Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 310.42 | 310.90 | 308.10 | 308.75 | 24,584 | -1.36(-0.44%) |
May 09, 2024 | 307.63 | 310.50 | 307.14 | 310.11 | 28,775 | +2.40(+0.78%) |
May 08, 2024 | 305.91 | 307.71 | 305.36 | 307.71 | 24,108 | -0.89(-0.29%) |
May 07, 2024 | 310.26 | 310.81 | 308.54 | 308.60 | 26,738 | -1.72(-0.55%) |
May 06, 2024 | 308.53 | 310.33 | 308.39 | 310.32 | 42,023 | +3.57(+1.16%) |
May 03, 2024 | 308.00 | 310.12 | 306.58 | 306.75 | 44,459 | +2.41(+0.79%) |
May 02, 2024 | 302.59 | 304.61 | 299.81 | 304.34 | 32,900 | +4.61(+1.54%) |
May 01, 2024 | 301.59 | 305.44 | 298.11 | 299.73 | 59,123 | -1.17(-0.39%) |
Apr 30, 2024 | 305.28 | 306.18 | 300.82 | 300.90 | 43,390 | -7.19(-2.33%) |
Apr 29, 2024 | 307.63 | 308.38 | 305.89 | 308.09 | 46,750 | +5.66(+1.87%) |
Apr 26, 2024 | 300.24 | 304.18 | 299.88 | 302.43 | 28,016 | +3.57(+1.19%) |
Apr 25, 2024 | 294.68 | 299.34 | 293.75 | 298.86 | 25,712 | -0.54(-0.18%) |
Apr 24, 2024 | 301.46 | 301.68 | 298.21 | 299.40 | 39,254 | +1.10(+0.37%) |
Apr 23, 2024 | 295.49 | 299.00 | 294.56 | 298.30 | 27,993 | +4.38(+1.49%) |
Apr 22, 2024 | 293.15 | 295.42 | 291.23 | 293.92 | 72,032 | +1.89(+0.65%) |
Apr 19, 2024 | 294.28 | 295.28 | 290.81 | 292.03 | 254,920 | -2.46(-0.84%) |
Apr 18, 2024 | 296.71 | 298.46 | 294.24 | 294.49 | 36,396 | -1.44(-0.49%) |
Apr 17, 2024 | 299.65 | 299.65 | 295.82 | 295.93 | 77,215 | -2.25(-0.75%) |
Apr 16, 2024 | 298.20 | 299.77 | 296.69 | 298.18 | 40,903 | -1.36(-0.45%) |
Apr 15, 2024 | 306.77 | 306.77 | 299.29 | 299.54 | 129,868 | -5.26(-1.73%) |
Apr 12, 2024 | 307.46 | 307.77 | 303.85 | 304.80 | 39,358 | -4.79(-1.55%) |
Apr 11, 2024 | 308.68 | 310.84 | 306.37 | 309.59 | 38,717 | +2.02(+0.66%) |
Apr 10, 2024 | 307.81 | 308.98 | 306.40 | 307.57 | 74,914 | -5.36(-1.71%) |
Apr 09, 2024 | 312.94 | 312.94 | 310.30 | 312.93 | 36,048 | +1.23(+0.39%) |
Apr 08, 2024 | 311.56 | 312.53 | 310.95 | 311.70 | 24,201 | +2.42(+0.78%) |
Apr 05, 2024 | 308.06 | 310.91 | 308.06 | 309.28 | 63,826 | +2.26(+0.74%) |
Apr 04, 2024 | 313.63 | 314.20 | 307.02 | 307.02 | 27,492 | -3.95(-1.27%) |
Apr 03, 2024 | 309.42 | 312.24 | 309.42 | 310.97 | 45,077 | +0.29(+0.09%) |
Apr 02, 2024 | 311.42 | 311.42 | 309.76 | 310.68 | 40,433 | -5.04(-1.60%) |
Apr 01, 2024 | 318.31 | 318.49 | 315.22 | 315.72 | 32,978 | -2.01(-0.63%) |
Mar 28, 2024 | 317.87 | 319.26 | 317.73 | 317.73 | 26,560 | -0.39(-0.12%) |
Mar 27, 2024 | 316.73 | 318.14 | 315.74 | 318.12 | 30,274 | +3.93(+1.25%) |
Mar 26, 2024 | 316.00 | 316.79 | 314.14 | 314.19 | 45,014 | +0.02(+0.01%) |
Mar 25, 2024 | 314.09 | 315.50 | 314.00 | 314.17 | 25,604 | -0.88(-0.28%) |
Mar 22, 2024 | 315.06 | 315.67 | 314.19 | 315.05 | 28,677 | -2.92(-0.92%) |
Mar 21, 2024 | 317.73 | 319.44 | 317.73 | 317.97 | 39,923 | +1.99(+0.63%) |
Mar 20, 2024 | 311.40 | 316.05 | 311.40 | 315.98 | 33,009 | +5.06(+1.63%) |
Mar 19, 2024 | 308.22 | 311.24 | 308.22 | 310.92 | 30,343 | +2.70(+0.88%) |
Mar 18, 2024 | 309.52 | 309.83 | 307.46 | 308.22 | 29,366 | +1.57(+0.51%) |
Mar 15, 2024 | 307.85 | 309.33 | 306.04 | 306.65 | 60,341 | -3.10(-1.00%) |
Mar 14, 2024 | 312.10 | 312.10 | 308.02 | 309.75 | 32,553 | -1.98(-0.64%) |
Mar 13, 2024 | 311.03 | 313.49 | 311.03 | 311.73 | 29,680 | +0.09(+0.03%) |
Mar 12, 2024 | 309.91 | 312.42 | 308.55 | 311.64 | 35,570 | +2.64(+0.85%) |
Mar 11, 2024 | 309.26 | 310.11 | 308.27 | 309.00 | 33,293 | -1.16(-0.37%) |
Mar 08, 2024 | 312.07 | 313.81 | 309.30 | 310.16 | 36,105 | -1.05(-0.34%) |
Mar 07, 2024 | 310.00 | 312.64 | 310.00 | 311.21 | 73,252 | +2.54(+0.82%) |
Mar 06, 2024 | 311.73 | 312.05 | 308.20 | 308.67 | 43,674 | -1.32(-0.43%) |
Mar 05, 2024 | 311.97 | 311.97 | 309.33 | 309.99 | 48,142 | -3.60(-1.15%) |
Mar 04, 2024 | 316.60 | 317.03 | 313.59 | 313.59 | 36,233 | -3.80(-1.20%) |
Mar 01, 2024 | 316.09 | 317.88 | 314.45 | 317.39 | 76,840 | +1.65(+0.52%) |
Feb 29, 2024 | 314.50 | 316.61 | 313.50 | 315.74 | 77,490 | +2.38(+0.76%) |
Feb 28, 2024 | 311.80 | 314.90 | 311.80 | 313.36 | 30,322 | +0.62(+0.20%) |
Feb 27, 2024 | 312.76 | 313.75 | 311.75 | 312.74 | 32,604 | +1.56(+0.50%) |
Feb 26, 2024 | 311.00 | 312.83 | 311.00 | 311.18 | 38,709 | +0.75(+0.24%) |
Feb 23, 2024 | 310.48 | 311.50 | 310.10 | 310.43 | 29,581 | -1.19(-0.38%) |
Feb 22, 2024 | 308.70 | 311.96 | 308.10 | 311.62 | 43,289 | +5.88(+1.92%) |
Feb 21, 2024 | 304.35 | 306.39 | 303.82 | 305.74 | 32,492 | +1.66(+0.55%) |
Feb 20, 2024 | 304.10 | 305.00 | 302.58 | 304.08 | 43,656 | -3.28(-1.07%) |
Feb 16, 2024 | 307.15 | 308.99 | 305.50 | 307.36 | 28,064 | -1.53(-0.50%) |
Feb 15, 2024 | 306.12 | 309.03 | 305.74 | 308.89 | 32,484 | +3.64(+1.19%) |
Feb 14, 2024 | 303.28 | 305.66 | 301.90 | 305.25 | 31,091 | +3.41(+1.13%) |
Feb 13, 2024 | 301.91 | 303.65 | 300.36 | 301.84 | 53,702 | -6.81(-2.21%) |
Feb 12, 2024 | 308.00 | 310.25 | 308.00 | 308.65 | 58,239 | +0.58(+0.19%) |
Feb 09, 2024 | 305.81 | 308.74 | 305.52 | 308.07 | 48,625 | +2.73(+0.89%) |
Feb 08, 2024 | 303.63 | 305.74 | 303.51 | 305.34 | 46,622 | +1.96(+0.65%) |
Feb 07, 2024 | 302.17 | 304.44 | 301.48 | 303.38 | 56,034 | +2.83(+0.94%) |
Feb 06, 2024 | 298.22 | 300.77 | 298.22 | 300.55 | 30,472 | +1.55(+0.52%) |
Feb 05, 2024 | 300.46 | 300.46 | 296.06 | 299.00 | 54,125 | -4.33(-1.43%) |
Feb 02, 2024 | 300.10 | 304.73 | 299.07 | 303.33 | 108,010 | +5.07(+1.70%) |
Feb 01, 2024 | 293.99 | 298.29 | 292.96 | 298.26 | 69,199 | +6.01(+2.06%) |
Jan 31, 2024 | 296.10 | 297.95 | 292.25 | 292.25 | 455,385 | -5.53(-1.86%) |
Jan 30, 2024 | 298.92 | 299.49 | 297.61 | 297.78 | 463,432 | -0.82(-0.27%) |
Jan 29, 2024 | 295.48 | 299.05 | 295.06 | 298.60 | 56,053 | +3.65(+1.24%) |
Jan 26, 2024 | 294.54 | 296.41 | 294.54 | 294.95 | 37,680 | +1.46(+0.50%) |
Jan 25, 2024 | 294.09 | 294.09 | 291.54 | 293.49 | 97,700 | -2.26(-0.76%) |
Jan 24, 2024 | 299.29 | 299.68 | 295.53 | 295.75 | 52,964 | -1.28(-0.43%) |
Jan 23, 2024 | 298.93 | 299.38 | 295.81 | 297.03 | 94,447 | -0.72(-0.24%) |
Jan 22, 2024 | 299.10 | 300.22 | 296.66 | 297.75 | 207,477 | -0.42(-0.14%) |
Jan 19, 2024 | 295.67 | 298.77 | 294.00 | 298.17 | 60,876 | +2.83(+0.96%) |
Jan 18, 2024 | 295.01 | 295.63 | 292.37 | 295.34 | 100,193 | +1.98(+0.67%) |
Jan 17, 2024 | 292.71 | 293.57 | 291.43 | 293.36 | 40,119 | -2.47(-0.83%) |
Jan 16, 2024 | 294.81 | 296.83 | 294.00 | 295.83 | 50,829 | -0.55(-0.19%) |
Jan 12, 2024 | 298.99 | 300.31 | 295.96 | 296.38 | 38,761 | -3.21(-1.07%) |
Jan 11, 2024 | 299.84 | 300.77 | 296.51 | 299.59 | 49,371 | -0.54(-0.18%) |
Jan 10, 2024 | 298.38 | 300.85 | 298.05 | 300.13 | 81,429 | +2.62(+0.88%) |
Jan 09, 2024 | 296.79 | 298.02 | 295.97 | 297.51 | 31,140 | -1.09(-0.37%) |
Jan 08, 2024 | 294.10 | 298.84 | 294.10 | 298.60 | 107,030 | +5.22(+1.78%) |
Jan 05, 2024 | 291.90 | 295.84 | 291.90 | 293.38 | 55,083 | +0.65(+0.22%) |
Jan 04, 2024 | 293.76 | 295.94 | 292.67 | 292.73 | 63,116 | -2.10(-0.71%) |
Jan 03, 2024 | 299.08 | 299.08 | 294.61 | 294.83 | 136,027 | -6.79(-2.25%) |
Jan 02, 2024 | 303.12 | 303.31 | 300.43 | 301.62 | 82,324 | -2.93(-0.96%) |
Dec 29, 2023 | 306.77 | 307.22 | 303.76 | 304.55 | 55,471 | -2.11(-0.69%) |
Dec 28, 2023 | 308.13 | 308.60 | 306.54 | 306.66 | 42,754 | -1.33(-0.43%) |
Dec 27, 2023 | 307.49 | 308.84 | 307.45 | 307.99 | 59,817 | +0.93(+0.30%) |
Dec 26, 2023 | 306.09 | 307.60 | 306.00 | 307.06 | 32,127 | +1.64(+0.54%) |
Dec 22, 2023 | 306.58 | 307.70 | 304.49 | 305.42 | 70,223 | -2.02(-0.66%) |
Dec 21, 2023 | 305.67 | 307.52 | 304.33 | 307.44 | 150,449 | +5.01(+1.66%) |
Dec 20, 2023 | 307.08 | 309.70 | 302.43 | 302.43 | 39,855 | -5.80(-1.88%) |
Dec 19, 2023 | 306.58 | 308.55 | 306.58 | 308.23 | 91,302 | +3.06(+1.00%) |
Dec 18, 2023 | 304.15 | 306.01 | 303.58 | 305.18 | 58,014 | +1.97(+0.65%) |
Dec 15, 2023 | 302.77 | 303.96 | 302.20 | 303.21 | 47,506 | -0.06(-0.02%) |
Dec 14, 2023 | 301.06 | 303.96 | 301.06 | 303.27 | 70,624 | +4.86(+1.63%) |
Dec 13, 2023 | 293.69 | 298.58 | 291.21 | 298.41 | 44,176 | +4.73(+1.61%) |
Dec 12, 2023 | 293.05 | 293.97 | 291.74 | 293.68 | 75,972 | +0.57(+0.19%) |
Dec 11, 2023 | 291.66 | 293.58 | 291.66 | 293.11 | 43,286 | +0.93(+0.32%) |
Dec 08, 2023 | 289.35 | 292.71 | 289.35 | 292.18 | 46,101 | +1.23(+0.42%) |
Dec 07, 2023 | 289.64 | 291.11 | 288.42 | 290.95 | 56,460 | +2.43(+0.84%) |
Dec 06, 2023 | 289.95 | 291.46 | 288.35 | 288.53 | 31,487 | +0.48(+0.17%) |
Dec 05, 2023 | 286.40 | 290.38 | 286.40 | 288.05 | 43,417 | -0.54(-0.19%) |
Dec 04, 2023 | 287.15 | 289.58 | 286.94 | 288.59 | 51,634 | -0.53(-0.18%) |
Dec 01, 2023 | 282.79 | 289.12 | 282.79 | 289.12 | 93,658 | +5.10(+1.80%) |
Nov 30, 2023 | 284.59 | 284.59 | 282.35 | 284.01 | 36,204 | -0.49(-0.17%) |
Nov 29, 2023 | 287.15 | 288.62 | 284.43 | 284.50 | 191,657 | -0.29(-0.10%) |
Nov 28, 2023 | 283.09 | 285.21 | 282.21 | 284.79 | 402,607 | +1.32(+0.46%) |
Nov 27, 2023 | 283.10 | 284.80 | 282.10 | 283.48 | 51,168 | +0.38(+0.13%) |
Nov 24, 2023 | 281.98 | 283.32 | 281.98 | 283.10 | 18,449 | +0.19(+0.07%) |
Nov 22, 2023 | 282.26 | 284.00 | 281.95 | 282.91 | 69,617 | +1.80(+0.64%) |
Nov 21, 2023 | 280.31 | 281.37 | 279.34 | 281.11 | 103,295 | -1.08(-0.38%) |
Nov 20, 2023 | 280.34 | 282.70 | 280.11 | 282.19 | 52,386 | +1.49(+0.53%) |
Nov 17, 2023 | 279.17 | 281.18 | 278.39 | 280.70 | 37,384 | +2.29(+0.82%) |
Nov 16, 2023 | 278.87 | 280.20 | 277.17 | 278.42 | 48,174 | -2.73(-0.97%) |
Nov 15, 2023 | 281.74 | 283.36 | 280.26 | 281.14 | 158,513 | +0.80(+0.29%) |
Nov 14, 2023 | 277.56 | 281.23 | 277.40 | 280.34 | 54,712 | +9.80(+3.62%) |
Nov 13, 2023 | 268.56 | 271.48 | 267.55 | 270.54 | 50,628 | +0.75(+0.28%) |
Nov 10, 2023 | 265.92 | 270.00 | 264.91 | 269.79 | 56,585 | +4.06(+1.53%) |
Nov 09, 2023 | 270.37 | 270.37 | 264.89 | 265.73 | 43,803 | -5.13(-1.89%) |
Nov 08, 2023 | 272.18 | 272.18 | 269.34 | 270.86 | 59,161 | -1.03(-0.38%) |
Nov 07, 2023 | 269.48 | 272.11 | 269.03 | 271.89 | 43,234 | +2.91(+1.08%) |
Nov 06, 2023 | 270.09 | 270.48 | 267.49 | 268.98 | 46,153 | -0.33(-0.12%) |
Nov 03, 2023 | 267.29 | 270.48 | 267.29 | 269.31 | 82,471 | +4.28(+1.62%) |
Nov 02, 2023 | 262.36 | 265.03 | 262.20 | 265.03 | 59,757 | +6.96(+2.70%) |