Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 193.15 | 194.03 | 186.52 | 187.05 | 1,241,699 | -3.67(-1.92%) |
May 13, 2024 | 185.00 | 191.44 | 184.27 | 190.72 | 1,903,043 | +7.32(+3.99%) |
May 10, 2024 | 182.98 | 188.87 | 180.83 | 183.40 | 1,891,367 | +1.47(+0.81%) |
May 09, 2024 | 192.16 | 197.15 | 180.28 | 181.93 | 4,990,619 | -67.27(-26.99%) |
May 08, 2024 | 247.74 | 250.72 | 246.36 | 249.20 | 817,008 | -0.34(-0.14%) |
May 07, 2024 | 247.65 | 250.97 | 245.46 | 249.54 | 421,158 | +3.15(+1.28%) |
May 06, 2024 | 243.33 | 247.78 | 242.27 | 246.39 | 414,632 | +4.27(+1.76%) |
May 03, 2024 | 242.72 | 245.60 | 240.40 | 242.12 | 347,079 | +3.94(+1.65%) |
May 02, 2024 | 236.14 | 243.50 | 233.56 | 238.18 | 397,966 | +3.20(+1.36%) |
May 01, 2024 | 235.85 | 240.93 | 232.52 | 234.98 | 336,537 | -0.28(-0.12%) |
Apr 30, 2024 | 236.25 | 238.87 | 234.82 | 235.26 | 438,370 | -3.95(-1.65%) |
Apr 29, 2024 | 239.12 | 241.06 | 237.50 | 239.21 | 297,837 | +1.46(+0.61%) |
Apr 26, 2024 | 239.50 | 239.99 | 235.35 | 237.75 | 553,466 | +0.62(+0.26%) |
Apr 25, 2024 | 242.50 | 242.54 | 236.36 | 237.13 | 1,490,526 | -7.87(-3.21%) |
Apr 24, 2024 | 248.81 | 248.81 | 242.31 | 245.00 | 805,494 | -2.80(-1.13%) |
Apr 23, 2024 | 248.45 | 249.81 | 247.26 | 247.80 | 835,461 | +0.85(+0.34%) |
Apr 22, 2024 | 248.09 | 250.41 | 244.18 | 246.95 | 448,537 | +0.99(+0.40%) |
Apr 19, 2024 | 249.26 | 249.43 | 244.76 | 245.96 | 346,164 | -1.26(-0.51%) |
Apr 18, 2024 | 247.35 | 251.06 | 244.70 | 247.22 | 599,322 | -1.78(-0.71%) |
Apr 17, 2024 | 251.70 | 253.34 | 248.90 | 249.00 | 217,559 | -1.90(-0.76%) |
Apr 16, 2024 | 253.31 | 256.62 | 250.83 | 250.90 | 299,028 | -3.91(-1.53%) |
Apr 15, 2024 | 261.11 | 261.68 | 253.14 | 254.81 | 262,882 | -4.35(-1.68%) |
Apr 12, 2024 | 263.17 | 265.25 | 257.49 | 259.16 | 255,788 | -7.35(-2.76%) |
Apr 11, 2024 | 269.55 | 269.55 | 264.54 | 266.51 | 215,079 | -0.28(-0.10%) |
Apr 10, 2024 | 267.64 | 271.61 | 265.21 | 266.79 | 379,169 | -7.38(-2.69%) |
Apr 09, 2024 | 271.34 | 275.49 | 270.84 | 274.17 | 264,235 | +4.17(+1.54%) |
Apr 08, 2024 | 265.91 | 273.05 | 265.42 | 270.00 | 300,381 | +5.64(+2.13%) |
Apr 05, 2024 | 264.05 | 267.82 | 263.60 | 264.36 | 289,406 | -1.50(-0.56%) |
Apr 04, 2024 | 269.22 | 271.90 | 265.67 | 265.86 | 256,554 | -0.94(-0.35%) |
Apr 03, 2024 | 270.81 | 271.49 | 266.80 | 266.80 | 341,854 | -4.63(-1.71%) |
Apr 02, 2024 | 269.09 | 271.67 | 265.60 | 271.43 | 457,736 | -0.62(-0.23%) |
Apr 01, 2024 | 275.56 | 277.04 | 270.82 | 272.05 | 295,552 | -4.11(-1.49%) |
Mar 28, 2024 | 276.49 | 281.62 | 273.81 | 276.16 | 405,229 | -0.21(-0.08%) |
Mar 27, 2024 | 271.44 | 276.53 | 270.95 | 276.37 | 601,237 | +7.97(+2.97%) |
Mar 26, 2024 | 268.53 | 272.12 | 266.75 | 268.40 | 534,617 | +1.06(+0.40%) |
Mar 25, 2024 | 270.06 | 270.72 | 266.29 | 267.34 | 659,124 | -3.48(-1.28%) |
Mar 22, 2024 | 281.27 | 283.47 | 266.36 | 270.82 | 1,096,118 | -12.89(-4.54%) |
Mar 21, 2024 | 286.95 | 288.13 | 282.17 | 283.71 | 1,101,009 | -8.84(-3.02%) |
Mar 20, 2024 | 295.21 | 295.59 | 288.01 | 292.55 | 462,833 | -3.05(-1.03%) |
Mar 19, 2024 | 293.67 | 296.20 | 291.63 | 295.60 | 275,344 | +2.90(+0.99%) |
Mar 18, 2024 | 299.18 | 301.60 | 291.92 | 292.70 | 349,256 | -6.19(-2.07%) |
Mar 15, 2024 | 298.53 | 302.19 | 297.83 | 298.89 | 621,039 | -3.35(-1.11%) |
Mar 14, 2024 | 303.81 | 303.81 | 298.56 | 302.24 | 386,090 | -0.75(-0.25%) |
Mar 13, 2024 | 308.00 | 308.99 | 302.11 | 302.99 | 343,838 | -6.02(-1.95%) |
Mar 12, 2024 | 306.50 | 309.48 | 304.19 | 309.01 | 378,834 | +3.93(+1.29%) |
Mar 11, 2024 | 307.42 | 309.44 | 303.82 | 305.08 | 349,602 | -4.32(-1.40%) |
Mar 08, 2024 | 315.00 | 317.50 | 309.22 | 309.40 | 306,600 | -5.23(-1.66%) |
Mar 07, 2024 | 312.00 | 316.21 | 310.02 | 314.63 | 556,912 | +4.62(+1.49%) |
Mar 06, 2024 | 308.49 | 311.68 | 306.90 | 310.01 | 634,291 | +3.51(+1.15%) |
Mar 05, 2024 | 304.90 | 309.99 | 303.29 | 306.50 | 783,149 | -1.42(-0.46%) |
Mar 04, 2024 | 307.11 | 314.83 | 307.11 | 307.92 | 421,706 | +1.09(+0.36%) |
Mar 01, 2024 | 301.99 | 307.81 | 299.15 | 306.83 | 359,549 | +2.43(+0.80%) |
Feb 29, 2024 | 307.14 | 307.44 | 299.95 | 304.40 | 482,393 | -1.11(-0.36%) |
Feb 28, 2024 | 304.80 | 306.92 | 303.80 | 305.51 | 299,627 | -1.53(-0.50%) |
Feb 27, 2024 | 302.47 | 307.69 | 302.00 | 307.04 | 417,729 | +4.63(+1.53%) |
Feb 26, 2024 | 300.00 | 302.84 | 300.00 | 302.41 | 337,872 | +0.61(+0.20%) |
Feb 23, 2024 | 305.00 | 305.58 | 301.37 | 301.80 | 274,870 | -2.73(-0.90%) |
Feb 22, 2024 | 302.76 | 306.86 | 302.76 | 304.53 | 330,388 | +5.70(+1.91%) |
Feb 21, 2024 | 295.53 | 298.89 | 295.53 | 298.83 | 406,539 | +1.02(+0.34%) |
Feb 20, 2024 | 308.53 | 309.63 | 296.48 | 297.81 | 659,402 | -14.17(-4.54%) |
Feb 16, 2024 | 300.00 | 313.21 | 298.69 | 311.98 | 1,113,440 | +10.78(+3.58%) |
Feb 15, 2024 | 292.00 | 308.07 | 288.55 | 301.20 | 1,405,921 | +23.06(+8.29%) |
Feb 14, 2024 | 276.70 | 280.92 | 274.01 | 278.14 | 1,321,971 | +5.47(+2.01%) |
Feb 13, 2024 | 281.73 | 281.88 | 269.94 | 272.67 | 525,540 | -18.09(-6.22%) |
Feb 12, 2024 | 287.23 | 292.19 | 285.93 | 290.76 | 812,826 | +4.49(+1.57%) |
Feb 09, 2024 | 287.81 | 291.35 | 286.07 | 286.27 | 640,889 | -0.90(-0.31%) |
Feb 08, 2024 | 286.09 | 288.08 | 284.01 | 287.17 | 627,960 | +1.48(+0.52%) |
Feb 07, 2024 | 289.14 | 289.58 | 284.40 | 285.69 | 424,112 | -3.46(-1.20%) |
Feb 06, 2024 | 290.29 | 291.57 | 285.00 | 289.15 | 318,806 | +0.16(+0.06%) |
Feb 05, 2024 | 288.61 | 290.11 | 286.12 | 288.99 | 311,925 | -1.33(-0.46%) |
Feb 02, 2024 | 284.16 | 293.11 | 281.03 | 290.32 | 473,714 | +4.74(+1.66%) |
Feb 01, 2024 | 278.57 | 285.81 | 275.64 | 285.58 | 473,261 | +7.47(+2.69%) |
Jan 31, 2024 | 282.01 | 283.07 | 276.20 | 278.11 | 531,896 | -4.78(-1.69%) |
Jan 30, 2024 | 289.38 | 292.54 | 282.78 | 282.89 | 392,833 | -7.39(-2.55%) |
Jan 29, 2024 | 288.51 | 290.56 | 287.26 | 290.28 | 364,587 | +1.92(+0.67%) |
Jan 26, 2024 | 286.08 | 288.58 | 284.70 | 288.36 | 320,729 | +3.23(+1.13%) |
Jan 25, 2024 | 291.37 | 292.24 | 283.63 | 285.13 | 635,386 | -3.20(-1.11%) |
Jan 24, 2024 | 292.67 | 293.03 | 284.84 | 288.33 | 916,210 | -9.78(-3.28%) |
Jan 23, 2024 | 300.80 | 300.80 | 297.82 | 298.11 | 539,283 | -0.72(-0.24%) |
Jan 22, 2024 | 303.50 | 305.83 | 295.29 | 298.83 | 573,807 | -1.19(-0.40%) |
Jan 19, 2024 | 300.04 | 301.99 | 295.98 | 300.02 | 511,818 | +0.50(+0.17%) |
Jan 18, 2024 | 296.11 | 300.00 | 295.30 | 299.52 | 369,728 | +5.12(+1.74%) |
Jan 17, 2024 | 295.37 | 297.00 | 291.18 | 294.40 | 380,284 | -5.77(-1.92%) |
Jan 16, 2024 | 304.18 | 304.79 | 296.36 | 300.17 | 449,617 | -7.56(-2.46%) |
Jan 12, 2024 | 301.25 | 309.38 | 301.00 | 307.73 | 496,208 | +8.03(+2.68%) |
Jan 11, 2024 | 298.92 | 300.82 | 295.00 | 299.70 | 297,026 | +0.06(+0.02%) |
Jan 10, 2024 | 297.20 | 301.87 | 296.20 | 299.64 | 321,092 | +0.89(+0.30%) |
Jan 09, 2024 | 294.51 | 299.44 | 292.93 | 298.75 | 365,606 | +1.31(+0.44%) |
Jan 08, 2024 | 295.75 | 298.17 | 294.69 | 297.44 | 441,838 | +8.59(+2.97%) |
Jan 05, 2024 | 288.94 | 297.70 | 285.93 | 288.85 | 409,015 | -1.38(-0.48%) |
Jan 04, 2024 | 288.83 | 296.98 | 288.83 | 290.23 | 541,099 | +7.57(+2.68%) |
Jan 03, 2024 | 286.30 | 287.25 | 280.60 | 282.66 | 535,279 | -8.56(-2.94%) |