Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 334.00 | 335.76 | 332.12 | 335.48 | 209,659 | +1.55(+0.46%) |
May 16, 2024 | 338.00 | 339.08 | 332.69 | 333.93 | 317,887 | -3.75(-1.11%) |
May 15, 2024 | 335.90 | 339.88 | 335.72 | 337.68 | 319,110 | -0.08(-0.02%) |
May 14, 2024 | 341.73 | 344.01 | 336.61 | 337.76 | 401,904 | -2.50(-0.73%) |
May 13, 2024 | 338.82 | 340.59 | 337.62 | 340.26 | 259,777 | +2.65(+0.78%) |
May 10, 2024 | 333.14 | 337.78 | 331.12 | 337.61 | 231,419 | +4.70(+1.41%) |
May 09, 2024 | 329.06 | 333.24 | 328.28 | 332.91 | 258,080 | +5.01(+1.53%) |
May 08, 2024 | 329.94 | 332.95 | 323.84 | 327.90 | 253,164 | -1.96(-0.59%) |
May 07, 2024 | 323.20 | 330.80 | 323.20 | 329.86 | 345,971 | +6.66(+2.06%) |
May 06, 2024 | 315.63 | 323.44 | 314.92 | 323.20 | 234,445 | +9.28(+2.96%) |
May 03, 2024 | 316.88 | 317.69 | 313.67 | 313.92 | 244,078 | -2.66(-0.84%) |
May 02, 2024 | 319.69 | 320.00 | 314.30 | 316.58 | 408,039 | -2.08(-0.65%) |
May 01, 2024 | 318.55 | 321.47 | 318.21 | 318.66 | 277,090 | -0.92(-0.29%) |
Apr 30, 2024 | 321.45 | 323.13 | 318.02 | 319.58 | 386,221 | -3.69(-1.14%) |
Apr 29, 2024 | 320.98 | 324.39 | 319.59 | 323.27 | 308,667 | +3.24(+1.01%) |
Apr 26, 2024 | 317.74 | 322.62 | 317.74 | 320.03 | 229,668 | +2.25(+0.71%) |
Apr 25, 2024 | 313.95 | 321.81 | 313.95 | 317.78 | 251,622 | +2.14(+0.68%) |
Apr 24, 2024 | 312.51 | 317.22 | 312.51 | 315.64 | 237,956 | +2.32(+0.74%) |
Apr 23, 2024 | 313.17 | 314.89 | 311.83 | 313.32 | 255,696 | -0.16(-0.05%) |
Apr 22, 2024 | 310.83 | 316.52 | 309.51 | 313.48 | 291,886 | +3.07(+0.99%) |
Apr 19, 2024 | 310.09 | 312.21 | 307.01 | 310.41 | 307,343 | +1.01(+0.33%) |
Apr 18, 2024 | 311.05 | 312.30 | 308.69 | 309.40 | 328,329 | +0.23(+0.07%) |
Apr 17, 2024 | 316.02 | 317.45 | 306.69 | 309.17 | 358,815 | -3.38(-1.08%) |
Apr 16, 2024 | 312.98 | 315.99 | 311.47 | 312.55 | 262,451 | -0.23(-0.07%) |
Apr 15, 2024 | 312.95 | 315.52 | 311.16 | 312.78 | 511,506 | +2.72(+0.88%) |
Apr 12, 2024 | 307.76 | 311.03 | 306.60 | 310.06 | 236,425 | +0.27(+0.09%) |
Apr 11, 2024 | 312.69 | 312.69 | 306.80 | 309.79 | 358,488 | -2.54(-0.81%) |
Apr 10, 2024 | 310.68 | 312.61 | 306.44 | 312.33 | 306,507 | +0.14(+0.04%) |
Apr 09, 2024 | 311.92 | 312.64 | 306.69 | 312.19 | 389,228 | -1.04(-0.33%) |
Apr 08, 2024 | 314.70 | 318.48 | 312.25 | 313.23 | 278,928 | -3.44(-1.09%) |
Apr 05, 2024 | 310.34 | 317.09 | 310.34 | 316.67 | 192,060 | +5.49(+1.76%) |
Apr 04, 2024 | 316.43 | 317.93 | 309.01 | 311.18 | 199,438 | -4.33(-1.37%) |
Apr 03, 2024 | 312.50 | 316.68 | 309.71 | 315.51 | 281,965 | +3.01(+0.96%) |
Apr 02, 2024 | 313.95 | 315.03 | 308.86 | 312.50 | 315,672 | -2.87(-0.91%) |
Apr 01, 2024 | 317.94 | 320.19 | 314.23 | 315.37 | 287,487 | -3.08(-0.97%) |
Mar 28, 2024 | 319.20 | 320.47 | 316.78 | 318.45 | 245,569 | -0.24(-0.08%) |
Mar 27, 2024 | 319.24 | 320.70 | 316.12 | 318.69 | 267,917 | +2.23(+0.70%) |
Mar 26, 2024 | 320.39 | 324.40 | 315.49 | 316.46 | 429,769 | -2.92(-0.91%) |
Mar 25, 2024 | 318.54 | 320.00 | 316.04 | 319.38 | 455,976 | +2.79(+0.88%) |
Mar 22, 2024 | 318.45 | 319.98 | 316.42 | 316.59 | 303,215 | -1.52(-0.48%) |
Mar 21, 2024 | 316.20 | 318.27 | 313.91 | 318.11 | 296,924 | +2.96(+0.94%) |
Mar 20, 2024 | 309.70 | 315.39 | 307.96 | 315.15 | 262,434 | +6.23(+2.02%) |
Mar 19, 2024 | 306.47 | 310.00 | 306.42 | 308.92 | 188,507 | +3.75(+1.23%) |
Mar 18, 2024 | 306.25 | 308.65 | 303.95 | 305.17 | 337,721 | -0.26(-0.09%) |
Mar 15, 2024 | 297.25 | 307.21 | 297.09 | 305.43 | 685,316 | +7.91(+2.66%) |
Mar 14, 2024 | 296.53 | 299.92 | 293.81 | 297.52 | 292,489 | +1.61(+0.54%) |
Mar 13, 2024 | 293.60 | 296.19 | 290.00 | 295.91 | 307,654 | +1.88(+0.64%) |
Mar 12, 2024 | 296.00 | 302.04 | 291.31 | 294.03 | 604,876 | -4.73(-1.58%) |
Mar 11, 2024 | 301.44 | 303.65 | 297.18 | 298.76 | 436,494 | -3.42(-1.13%) |
Mar 08, 2024 | 307.52 | 308.00 | 301.18 | 302.18 | 214,465 | -4.97(-1.62%) |
Mar 07, 2024 | 303.53 | 307.86 | 303.00 | 307.15 | 321,073 | +6.24(+2.07%) |
Mar 06, 2024 | 294.93 | 304.44 | 294.93 | 300.91 | 374,734 | +9.63(+3.31%) |
Mar 05, 2024 | 314.27 | 314.99 | 290.79 | 291.28 | 635,530 | -22.42(-7.15%) |
Mar 04, 2024 | 308.22 | 314.95 | 308.09 | 313.70 | 269,567 | +6.85(+2.23%) |
Mar 01, 2024 | 303.63 | 307.64 | 303.57 | 306.85 | 193,301 | +2.36(+0.78%) |
Feb 29, 2024 | 305.45 | 305.45 | 302.25 | 304.49 | 229,536 | +0.37(+0.12%) |
Feb 28, 2024 | 301.21 | 304.12 | 300.87 | 304.12 | 179,453 | +3.20(+1.06%) |
Feb 27, 2024 | 300.26 | 302.18 | 299.01 | 300.92 | 203,288 | +1.88(+0.63%) |
Feb 26, 2024 | 299.28 | 301.22 | 298.08 | 299.04 | 210,720 | -0.71(-0.24%) |
Feb 23, 2024 | 296.34 | 300.67 | 295.61 | 299.75 | 223,049 | +5.19(+1.76%) |
Feb 22, 2024 | 288.85 | 294.92 | 288.12 | 294.56 | 201,122 | +6.38(+2.21%) |
Feb 21, 2024 | 289.08 | 290.33 | 287.77 | 288.18 | 145,832 | -0.30(-0.10%) |
Feb 20, 2024 | 289.74 | 291.16 | 286.46 | 288.48 | 234,079 | +0.82(+0.29%) |
Feb 16, 2024 | 286.64 | 290.13 | 285.59 | 287.66 | 174,646 | +1.53(+0.53%) |
Feb 15, 2024 | 284.57 | 289.32 | 284.57 | 286.13 | 211,137 | +2.38(+0.84%) |
Feb 14, 2024 | 282.43 | 284.28 | 280.05 | 283.75 | 219,124 | +3.09(+1.10%) |
Feb 13, 2024 | 285.16 | 287.11 | 279.99 | 280.66 | 215,314 | -4.41(-1.55%) |
Feb 12, 2024 | 285.00 | 287.98 | 281.68 | 285.07 | 216,301 | -1.37(-0.48%) |
Feb 09, 2024 | 284.58 | 286.61 | 281.59 | 286.44 | 213,628 | +1.42(+0.50%) |
Feb 08, 2024 | 275.27 | 285.43 | 275.27 | 285.02 | 316,991 | +9.82(+3.57%) |
Feb 07, 2024 | 277.77 | 280.35 | 274.81 | 275.20 | 233,720 | -0.91(-0.33%) |
Feb 06, 2024 | 273.91 | 276.61 | 272.46 | 276.11 | 187,590 | +2.59(+0.95%) |
Feb 05, 2024 | 275.64 | 275.64 | 269.50 | 273.52 | 262,817 | -1.54(-0.56%) |
Feb 02, 2024 | 274.73 | 276.82 | 272.56 | 275.06 | 255,402 | +0.32(+0.12%) |
Feb 01, 2024 | 271.16 | 276.29 | 269.35 | 274.74 | 255,640 | +3.38(+1.25%) |
Jan 31, 2024 | 272.98 | 274.01 | 269.60 | 271.36 | 341,364 | -2.62(-0.96%) |
Jan 30, 2024 | 272.67 | 274.18 | 268.54 | 273.98 | 366,069 | +1.16(+0.42%) |
Jan 29, 2024 | 274.39 | 274.60 | 267.65 | 272.82 | 406,862 | -2.20(-0.80%) |
Jan 26, 2024 | 283.02 | 284.20 | 273.64 | 275.02 | 262,267 | -8.37(-2.95%) |
Jan 25, 2024 | 282.07 | 284.42 | 280.79 | 283.38 | 217,035 | +1.66(+0.59%) |
Jan 24, 2024 | 285.91 | 286.63 | 281.31 | 281.73 | 180,962 | -3.55(-1.25%) |
Jan 23, 2024 | 286.13 | 288.08 | 284.55 | 285.28 | 220,909 | -0.36(-0.13%) |
Jan 22, 2024 | 286.49 | 287.17 | 284.20 | 285.64 | 176,470 | +0.51(+0.18%) |
Jan 19, 2024 | 284.16 | 287.07 | 282.15 | 285.13 | 195,520 | +0.37(+0.13%) |
Jan 18, 2024 | 286.09 | 286.71 | 281.80 | 284.76 | 241,394 | -1.83(-0.64%) |
Jan 17, 2024 | 287.96 | 291.05 | 286.34 | 286.59 | 275,659 | -1.54(-0.53%) |
Jan 16, 2024 | 288.31 | 289.52 | 286.53 | 288.13 | 238,347 | +1.06(+0.37%) |
Jan 12, 2024 | 287.29 | 289.23 | 286.82 | 287.07 | 129,894 | +0.40(+0.14%) |
Jan 11, 2024 | 283.10 | 286.75 | 280.82 | 286.67 | 233,594 | +4.13(+1.46%) |
Jan 10, 2024 | 281.85 | 287.99 | 279.47 | 282.54 | 228,910 | -0.04(-0.01%) |
Jan 09, 2024 | 285.15 | 286.22 | 282.56 | 282.58 | 151,307 | -2.56(-0.90%) |
Jan 08, 2024 | 284.82 | 287.46 | 283.38 | 285.14 | 236,064 | +1.25(+0.44%) |
Jan 05, 2024 | 279.10 | 284.88 | 277.48 | 283.89 | 429,171 | +5.43(+1.95%) |
Jan 04, 2024 | 277.00 | 279.51 | 276.72 | 278.46 | 267,438 | +2.74(+0.99%) |
Jan 03, 2024 | 276.57 | 278.03 | 274.07 | 275.73 | 224,958 | -1.42(-0.51%) |
Jan 02, 2024 | 272.96 | 277.17 | 272.96 | 277.14 | 227,339 | +2.84(+1.03%) |
Dec 29, 2023 | 274.07 | 275.09 | 272.82 | 274.31 | 226,478 | -0.27(-0.10%) |
Dec 28, 2023 | 273.91 | 275.05 | 273.74 | 274.58 | 156,258 | +0.48(+0.17%) |
Dec 27, 2023 | 273.75 | 274.87 | 272.58 | 274.10 | 148,370 | +1.83(+0.67%) |
Dec 26, 2023 | 272.59 | 273.36 | 271.17 | 272.27 | 139,781 | -1.11(-0.41%) |
Dec 22, 2023 | 273.93 | 275.37 | 272.57 | 273.38 | 108,439 | -0.19(-0.07%) |
Dec 21, 2023 | 270.62 | 273.78 | 269.61 | 273.57 | 155,349 | +4.56(+1.70%) |
Dec 20, 2023 | 273.22 | 273.22 | 268.96 | 269.01 | 180,389 | -4.43(-1.62%) |
Dec 19, 2023 | 272.35 | 274.46 | 271.48 | 273.44 | 193,355 | +2.45(+0.90%) |
Dec 18, 2023 | 269.75 | 272.49 | 269.33 | 271.00 | 311,158 | +3.71(+1.39%) |
Dec 15, 2023 | 271.57 | 272.74 | 267.12 | 267.28 | 498,361 | -3.62(-1.34%) |
Dec 14, 2023 | 277.81 | 277.81 | 266.16 | 270.90 | 458,239 | -6.79(-2.44%) |
Dec 13, 2023 | 275.68 | 281.54 | 272.25 | 277.69 | 527,696 | +5.45(+2.00%) |
Dec 12, 2023 | 270.22 | 284.04 | 266.14 | 272.24 | 603,226 | -1.14(-0.42%) |
Dec 11, 2023 | 271.54 | 273.56 | 266.77 | 273.38 | 592,710 | +5.79(+2.16%) |
Dec 08, 2023 | 270.58 | 271.98 | 267.45 | 267.59 | 344,081 | -6.63(-2.42%) |
Dec 07, 2023 | 276.58 | 280.55 | 273.44 | 274.22 | 195,573 | -0.03(-0.01%) |
Dec 06, 2023 | 275.14 | 276.19 | 272.92 | 274.25 | 288,844 | -0.89(-0.32%) |
Dec 05, 2023 | 276.22 | 277.53 | 275.07 | 275.14 | 174,054 | -1.41(-0.51%) |
Dec 04, 2023 | 275.09 | 279.87 | 275.09 | 276.55 | 213,279 | +0.67(+0.24%) |
Dec 01, 2023 | 275.70 | 277.46 | 274.49 | 275.88 | 177,908 | +0.91(+0.33%) |
Nov 30, 2023 | 274.28 | 275.61 | 272.55 | 274.97 | 337,039 | +1.65(+0.60%) |
Nov 29, 2023 | 279.38 | 280.16 | 272.84 | 273.32 | 280,010 | -5.66(-2.03%) |
Nov 28, 2023 | 281.66 | 282.20 | 276.46 | 278.98 | 247,167 | -3.21(-1.14%) |
Nov 27, 2023 | 281.81 | 282.74 | 279.06 | 282.20 | 212,371 | +0.51(+0.18%) |
Nov 24, 2023 | 284.51 | 284.72 | 281.00 | 281.69 | 103,366 | -2.47(-0.87%) |
Nov 22, 2023 | 284.30 | 286.17 | 281.89 | 284.15 | 211,880 | +1.71(+0.60%) |
Nov 21, 2023 | 281.05 | 283.38 | 279.01 | 282.45 | 183,946 | +1.27(+0.45%) |
Nov 20, 2023 | 277.72 | 282.56 | 276.94 | 281.18 | 243,300 | +3.89(+1.40%) |
Nov 17, 2023 | 281.91 | 281.98 | 272.30 | 277.29 | 428,137 | -3.58(-1.28%) |
Nov 16, 2023 | 281.34 | 283.56 | 278.85 | 280.87 | 266,827 | -1.44(-0.51%) |
Nov 15, 2023 | 281.60 | 283.36 | 279.31 | 282.31 | 301,482 | +1.30(+0.46%) |
Nov 14, 2023 | 279.56 | 283.04 | 279.10 | 281.01 | 179,593 | +2.33(+0.83%) |
Nov 13, 2023 | 275.20 | 279.27 | 275.20 | 278.68 | 214,032 | +3.19(+1.16%) |
Nov 10, 2023 | 275.63 | 277.31 | 274.79 | 275.50 | 149,639 | +0.74(+0.27%) |
Nov 09, 2023 | 274.41 | 276.08 | 270.69 | 274.76 | 229,725 | +0.54(+0.20%) |
Nov 08, 2023 | 274.57 | 276.43 | 271.72 | 274.22 | 211,340 | +0.29(+0.11%) |
Nov 07, 2023 | 271.77 | 274.52 | 271.66 | 273.93 | 129,925 | +1.51(+0.55%) |
Nov 06, 2023 | 273.84 | 274.36 | 270.95 | 272.42 | 187,829 | -0.72(-0.26%) |
Nov 03, 2023 | 271.75 | 274.50 | 271.43 | 273.14 | 154,260 | +2.81(+1.04%) |
Nov 02, 2023 | 270.00 | 273.72 | 268.94 | 270.33 | 177,990 | +0.54(+0.20%) |