023 | 300.43 | 301.51 | 298.21 | 298.57 | 570,197 | -2.74(-0.91%) |
Dec 28, 2023 | 299.55 | 301.85 | 298.85 | 301.31 | 543,954 | +2.47(+0.83%) |
Dec 27, 2023 | 295.76 | 299.08 | 295.20 | 298.84 | 537,631 | +3.33(+1.13%) |
Dec 26, 2023 | 292.46 | 296.66 | 292.29 | 295.51 | 388,671 | +3.87(+1.33%) |
Dec 22, 2023 | 291.29 | 294.59 | 289.69 | 291.64 | 424,488 | +0.77(+0.27%) |
Dec 21, 2023 | 289.64 | 291.09 | 287.26 | 290.87 | 593,111 | +4.06(+1.42%) |
Dec 20, 2023 | 289.03 | 292.18 | 286.69 | 286.81 | 773,650 | -1.83(-0.63%) |
Dec 19, 2023 | 284.39 | 289.86 | 282.61 | 288.64 | 786,978 | +5.74(+2.03%) |
Dec 18, 2023 | 283.99 | 284.79 | 281.43 | 282.90 | 693,633 | -1.04(-0.37%) |
Dec 15, 2023 | 284.50 | 285.27 | 280.63 | 283.94 | 2,254,333 | -1.02(-0.36%) |
Dec 14, 2023 | 281.40 | 285.97 | 281.12 | 284.96 | 1,753,448 | +8.37(+3.03%) |
Dec 13, 2023 | 267.94 | 278.41 | 266.86 | 276.59 | 1,288,344 | +9.35(+3.50%) |
Dec 12, 2023 | 266.88 | 268.30 | 265.38 | 267.24 | 949,678 | -0.81(-0.30%) |
Dec 11, 2023 | 264.35 | 268.32 | 263.92 | 268.05 | 843,525 | +2.92(+1.10%) |
Dec 08, 2023 | 264.05 | 266.70 | 262.88 | 265.13 | 773,490 | +0.70(+0.26%) |
Dec 07, 2023 | 261.44 | 265.86 | 260.52 | 264.43 | 1,027,657 | +3.32(+1.27%) |
Dec 06, 2023 | 260.49 | 261.34 | 258.23 | 261.11 | 1,430,531 | +0.80(+0.31%) |
Dec 05, 2023 | 260.05 | 261.39 | 259.07 | 260.31 | 912,478 | -0.45(-0.17%) |
Dec 04, 2023 | 257.21 | 260.96 | 256.36 | 260.76 | 1,246,938 | +3.19(+1.24%) |
Dec 01, 2023 | 250.24 | 258.17 | 249.62 | 257.57 | 1,344,472 | +7.01(+2.80%) |
Nov 30, 2023 | 247.67 | 251.90 | 247.67 | 250.56 | 1,805,732 | +0.83(+0.33%) |
Nov 29, 2023 | 250.55 | 251.38 | 248.43 | 249.72 | 1,127,031 | +1.20(+0.48%) |
Nov 28, 2023 | 247.66 | 249.10 | 245.93 | 248.52 | 1,017,286 | +0.04(+0.02%) |
Nov 27, 2023 | 247.01 | 250.03 | 244.94 | 248.48 | 843,836 | +1.54(+0.62%) |
Nov 24, 2023 | 244.90 | 247.16 | 243.52 | 246.94 | 307,512 | +0.30(+0.12%) |
Nov 22, 2023 | 251.36 | 251.48 | 245.66 | 246.64 | 607,103 | -2.41(-0.97%) |
Nov 21, 2023 | 248.41 | 250.12 | 247.18 | 249.06 | 552,842 | -0.84(-0.34%) |
Nov 20, 2023 | 249.22 | 251.53 | 247.86 | 249.90 | 905,407 | +0.37(+0.15%) |
Nov 17, 2023 | 253.48 | 253.48 | 249.46 | 249.53 | 896,424 | -1.75(-0.70%) |
Nov 16, 2023 | 253.48 | 254.43 | 251.16 | 251.28 | 1,106,672 | -1.05(-0.41%) |
Nov 15, 2023 | 251.28 | 254.09 | 250.91 | 252.33 | 1,036,886 | +0.57(+0.23%) |
Nov 14, 2023 | 244.69 | 253.20 | 242.57 | 251.76 | 1,681,122 | +13.24(+5.55%) |
Nov 13, 2023 | 235.49 | 239.59 | 233.94 | 238.52 | 1,180,499 | +1.50(+0.63%) |
Nov 10, 2023 | 240.55 | 240.68 | 236.65 | 237.02 | 1,477,307 | -1.77(-0.74%) |
Nov 09, 2023 | 242.99 | 243.93 | 238.64 | 238.79 | 1,244,916 | -3.95(-1.63%) |
Nov 08, 2023 | 242.67 | 246.53 | 241.50 | 242.74 | 1,912,057 | +2.62(+1.09%) |
Nov 07, 2023 | 240.63 | 241.16 | 238.43 | 240.12 | 1,222,461 | -0.13(-0.06%) |
Nov 06, 2023 | 244.57 | 245.76 | 239.59 | 240.25 | 854,784 | -4.98(-2.03%) |
Nov 03, 2023 | 244.50 | 251.03 | 244.50 | 245.23 | 1,221,523 | +4.84(+2.01%) |
Nov 02, 2023 | 237.03 | 243.44 | 237.03 | 240.39 | 1,026,494 | +5.49(+2.34%) |
Nov 01, 2023 | 233.41 | 235.55 | 227.15 | 234.90 | 1,284,719 | +3.76(+1.63%) |
Oct 31, 2023 | 236.86 | 238.93 | 225.79 | 231.14 | 1,533,880 | -0.11(-0.05%) |
Oct 30, 2023 | 230.54 | 232.66 | 226.46 | 231.25 | 1,398,165 | +0.24(+0.10%) |
Oct 27, 2023 | 231.18 | 233.25 | 227.48 | 231.01 | 996,064 | -0.20(-0.09%) |
Oct 26, 2023 | 231.14 | 233.83 | 230.49 | 231.21 | 1,353,223 | +0.77(+0.33%) |
Oct 25, 2023 | 233.30 | 234.44 | 228.64 | 230.44 | 1,119,141 | -4.51(-1.92%) |
Oct 24, 2023 | 240.09 | 240.90 | 233.77 | 234.96 | 1,347,290 | -5.11(-2.13%) |
Oct 23, 2023 | 242.08 | 244.39 | 239.91 | 240.07 | 895,088 | -3.16(-1.30%) |
Oct 20, 2023 | 251.52 | 252.16 | 242.87 | 243.23 | 1,033,048 | -7.08(-2.83%) |
Oct 19, 2023 | 256.47 | 257.96 | 250.21 | 250.30 | 764,003 | -7.87(-3.05%) |
Oct 18, 2023 | 262.90 | 263.94 | 257.83 | 258.18 | 547,698 | -6.19(-2.34%) |
Oct 17, 2023 | 264.94 | 266.96 | 262.82 | 264.36 | 757,873 | -2.62(-0.98%) |
Oct 16, 2023 | 265.17 | 267.36 | 262.35 | 266.99 | 735,994 | +3.50(+1.33%) |
Oct 13, 2023 | 265.43 | 266.45 | 261.39 | 263.49 | 620,856 | -0.81(-0.31%) |
Oct 12, 2023 | 265.88 | 267.10 | 263.38 | 264.31 | 554,961 | -2.73(-1.02%) |
Oct 11, 2023 | 264.83 | 267.24 | 263.40 | 267.04 | 674,745 | +4.15(+1.58%) |
Oct 10, 2023 | 261.44 | 264.92 | 260.03 | 262.88 | 753,314 | +1.03(+0.39%) |
Oct 09, 2023 | 254.35 | 261.98 | 254.06 | 261.86 | 637,510 | +6.25(+2.45%) |
Oct 06, 2023 | 249.12 | 256.38 | 248.26 | 255.60 | 759,928 | +4.93(+1.97%) |
Oct 05, 2023 | 250.52 | 251.95 | 249.06 | 250.67 | 753,756 | -0.16(-0.07%) |
Oct 04, 2023 | 249.39 | 251.23 | 246.79 | 250.84 | 829,006 | +3.23(+1.31%) |
Oct 03, 2023 | 251.02 | 251.74 | 246.85 | 247.60 | 763,589 | -4.87(-1.93%) |