Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 298.32 | 299.71 | 296.59 | 298.37 | 356,393 | +0.31(+0.10%) |
May 16, 2024 | 296.49 | 299.79 | 296.49 | 298.06 | 275,840 | +1.50(+0.51%) |
May 15, 2024 | 292.12 | 297.43 | 292.12 | 296.56 | 378,760 | +5.91(+2.03%) |
May 14, 2024 | 294.77 | 295.22 | 289.42 | 290.65 | 399,845 | -3.15(-1.07%) |
May 13, 2024 | 293.51 | 296.13 | 293.46 | 293.80 | 235,806 | +0.65(+0.22%) |
May 10, 2024 | 295.74 | 296.77 | 292.87 | 293.15 | 228,082 | -2.36(-0.80%) |
May 09, 2024 | 292.66 | 298.91 | 292.66 | 295.51 | 234,047 | +2.70(+0.92%) |
May 08, 2024 | 294.02 | 297.60 | 292.60 | 292.81 | 275,043 | -2.55(-0.86%) |
May 07, 2024 | 290.52 | 297.39 | 290.52 | 295.36 | 438,149 | +3.20(+1.10%) |
May 06, 2024 | 292.38 | 294.33 | 289.06 | 292.16 | 298,522 | +2.38(+0.82%) |
May 03, 2024 | 293.30 | 293.30 | 288.09 | 289.78 | 249,162 | -0.94(-0.32%) |
May 02, 2024 | 288.65 | 291.31 | 287.16 | 290.72 | 281,025 | +4.41(+1.54%) |
May 01, 2024 | 284.56 | 291.38 | 281.32 | 286.31 | 387,484 | +1.59(+0.56%) |
Apr 30, 2024 | 292.23 | 292.92 | 284.37 | 284.72 | 401,905 | -9.21(-3.13%) |
Apr 29, 2024 | 292.04 | 294.51 | 290.30 | 293.93 | 363,966 | +3.31(+1.14%) |
Apr 26, 2024 | 290.39 | 298.00 | 289.90 | 290.62 | 488,495 | -1.51(-0.52%) |
Apr 25, 2024 | 295.41 | 295.41 | 281.22 | 292.13 | 920,157 | -21.43(-6.83%) |
Apr 24, 2024 | 317.25 | 319.77 | 310.58 | 313.56 | 300,993 | -0.38(-0.12%) |
Apr 23, 2024 | 315.99 | 317.08 | 312.42 | 313.94 | 233,199 | -5.60(-1.75%) |
Apr 22, 2024 | 319.07 | 321.64 | 315.38 | 319.54 | 158,994 | +0.05(+0.02%) |
Apr 19, 2024 | 319.58 | 322.83 | 315.00 | 319.49 | 223,949 | -0.67(-0.21%) |
Apr 18, 2024 | 324.10 | 324.11 | 317.98 | 320.16 | 147,697 | -1.96(-0.61%) |
Apr 17, 2024 | 326.81 | 326.86 | 322.04 | 322.12 | 145,782 | -0.76(-0.24%) |
Apr 16, 2024 | 323.08 | 323.88 | 319.39 | 322.88 | 160,646 | -2.35(-0.72%) |
Apr 15, 2024 | 329.92 | 330.46 | 323.40 | 325.23 | 175,779 | -0.30(-0.09%) |
Apr 12, 2024 | 329.29 | 329.94 | 324.88 | 325.53 | 182,013 | -5.22(-1.58%) |
Apr 11, 2024 | 331.12 | 332.56 | 328.43 | 330.75 | 194,515 | -1.26(-0.38%) |
Apr 10, 2024 | 331.33 | 334.77 | 330.21 | 332.01 | 189,767 | -3.94(-1.17%) |
Apr 09, 2024 | 339.29 | 341.89 | 333.25 | 335.95 | 193,889 | -1.13(-0.34%) |
Apr 08, 2024 | 342.08 | 342.20 | 334.97 | 337.08 | 234,866 | -2.96(-0.87%) |
Apr 05, 2024 | 336.26 | 340.06 | 334.80 | 340.04 | 182,930 | +3.76(+1.12%) |
Apr 04, 2024 | 340.27 | 341.59 | 335.36 | 336.28 | 168,268 | -2.23(-0.66%) |
Apr 03, 2024 | 332.70 | 338.85 | 332.70 | 338.51 | 215,762 | +5.43(+1.63%) |
Apr 02, 2024 | 331.85 | 334.57 | 328.83 | 333.08 | 267,964 | -0.06(-0.02%) |
Apr 01, 2024 | 335.40 | 335.40 | 330.26 | 333.14 | 167,707 | -1.04(-0.31%) |
Mar 28, 2024 | 336.61 | 337.01 | 333.21 | 334.18 | 227,868 | -2.72(-0.81%) |
Mar 27, 2024 | 333.70 | 337.11 | 333.30 | 336.90 | 170,384 | +5.52(+1.67%) |
Mar 26, 2024 | 332.33 | 334.68 | 329.11 | 331.38 | 203,076 | -0.15(-0.05%) |
Mar 25, 2024 | 332.23 | 336.13 | 331.49 | 331.53 | 211,433 | +1.10(+0.33%) |
Mar 22, 2024 | 332.01 | 332.84 | 328.56 | 330.43 | 207,444 | -1.42(-0.43%) |
Mar 21, 2024 | 329.69 | 332.48 | 326.45 | 331.85 | 166,656 | +4.92(+1.50%) |
Mar 20, 2024 | 326.51 | 328.67 | 324.60 | 326.93 | 162,332 | +1.85(+0.57%) |
Mar 19, 2024 | 321.40 | 326.31 | 321.40 | 325.08 | 389,749 | +4.37(+1.36%) |
Mar 18, 2024 | 323.93 | 324.19 | 320.04 | 320.71 | 203,061 | +0.07(+0.02%) |
Mar 15, 2024 | 316.98 | 322.63 | 316.98 | 320.64 | 1,078,132 | +1.39(+0.44%) |
Mar 14, 2024 | 323.88 | 324.67 | 314.21 | 319.25 | 315,328 | -4.82(-1.49%) |
Mar 13, 2024 | 321.45 | 324.22 | 318.62 | 324.07 | 310,599 | +2.89(+0.90%) |
Mar 12, 2024 | 318.60 | 321.49 | 316.75 | 321.18 | 176,727 | +3.24(+1.02%) |
Mar 11, 2024 | 317.83 | 318.53 | 312.83 | 317.94 | 193,618 | -1.86(-0.58%) |
Mar 08, 2024 | 323.55 | 324.85 | 318.21 | 319.80 | 311,192 | -2.18(-0.68%) |
Mar 07, 2024 | 323.38 | 325.05 | 319.52 | 321.98 | 253,642 | +0.81(+0.25%) |
Mar 06, 2024 | 323.97 | 323.97 | 318.87 | 321.17 | 194,027 | +2.00(+0.63%) |
Mar 05, 2024 | 318.84 | 321.42 | 317.20 | 319.17 | 186,003 | -1.51(-0.47%) |
Mar 04, 2024 | 320.98 | 324.06 | 319.68 | 320.67 | 251,803 | +1.59(+0.50%) |
Mar 01, 2024 | 321.86 | 323.84 | 318.79 | 319.09 | 259,493 | -1.04(-0.32%) |
Feb 29, 2024 | 320.70 | 321.27 | 316.75 | 320.12 | 747,331 | -0.24(-0.07%) |
Feb 28, 2024 | 319.41 | 323.05 | 317.08 | 320.36 | 250,188 | -1.44(-0.45%) |
Feb 27, 2024 | 323.93 | 325.27 | 321.00 | 321.80 | 255,897 | -2.68(-0.83%) |
Feb 26, 2024 | 321.79 | 326.69 | 321.32 | 324.48 | 178,458 | +1.46(+0.45%) |
Feb 23, 2024 | 319.61 | 324.00 | 318.10 | 323.01 | 227,003 | +4.80(+1.51%) |
Feb 22, 2024 | 315.19 | 319.10 | 315.19 | 318.21 | 215,871 | +3.02(+0.96%) |
Feb 21, 2024 | 316.94 | 317.94 | 312.35 | 315.19 | 311,027 | -1.30(-0.41%) |
Feb 20, 2024 | 322.26 | 324.71 | 316.24 | 316.49 | 424,996 | -8.83(-2.71%) |
Feb 16, 2024 | 330.27 | 332.19 | 325.29 | 325.32 | 396,459 | -5.89(-1.78%) |
Feb 15, 2024 | 318.79 | 331.52 | 317.05 | 331.21 | 602,692 | +37.56(+12.79%) |
Feb 14, 2024 | 289.72 | 294.26 | 287.58 | 293.64 | 291,855 | +5.56(+1.93%) |
Feb 13, 2024 | 292.08 | 293.67 | 285.27 | 288.08 | 256,361 | -9.37(-3.15%) |
Feb 12, 2024 | 298.98 | 301.86 | 297.08 | 297.45 | 247,460 | -1.14(-0.38%) |
Feb 09, 2024 | 297.49 | 298.72 | 296.58 | 298.59 | 205,943 | +2.17(+0.73%) |
Feb 08, 2024 | 296.68 | 297.53 | 295.84 | 296.42 | 188,427 | -0.83(-0.28%) |
Feb 07, 2024 | 291.73 | 297.58 | 290.91 | 297.24 | 201,787 | +6.85(+2.36%) |
Feb 06, 2024 | 287.54 | 290.69 | 286.57 | 290.39 | 150,428 | +2.74(+0.95%) |
Feb 05, 2024 | 286.76 | 288.21 | 284.17 | 287.65 | 128,580 | -1.50(-0.52%) |
Feb 02, 2024 | 288.11 | 291.24 | 285.75 | 289.15 | 172,576 | +0.54(+0.19%) |
Feb 01, 2024 | 285.41 | 289.67 | 284.92 | 288.61 | 214,631 | +4.17(+1.46%) |
Jan 31, 2024 | 290.20 | 290.45 | 282.86 | 284.45 | 300,949 | -5.31(-1.83%) |
Jan 30, 2024 | 282.20 | 290.06 | 282.20 | 289.76 | 153,485 | +5.89(+2.07%) |
Jan 29, 2024 | 280.80 | 283.95 | 278.90 | 283.87 | 166,214 | +3.54(+1.26%) |
Jan 26, 2024 | 280.40 | 282.75 | 278.60 | 280.33 | 131,650 | +0.88(+0.31%) |
Jan 25, 2024 | 280.53 | 282.85 | 279.04 | 279.45 | 172,008 | -0.57(-0.20%) |
Jan 24, 2024 | 282.14 | 283.06 | 279.06 | 280.02 | 164,504 | -0.60(-0.21%) |
Jan 23, 2024 | 284.03 | 285.71 | 279.81 | 280.62 | 213,070 | -1.78(-0.63%) |
Jan 22, 2024 | 277.52 | 282.43 | 277.18 | 282.40 | 232,522 | +4.52(+1.62%) |
Jan 19, 2024 | 279.96 | 279.96 | 275.76 | 277.89 | 165,256 | -1.45(-0.52%) |
Jan 18, 2024 | 279.71 | 280.55 | 278.25 | 279.33 | 167,364 | +1.44(+0.52%) |
Jan 17, 2024 | 275.02 | 279.13 | 274.06 | 277.90 | 130,519 | +0.26(+0.09%) |
Jan 16, 2024 | 280.12 | 280.34 | 277.64 | 277.64 | 244,627 | -3.37(-1.20%) |
Jan 12, 2024 | 280.79 | 281.87 | 277.82 | 281.01 | 134,299 | +1.15(+0.41%) |
Jan 11, 2024 | 276.54 | 279.96 | 275.46 | 279.86 | 230,714 | +3.81(+1.38%) |
Jan 10, 2024 | 275.62 | 276.81 | 274.07 | 276.06 | 189,912 | -0.49(-0.18%) |
Jan 09, 2024 | 281.62 | 281.62 | 275.87 | 276.54 | 191,268 | -6.85(-2.42%) |
Jan 08, 2024 | 277.04 | 283.89 | 273.62 | 283.39 | 237,654 | +6.70(+2.42%) |
Jan 05, 2024 | 273.19 | 277.51 | 272.94 | 276.69 | 354,029 | +2.02(+0.74%) |
Jan 04, 2024 | 278.88 | 280.69 | 274.30 | 274.67 | 217,999 | -3.51(-1.26%) |
Jan 03, 2024 | 278.42 | 281.30 | 277.55 | 278.18 | 185,806 | -2.29(-0.82%) |
Jan 02, 2024 | 277.82 | 281.53 | 277.23 | 280.47 | 184,948 | +1.74(+0.63%) |
Dec 29, 2023 | 280.18 | 281.14 | 277.54 | 278.73 | 189,263 | -1.56(-0.56%) |
Dec 28, 2023 | 281.53 | 281.75 | 279.48 | 280.29 | 105,609 | -1.65(-0.59%) |
Dec 27, 2023 | 281.30 | 283.36 | 281.19 | 281.94 | 112,691 | +0.16(+0.06%) |
Dec 26, 2023 | 281.55 | 283.04 | 280.64 | 281.79 | 103,807 | +0.07(+0.02%) |
Dec 22, 2023 | 279.24 | 283.32 | 278.05 | 281.71 | 228,683 | +3.66(+1.32%) |
Dec 21, 2023 | 274.46 | 278.88 | 274.06 | 278.06 | 267,199 | +5.17(+1.90%) |
Dec 20, 2023 | 274.57 | 278.46 | 272.87 | 272.88 | 216,773 | -3.30(-1.19%) |
Dec 19, 2023 | 273.02 | 276.72 | 272.34 | 276.18 | 263,023 | +3.99(+1.46%) |
Dec 18, 2023 | 273.67 | 276.76 | 272.08 | 272.20 | 266,709 | +2.60(+0.96%) |
Dec 15, 2023 | 269.24 | 274.30 | 268.48 | 269.60 | 639,571 | +0.65(+0.24%) |
Dec 14, 2023 | 270.12 | 272.19 | 267.43 | 268.95 | 390,368 | +0.95(+0.35%) |
Dec 13, 2023 | 265.16 | 268.30 | 262.89 | 268.00 | 373,023 | +2.81(+1.06%) |
Dec 12, 2023 | 269.08 | 269.08 | 264.67 | 265.19 | 230,910 | -3.84(-1.43%) |
Dec 11, 2023 | 263.75 | 269.21 | 260.88 | 269.03 | 293,681 | +5.29(+2.01%) |
Dec 08, 2023 | 265.98 | 268.08 | 263.62 | 263.74 | 173,811 | -2.98(-1.12%) |
Dec 07, 2023 | 266.09 | 266.72 | 263.78 | 266.72 | 179,048 | +0.58(+0.22%) |
Dec 06, 2023 | 268.41 | 270.27 | 264.49 | 266.14 | 273,566 | -2.61(-0.97%) |
Dec 05, 2023 | 275.53 | 275.53 | 268.37 | 268.75 | 294,512 | -7.83(-2.83%) |
Dec 04, 2023 | 276.37 | 279.83 | 275.64 | 276.58 | 271,789 | -1.38(-0.49%) |