Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 315.28 | 315.28 | 310.37 | 312.47 | 1,974,223 | -2.25(-0.71%) |
May 16, 2024 | 314.63 | 316.14 | 310.76 | 314.72 | 2,367,539 | -2.07(-0.65%) |
May 15, 2024 | 312.60 | 319.17 | 310.66 | 316.79 | 3,523,921 | +7.58(+2.45%) |
May 14, 2024 | 306.55 | 310.19 | 305.30 | 309.21 | 1,642,791 | +2.94(+0.96%) |
May 13, 2024 | 309.95 | 309.95 | 304.89 | 306.27 | 1,569,540 | -1.69(-0.55%) |
May 10, 2024 | 310.68 | 312.66 | 307.63 | 307.96 | 2,630,433 | -2.69(-0.87%) |
May 09, 2024 | 307.35 | 312.38 | 304.16 | 310.65 | 2,941,733 | +5.51(+1.81%) |
May 08, 2024 | 298.00 | 305.40 | 296.78 | 305.14 | 2,879,723 | +6.96(+2.33%) |
May 07, 2024 | 299.62 | 300.77 | 296.40 | 298.18 | 2,469,496 | +0.81(+0.27%) |
May 06, 2024 | 308.69 | 310.52 | 295.42 | 297.37 | 4,750,947 | -11.73(-3.79%) |
May 03, 2024 | 311.18 | 320.32 | 306.50 | 309.10 | 9,713,216 | +32.67(+11.82%) |
May 02, 2024 | 275.73 | 276.67 | 272.96 | 276.43 | 3,188,677 | +1.01(+0.37%) |
May 01, 2024 | 272.25 | 277.87 | 271.45 | 275.41 | 2,340,175 | +3.41(+1.25%) |
Apr 30, 2024 | 274.16 | 274.17 | 270.43 | 272.01 | 2,494,387 | -2.42(-0.88%) |
Apr 29, 2024 | 267.28 | 274.91 | 267.09 | 274.43 | 2,697,953 | +6.35(+2.37%) |
Apr 26, 2024 | 263.85 | 269.76 | 263.85 | 268.08 | 2,454,270 | +0.60(+0.22%) |
Apr 25, 2024 | 271.52 | 272.42 | 265.36 | 267.48 | 1,806,558 | -3.60(-1.33%) |
Apr 24, 2024 | 268.72 | 272.92 | 267.74 | 271.08 | 2,484,616 | -0.53(-0.19%) |
Apr 23, 2024 | 270.22 | 272.54 | 269.14 | 271.61 | 2,510,991 | +1.62(+0.60%) |
Apr 22, 2024 | 267.94 | 271.21 | 267.94 | 269.99 | 2,180,930 | +2.96(+1.11%) |
Apr 19, 2024 | 262.76 | 267.48 | 258.84 | 267.03 | 3,404,340 | +6.14(+2.35%) |
Apr 18, 2024 | 263.77 | 264.05 | 260.73 | 260.90 | 2,097,499 | -1.31(-0.50%) |
Apr 17, 2024 | 265.65 | 266.88 | 261.53 | 262.21 | 2,190,523 | -1.56(-0.59%) |
Apr 16, 2024 | 264.95 | 265.62 | 261.95 | 263.77 | 2,031,905 | +0.13(+0.05%) |
Apr 15, 2024 | 268.03 | 269.02 | 262.48 | 263.64 | 1,752,505 | -1.76(-0.66%) |
Apr 12, 2024 | 266.88 | 267.40 | 264.29 | 265.39 | 2,155,335 | -2.70(-1.01%) |
Apr 11, 2024 | 268.31 | 271.07 | 266.55 | 268.10 | 2,185,394 | +3.52(+1.33%) |
Apr 10, 2024 | 266.07 | 266.49 | 262.76 | 264.57 | 1,963,465 | -3.88(-1.45%) |
Apr 09, 2024 | 268.29 | 269.38 | 266.68 | 268.45 | 1,805,327 | +1.15(+0.43%) |
Apr 08, 2024 | 267.58 | 268.30 | 265.67 | 267.30 | 1,843,828 | -0.74(-0.28%) |
Apr 05, 2024 | 264.02 | 271.14 | 263.21 | 268.05 | 2,310,278 | +1.85(+0.69%) |
Apr 04, 2024 | 274.10 | 274.78 | 265.86 | 266.20 | 2,468,302 | -6.29(-2.31%) |
Apr 03, 2024 | 273.75 | 274.52 | 271.75 | 272.49 | 1,680,773 | -1.78(-0.65%) |
Apr 02, 2024 | 281.34 | 281.91 | 274.09 | 274.26 | 2,236,268 | -6.78(-2.41%) |
Apr 01, 2024 | 280.12 | 281.83 | 277.03 | 281.04 | 1,881,609 | -1.27(-0.45%) |
Mar 28, 2024 | 285.83 | 282.76 | 282.21 | 282.31 | 2,306,185 | -1.97(-0.69%) |
Mar 27, 2024 | 282.22 | 284.80 | 280.56 | 284.28 | 2,272,142 | +4.50(+1.61%) |
Mar 26, 2024 | 280.16 | 282.49 | 278.72 | 279.78 | 3,366,895 | +0.94(+0.34%) |
Mar 25, 2024 | 274.48 | 279.35 | 273.47 | 278.84 | 2,975,335 | +4.62(+1.68%) |
Mar 22, 2024 | 275.43 | 276.33 | 273.16 | 274.22 | 2,319,608 | -0.78(-0.28%) |
Mar 21, 2024 | 272.69 | 275.96 | 272.45 | 275.00 | 2,507,267 | +3.87(+1.43%) |
Mar 20, 2024 | 269.30 | 271.15 | 267.34 | 271.12 | 2,582,723 | +1.31(+0.49%) |
Mar 19, 2024 | 268.27 | 271.23 | 267.61 | 269.81 | 3,101,395 | +0.82(+0.31%) |
Mar 18, 2024 | 268.10 | 271.65 | 267.32 | 268.99 | 3,633,974 | +2.02(+0.76%) |
Mar 15, 2024 | 270.17 | 273.24 | 266.28 | 266.97 | 8,858,259 | -2.65(-0.98%) |
Mar 14, 2024 | 274.89 | 275.27 | 268.54 | 269.62 | 2,386,835 | -4.42(-1.61%) |
Mar 13, 2024 | 276.22 | 276.60 | 273.27 | 274.04 | 1,652,505 | -0.55(-0.20%) |
Mar 12, 2024 | 274.90 | 276.19 | 272.21 | 274.59 | 1,751,206 | +1.17(+0.43%) |
Mar 11, 2024 | 272.57 | 276.23 | 271.06 | 273.42 | 1,864,198 | +1.60(+0.59%) |
Mar 08, 2024 | 270.89 | 274.61 | 270.09 | 271.82 | 2,267,105 | +0.88(+0.33%) |
Mar 07, 2024 | 274.35 | 274.86 | 267.68 | 270.94 | 4,094,842 | -3.70(-1.35%) |
Mar 06, 2024 | 273.44 | 277.00 | 272.61 | 274.64 | 2,255,026 | -0.06(-0.02%) |
Mar 05, 2024 | 277.65 | 277.78 | 273.08 | 274.70 | 3,084,741 | -2.72(-0.98%) |
Mar 04, 2024 | 281.26 | 283.87 | 275.69 | 277.42 | 2,487,803 | -0.93(-0.34%) |
Mar 01, 2024 | 274.55 | 279.94 | 272.94 | 278.35 | 3,799,728 | +6.45(+2.37%) |
Feb 29, 2024 | 276.56 | 277.85 | 271.50 | 271.90 | 5,990,870 | -3.60(-1.31%) |
Feb 28, 2024 | 277.02 | 278.45 | 275.14 | 275.50 | 3,069,716 | -1.02(-0.37%) |
Feb 27, 2024 | 277.13 | 279.23 | 275.14 | 276.53 | 3,380,440 | -7.82(-2.75%) |
Feb 26, 2024 | 286.25 | 287.83 | 283.41 | 284.35 | 2,465,982 | -2.79(-0.97%) |
Feb 23, 2024 | 284.50 | 290.18 | 283.99 | 287.14 | 2,480,047 | +3.97(+1.40%) |
Feb 22, 2024 | 280.49 | 283.70 | 279.32 | 283.17 | 3,014,005 | +1.71(+0.61%) |
Feb 21, 2024 | 282.83 | 283.76 | 278.82 | 281.46 | 1,948,032 | -0.05(-0.02%) |
Feb 20, 2024 | 281.85 | 283.29 | 278.57 | 281.51 | 3,426,148 | -0.19(-0.07%) |
Feb 16, 2024 | 285.68 | 285.68 | 281.27 | 281.70 | 3,622,346 | -5.33(-1.86%) |
Feb 15, 2024 | 285.85 | 288.30 | 283.59 | 287.03 | 2,922,065 | +1.24(+0.43%) |
Feb 14, 2024 | 285.60 | 286.58 | 283.30 | 285.79 | 2,655,395 | -0.40(-0.14%) |
Feb 13, 2024 | 290.26 | 291.16 | 282.66 | 286.19 | 3,663,891 | -3.89(-1.34%) |
Feb 12, 2024 | 285.69 | 290.25 | 284.60 | 290.09 | 3,347,405 | +3.26(+1.14%) |
Feb 09, 2024 | 290.50 | 290.65 | 285.44 | 286.82 | 3,391,093 | -3.68(-1.27%) |
Feb 08, 2024 | 292.62 | 293.60 | 284.52 | 290.50 | 6,034,519 | -1.00(-0.34%) |
Feb 07, 2024 | 310.86 | 310.86 | 290.92 | 291.50 | 8,534,371 | -19.90(-6.39%) |
Feb 06, 2024 | 320.60 | 322.14 | 310.11 | 311.41 | 5,852,711 | -5.81(-1.83%) |
Feb 05, 2024 | 318.76 | 324.86 | 313.03 | 317.22 | 3,615,515 | -1.20(-0.38%) |
Feb 02, 2024 | 318.87 | 320.97 | 316.02 | 318.42 | 2,624,658 | -1.35(-0.42%) |
Feb 01, 2024 | 309.86 | 320.03 | 309.07 | 319.77 | 3,940,864 | +10.15(+3.28%) |
Jan 31, 2024 | 311.34 | 311.96 | 308.01 | 309.62 | 3,507,545 | -0.36(-0.11%) |
Jan 30, 2024 | 307.92 | 310.27 | 305.94 | 309.98 | 2,675,739 | +1.15(+0.37%) |
Jan 29, 2024 | 306.85 | 308.99 | 305.32 | 308.82 | 2,483,616 | +1.65(+0.54%) |
Jan 26, 2024 | 305.99 | 307.42 | 305.29 | 307.17 | 2,066,248 | +1.49(+0.49%) |
Jan 25, 2024 | 304.17 | 305.74 | 301.19 | 305.68 | 2,034,409 | +4.69(+1.56%) |
Jan 24, 2024 | 305.35 | 307.84 | 300.74 | 300.99 | 1,983,497 | -4.34(-1.42%) |
Jan 23, 2024 | 304.96 | 306.71 | 304.54 | 305.34 | 1,804,141 | -0.29(-0.09%) |
Jan 22, 2024 | 304.14 | 307.55 | 302.08 | 305.62 | 2,638,872 | +2.37(+0.78%) |
Jan 19, 2024 | 300.23 | 304.53 | 296.67 | 303.25 | 2,604,948 | +3.25(+1.08%) |
Jan 18, 2024 | 297.79 | 301.13 | 295.13 | 300.00 | 2,392,331 | +0.40(+0.13%) |
Jan 17, 2024 | 298.00 | 300.13 | 296.66 | 299.59 | 2,243,484 | +0.59(+0.20%) |
Jan 16, 2024 | 301.99 | 303.42 | 296.74 | 299.00 | 2,025,616 | -2.99(-0.99%) |
Jan 12, 2024 | 300.74 | 302.42 | 298.92 | 301.99 | 1,591,389 | +3.36(+1.13%) |
Jan 11, 2024 | 298.95 | 300.11 | 295.57 | 298.63 | 2,169,111 | -1.45(-0.48%) |
Jan 10, 2024 | 302.63 | 303.10 | 299.78 | 300.08 | 2,243,980 | -2.65(-0.88%) |
Jan 09, 2024 | 303.48 | 305.40 | 301.43 | 302.73 | 2,642,145 | -3.57(-1.16%) |
Jan 08, 2024 | 297.02 | 306.46 | 295.91 | 306.29 | 3,517,578 | +7.76(+2.60%) |
Jan 05, 2024 | 297.74 | 299.05 | 295.34 | 298.53 | 1,910,348 | -0.17(-0.06%) |
Jan 04, 2024 | 297.05 | 300.59 | 294.18 | 298.70 | 3,408,303 | +2.44(+0.82%) |
Jan 03, 2024 | 295.62 | 298.78 | 292.66 | 296.25 | 2,812,959 | +3.25(+1.11%) |
Jan 02, 2024 | 283.04 | 296.21 | 283.04 | 293.00 | 3,425,392 | +9.23(+3.25%) |
Dec 29, 2023 | 283.61 | 284.23 | 282.16 | 283.77 | 1,793,490 | -0.43(-0.15%) |
Dec 28, 2023 | 283.63 | 284.77 | 283.39 | 284.20 | 1,246,777 | +1.90(+0.67%) |
Dec 27, 2023 | 280.30 | 283.05 | 279.17 | 282.30 | 1,894,411 | +2.59(+0.93%) |
Dec 26, 2023 | 279.93 | 280.52 | 277.51 | 279.71 | 1,350,307 | -0.26(-0.09%) |
Dec 22, 2023 | 275.87 | 281.46 | 275.87 | 279.97 | 1,841,414 | +4.76(+1.73%) |
Dec 21, 2023 | 272.47 | 275.69 | 272.32 | 275.21 | 1,878,051 | +4.09(+1.51%) |
Dec 20, 2023 | 273.73 | 274.69 | 270.95 | 271.12 | 2,599,516 | -3.21(-1.17%) |
Dec 19, 2023 | 274.58 | 276.43 | 272.51 | 274.33 | 2,521,045 | +2.92(+1.07%) |
Dec 18, 2023 | 272.91 | 273.01 | 270.30 | 271.42 | 2,260,976 | +0.03(+0.01%) |
Dec 15, 2023 | 272.19 | 275.15 | 269.29 | 271.39 | 8,863,024 | -0.86(-0.31%) |
Dec 14, 2023 | 277.17 | 278.56 | 270.04 | 272.24 | 2,979,177 | -5.22(-1.88%) |
Dec 13, 2023 | 270.12 | 277.69 | 269.28 | 277.46 | 2,402,730 | +7.52(+2.78%) |
Dec 12, 2023 | 273.04 | 273.16 | 269.23 | 269.95 | 2,595,171 | +1.82(+0.68%) |
Dec 11, 2023 | 267.95 | 271.83 | 266.43 | 268.12 | 2,880,330 | +2.98(+1.12%) |
Dec 08, 2023 | 267.17 | 267.96 | 264.85 | 265.15 | 2,647,278 | -2.16(-0.81%) |
Dec 07, 2023 | 266.51 | 269.38 | 262.70 | 267.31 | 2,112,500 | +1.93(+0.73%) |
Dec 06, 2023 | 267.40 | 267.95 | 265.16 | 265.38 | 1,792,381 | -1.50(-0.56%) |
Dec 05, 2023 | 267.86 | 267.99 | 264.51 | 266.87 | 1,881,350 | -1.65(-0.61%) |
Dec 04, 2023 | 266.88 | 269.40 | 266.12 | 268.52 | 2,392,658 | +0.09(+0.03%) |
Dec 01, 2023 | 265.98 | 268.57 | 263.67 | 268.43 | 2,338,411 | +2.77(+1.04%) |
Nov 30, 2023 | 263.76 | 266.57 | 263.40 | 265.66 | 2,726,593 | +3.00(+1.14%) |
Nov 29, 2023 | 260.83 | 264.15 | 259.61 | 262.67 | 2,034,593 | +1.06(+0.41%) |
Nov 28, 2023 | 260.46 | 262.67 | 259.76 | 261.60 | 1,779,633 | +1.23(+0.47%) |
Nov 27, 2023 | 261.51 | 261.65 | 257.80 | 260.37 | 1,874,027 | -1.17(-0.45%) |
Nov 24, 2023 | 261.21 | 262.17 | 260.98 | 261.54 | 944,745 | +0.86(+0.33%) |
Nov 22, 2023 | 260.88 | 262.54 | 258.39 | 260.69 | 1,673,815 | +1.74(+0.67%) |
Nov 21, 2023 | 261.43 | 262.12 | 256.68 | 258.94 | 2,676,120 | -2.49(-0.95%) |
Nov 20, 2023 | 258.72 | 262.76 | 257.59 | 261.44 | 2,247,053 | -0.04(-0.01%) |
Nov 17, 2023 | 265.44 | 265.44 | 260.70 | 261.47 | 2,682,510 | -3.56(-1.34%) |
Nov 16, 2023 | 268.59 | 270.39 | 263.92 | 265.03 | 2,401,651 | -1.87(-0.70%) |
Nov 15, 2023 | 264.21 | 268.45 | 263.96 | 266.90 | 2,859,310 | +2.94(+1.11%) |
Nov 14, 2023 | 263.18 | 266.82 | 262.33 | 263.96 | 2,107,244 | +3.26(+1.25%) |
Nov 13, 2023 | 259.72 | 261.22 | 257.61 | 260.70 | 1,615,662 | -0.61(-0.23%) |
Nov 10, 2023 | 260.66 | 261.93 | 256.62 | 261.31 | 2,118,238 | +3.18(+1.23%) |
Nov 09, 2023 | 266.02 | 267.10 | 257.78 | 258.13 | 2,317,683 | -8.99(-3.37%) |
Nov 08, 2023 | 266.31 | 268.60 | 264.67 | 267.13 | 1,960,846 | +2.10(+0.79%) |
Nov 07, 2023 | 266.84 | 267.85 | 263.33 | 265.03 | 2,584,581 | -1.68(-0.63%) |
Nov 06, 2023 | 264.69 | 268.78 | 264.67 | 266.71 | 2,831,611 | +2.90(+1.10%) |
Nov 03, 2023 | 262.49 | 264.48 | 259.54 | 263.80 | 2,567,581 | +3.20(+1.23%) |
Nov 02, 2023 | 257.39 | 262.08 | 256.57 | 260.61 | 2,526,461 | +5.62(+2.20%) |
Nov 01, 2023 | 250.52 | 255.32 | 249.37 | 254.99 | 2,567,275 | +5.03(+2.01%) |
Oct 31, 2023 | 250.15 | 251.64 | 244.10 | 249.96 | 4,997,009 | -7.32(-2.85%) |
Oct 30, 2023 | 259.05 | 260.37 | 256.61 | 257.28 | 3,041,883 | +1.58(+0.62%) |
Oct 27, 2023 | 262.92 | 263.31 | 254.32 | 255.70 | 2,940,933 | -7.96(-3.02%) |
Oct 26, 2023 | 265.41 | 267.30 | 263.10 | 263.66 | 2,321,588 | -2.39(-0.90%) |
Oct 25, 2023 | 268.92 | 270.48 | 265.98 | 266.05 | 2,354,791 | -3.87(-1.43%) |
Oct 24, 2023 | 265.98 | 270.84 | 265.05 | 269.92 | 2,304,720 | +2.99(+1.12%) |
Oct 23, 2023 | 273.83 | 273.83 | 266.58 | 266.93 | 2,489,338 | -5.62(-2.06%) |
Oct 20, 2023 | 274.30 | 274.75 | 269.56 | 272.55 | 2,511,398 | -1.75(-0.64%) |
Oct 19, 2023 | 275.76 | 276.86 | 271.86 | 274.30 | 2,594,584 | -2.91(-1.05%) |
Oct 18, 2023 | 276.94 | 278.85 | 274.68 | 277.22 | 2,853,075 | -0.82(-0.30%) |
Oct 17, 2023 | 278.79 | 280.89 | 276.16 | 278.04 | 2,928,862 | -2.41(-0.86%) |
Oct 16, 2023 | 278.12 | 281.35 | 277.93 | 280.44 | 2,515,897 | +2.72(+0.98%) |
Oct 13, 2023 | 281.24 | 281.99 | 273.72 | 277.73 | 3,552,982 | -0.92(-0.33%) |
Oct 12, 2023 | 277.61 | 281.39 | 277.24 | 278.64 | 3,122,233 | +1.41(+0.51%) |
Oct 11, 2023 | 268.69 | 277.95 | 268.00 | 277.24 | 4,626,996 | +12.07(+4.55%) |
Oct 10, 2023 | 264.81 | 265.98 | 262.10 | 265.16 | 1,850,156 | -0.28(-0.11%) |
Oct 09, 2023 | 264.96 | 266.48 | 262.55 | 265.45 | 2,336,696 | +3.98(+1.52%) |
Oct 06, 2023 | 257.25 | 262.56 | 256.35 | 261.47 | 2,908,006 | +2.34(+0.90%) |
Oct 05, 2023 | 260.22 | 261.91 | 256.65 | 259.13 | 2,949,937 | -0.35(-0.14%) |
Oct 04, 2023 | 256.22 | 260.17 | 255.06 | 259.48 | 2,584,423 | +4.33(+1.70%) |
Oct 03, 2023 | 258.12 | 260.06 | 253.84 | 255.15 | 2,862,157 | -5.18(-1.99%) |