Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 299.95 | 302.87 | 298.12 | 302.82 | 893,624 | +4.70(+1.58%) |
May 16, 2024 | 302.54 | 304.92 | 297.86 | 298.12 | 1,315,964 | -4.92(-1.62%) |
May 15, 2024 | 298.85 | 303.07 | 295.39 | 303.04 | 2,013,534 | +12.92(+4.45%) |
May 14, 2024 | 287.72 | 291.54 | 286.20 | 290.12 | 916,463 | +0.41(+0.14%) |
May 13, 2024 | 294.65 | 295.41 | 287.17 | 289.71 | 898,785 | -4.89(-1.66%) |
May 10, 2024 | 300.21 | 303.66 | 293.08 | 294.60 | 945,621 | -4.06(-1.36%) |
May 09, 2024 | 298.88 | 301.37 | 294.26 | 298.66 | 844,737 | +0.01(+0.00%) |
May 08, 2024 | 297.55 | 303.30 | 296.17 | 298.65 | 2,108,125 | +0.60(+0.20%) |
May 07, 2024 | 296.54 | 299.83 | 294.76 | 298.05 | 1,332,144 | -1.43(-0.48%) |
May 06, 2024 | 298.00 | 300.04 | 294.62 | 299.48 | 1,395,017 | +3.41(+1.15%) |
May 03, 2024 | 294.81 | 298.82 | 292.04 | 296.07 | 1,503,922 | +1.90(+0.65%) |
May 02, 2024 | 287.52 | 294.39 | 283.39 | 294.17 | 1,627,541 | +9.63(+3.38%) |
May 01, 2024 | 280.66 | 290.88 | 280.66 | 284.54 | 1,671,776 | +4.10(+1.46%) |
Apr 30, 2024 | 287.00 | 288.45 | 280.37 | 280.44 | 1,256,083 | -5.80(-2.03%) |
Apr 29, 2024 | 289.01 | 290.91 | 284.23 | 286.24 | 1,851,712 | -3.35(-1.16%) |
Apr 26, 2024 | 292.65 | 294.00 | 284.84 | 289.59 | 2,477,229 | +0.57(+0.20%) |
Apr 25, 2024 | 275.67 | 291.38 | 271.65 | 289.02 | 3,710,395 | +7.79(+2.77%) |
Apr 24, 2024 | 301.35 | 305.64 | 278.14 | 281.23 | 8,240,986 | -22.08(-7.28%) |
Apr 23, 2024 | 301.13 | 319.30 | 298.50 | 303.31 | 11,385,068 | +31.07(+11.41%) |
Apr 22, 2024 | 280.97 | 280.97 | 267.76 | 272.24 | 5,585,418 | -3.59(-1.30%) |
Apr 19, 2024 | 284.80 | 285.00 | 270.45 | 275.83 | 4,245,512 | -13.37(-4.62%) |
Apr 18, 2024 | 294.78 | 296.80 | 288.67 | 289.20 | 2,027,120 | -4.38(-1.49%) |
Apr 17, 2024 | 298.32 | 300.05 | 293.27 | 293.58 | 1,471,038 | -4.50(-1.51%) |
Apr 16, 2024 | 291.13 | 300.93 | 289.01 | 298.08 | 1,584,922 | +7.56(+2.60%) |
Apr 15, 2024 | 302.72 | 304.59 | 290.35 | 290.52 | 1,943,741 | -9.93(-3.31%) |
Apr 12, 2024 | 301.00 | 303.36 | 299.00 | 300.45 | 1,419,981 | -3.12(-1.03%) |
Apr 11, 2024 | 300.79 | 305.74 | 299.02 | 303.57 | 1,134,619 | +3.58(+1.19%) |
Apr 10, 2024 | 297.79 | 303.45 | 296.00 | 299.99 | 1,510,875 | -0.74(-0.25%) |
Apr 09, 2024 | 308.60 | 309.58 | 299.11 | 300.73 | 2,541,480 | -8.34(-2.70%) |
Apr 08, 2024 | 309.20 | 313.16 | 307.41 | 309.07 | 1,721,005 | -1.24(-0.40%) |
Apr 05, 2024 | 298.68 | 313.07 | 298.68 | 310.31 | 2,991,574 | +14.35(+4.85%) |
Apr 04, 2024 | 293.00 | 304.00 | 292.75 | 295.96 | 3,554,873 | +4.19(+1.44%) |
Apr 03, 2024 | 285.04 | 293.00 | 279.00 | 291.77 | 4,630,056 | +22.19(+8.23%) |
Apr 02, 2024 | 261.44 | 270.72 | 261.38 | 269.58 | 1,930,472 | +3.15(+1.18%) |
Apr 01, 2024 | 262.97 | 267.24 | 260.80 | 266.43 | 1,122,791 | +2.53(+0.96%) |
Mar 28, 2024 | 258.53 | 264.07 | 264.03 | 263.90 | 1,373,864 | +3.70(+1.42%) |
Mar 27, 2024 | 267.00 | 269.72 | 257.56 | 260.20 | 1,427,064 | -2.61(-0.99%) |
Mar 26, 2024 | 273.01 | 278.30 | 262.65 | 262.81 | 1,955,973 | +0.89(+0.34%) |
Mar 25, 2024 | 263.01 | 264.95 | 260.89 | 261.92 | 824,668 | -3.03(-1.14%) |
Mar 22, 2024 | 259.38 | 265.46 | 258.89 | 264.95 | 868,221 | +5.31(+2.05%) |
Mar 21, 2024 | 264.21 | 264.67 | 258.50 | 259.64 | 1,098,267 | -2.08(-0.79%) |
Mar 20, 2024 | 256.17 | 262.41 | 254.42 | 261.72 | 1,587,422 | +8.96(+3.54%) |
Mar 19, 2024 | 253.95 | 254.78 | 249.58 | 252.76 | 1,067,533 | -1.39(-0.55%) |
Mar 18, 2024 | 257.00 | 257.68 | 251.61 | 254.15 | 885,648 | -0.74(-0.29%) |
Mar 15, 2024 | 256.99 | 256.99 | 252.51 | 254.89 | 1,432,147 | -2.24(-0.87%) |
Mar 14, 2024 | 257.55 | 259.40 | 255.59 | 257.13 | 847,108 | -0.13(-0.05%) |
Mar 13, 2024 | 258.27 | 260.49 | 255.38 | 257.26 | 924,741 | -0.83(-0.32%) |
Mar 12, 2024 | 255.50 | 259.74 | 254.96 | 258.09 | 1,350,864 | +3.64(+1.43%) |
Mar 11, 2024 | 258.50 | 259.00 | 253.25 | 254.45 | 2,490,811 | -4.95(-1.91%) |
Mar 08, 2024 | 269.50 | 272.44 | 259.24 | 259.40 | 1,968,096 | -10.95(-4.05%) |
Mar 07, 2024 | 268.00 | 271.72 | 266.02 | 270.35 | 921,299 | +2.32(+0.87%) |
Mar 06, 2024 | 270.00 | 272.08 | 267.42 | 268.03 | 1,180,382 | +1.03(+0.39%) |
Mar 05, 2024 | 268.36 | 270.26 | 263.28 | 267.00 | 2,555,972 | -3.00(-1.11%) |
Mar 04, 2024 | 263.56 | 271.56 | 262.49 | 270.00 | 2,792,744 | +6.25(+2.37%) |
Mar 01, 2024 | 256.15 | 263.82 | 254.54 | 263.75 | 2,352,557 | +7.34(+2.86%) |
Feb 29, 2024 | 254.36 | 257.36 | 252.76 | 256.41 | 1,335,971 | +4.16(+1.65%) |
Feb 28, 2024 | 250.97 | 253.44 | 249.38 | 252.25 | 1,657,207 | -0.77(-0.30%) |
Feb 27, 2024 | 255.82 | 255.99 | 250.54 | 253.02 | 1,529,946 | -1.97(-0.77%) |
Feb 26, 2024 | 255.49 | 256.43 | 250.23 | 254.99 | 1,754,314 | -1.11(-0.43%) |
Feb 23, 2024 | 249.28 | 256.29 | 247.95 | 256.10 | 2,492,750 | +7.98(+3.22%) |
Feb 22, 2024 | 247.96 | 249.22 | 243.99 | 248.12 | 1,728,295 | +3.03(+1.24%) |
Feb 21, 2024 | 243.29 | 245.64 | 240.73 | 245.09 | 1,896,674 | +1.69(+0.69%) |
Feb 20, 2024 | 244.14 | 246.50 | 239.66 | 243.40 | 2,222,418 | -2.85(-1.16%) |
Feb 16, 2024 | 245.46 | 248.50 | 243.38 | 246.25 | 1,548,654 | +0.74(+0.30%) |
Feb 15, 2024 | 244.17 | 247.70 | 242.19 | 245.51 | 1,807,997 | +1.34(+0.55%) |
Feb 14, 2024 | 240.72 | 244.38 | 239.14 | 244.17 | 1,623,320 | +6.17(+2.59%) |
Feb 13, 2024 | 231.34 | 238.52 | 228.07 | 238.00 | 1,798,016 | +3.32(+1.41%) |
Feb 12, 2024 | 238.38 | 239.40 | 233.35 | 234.68 | 2,823,732 | -6.09(-2.53%) |
Feb 09, 2024 | 239.55 | 242.21 | 238.04 | 240.77 | 2,049,368 | +0.76(+0.32%) |
Feb 08, 2024 | 238.00 | 244.29 | 237.65 | 240.01 | 2,748,180 | -0.82(-0.34%) |
Feb 07, 2024 | 230.02 | 243.01 | 227.52 | 240.83 | 4,754,255 | +8.91(+3.84%) |
Feb 06, 2024 | 241.01 | 248.67 | 228.97 | 231.92 | 7,777,113 | +8.67(+3.88%) |
Feb 05, 2024 | 220.55 | 223.83 | 219.36 | 223.25 | 3,796,416 | +0.78(+0.35%) |
Feb 02, 2024 | 221.34 | 224.45 | 218.57 | 222.47 | 1,725,063 | +3.51(+1.60%) |
Feb 01, 2024 | 217.25 | 219.94 | 216.68 | 218.96 | 1,174,690 | +3.61(+1.68%) |
Jan 31, 2024 | 214.01 | 219.52 | 213.31 | 215.35 | 1,191,566 | -2.27(-1.04%) |
Jan 30, 2024 | 222.30 | 224.00 | 217.46 | 217.62 | 1,795,630 | -0.99(-0.45%) |
Jan 29, 2024 | 216.00 | 219.20 | 214.80 | 218.61 | 1,286,718 | +4.32(+2.02%) |
Jan 26, 2024 | 213.06 | 215.07 | 211.77 | 214.29 | 1,545,406 | +0.11(+0.05%) |
Jan 25, 2024 | 211.43 | 214.19 | 210.34 | 214.18 | 1,216,693 | +3.04(+1.44%) |
Jan 24, 2024 | 213.00 | 215.32 | 209.18 | 211.14 | 1,896,792 | +4.43(+2.14%) |
Jan 23, 2024 | 205.32 | 207.49 | 204.57 | 206.71 | 1,150,484 | +1.04(+0.51%) |
Jan 22, 2024 | 206.00 | 208.38 | 204.22 | 205.67 | 1,167,636 | +0.96(+0.47%) |
Jan 19, 2024 | 205.93 | 206.45 | 202.30 | 204.71 | 1,323,747 | -0.11(-0.05%) |
Jan 18, 2024 | 200.81 | 209.88 | 200.81 | 204.82 | 2,473,680 | +6.14(+3.09%) |
Jan 17, 2024 | 196.64 | 199.79 | 191.88 | 198.68 | 3,334,032 | -4.67(-2.30%) |
Jan 16, 2024 | 201.16 | 203.75 | 198.01 | 203.35 | 2,140,533 | +0.32(+0.16%) |
Jan 12, 2024 | 200.95 | 204.03 | 198.45 | 203.03 | 1,928,777 | +2.21(+1.10%) |
Jan 11, 2024 | 198.27 | 200.94 | 194.66 | 200.82 | 2,040,547 | +4.03(+2.05%) |
Jan 10, 2024 | 193.25 | 199.64 | 193.25 | 196.79 | 1,860,617 | +3.77(+1.95%) |
Jan 09, 2024 | 196.98 | 198.24 | 192.35 | 193.02 | 1,130,069 | -4.23(-2.14%) |
Jan 08, 2024 | 195.20 | 197.75 | 193.32 | 197.25 | 1,544,269 | +3.73(+1.93%) |
Jan 05, 2024 | 192.62 | 195.08 | 192.24 | 193.52 | 1,395,725 | +0.94(+0.49%) |
Jan 04, 2024 | 190.00 | 195.52 | 187.45 | 192.58 | 2,576,328 | +4.64(+2.47%) |
Jan 03, 2024 | 187.34 | 189.49 | 185.71 | 187.94 | 977,274 | -0.86(-0.46%) |
Jan 02, 2024 | 188.05 | 190.28 | 185.37 | 188.80 | 1,385,743 | +0.89(+0.47%) |
Dec 29, 2023 | 189.31 | 189.97 | 187.89 | 187.91 | 1,389,730 | -0.84(-0.45%) |
Dec 28, 2023 | 191.67 | 192.44 | 188.72 | 188.75 | 721,850 | -1.52(-0.80%) |
Dec 27, 2023 | 190.36 | 192.03 | 190.03 | 190.27 | 742,499 | +0.39(+0.21%) |
Dec 26, 2023 | 189.99 | 191.42 | 189.23 | 189.88 | 1,120,010 | +0.29(+0.15%) |
Dec 22, 2023 | 192.83 | 193.42 | 188.56 | 189.59 | 1,328,245 | -3.26(-1.69%) |
Dec 21, 2023 | 195.31 | 195.72 | 192.60 | 192.85 | 1,556,967 | +4.14(+2.19%) |
Dec 20, 2023 | 190.24 | 192.25 | 188.01 | 188.71 | 1,168,141 | -2.12(-1.11%) |
Dec 19, 2023 | 192.58 | 193.97 | 190.21 | 190.83 | 1,529,772 | -2.21(-1.14%) |
Dec 18, 2023 | 190.74 | 194.75 | 189.17 | 193.04 | 2,576,613 | +0.87(+0.45%) |
Dec 15, 2023 | 195.10 | 195.46 | 191.42 | 192.17 | 2,245,951 | -3.98(-2.03%) |
Dec 14, 2023 | 198.35 | 200.82 | 195.52 | 196.15 | 2,048,921 | -3.34(-1.67%) |
Dec 13, 2023 | 199.02 | 202.33 | 196.30 | 199.49 | 2,161,204 | +0.49(+0.25%) |
Dec 12, 2023 | 197.13 | 199.99 | 195.70 | 199.00 | 1,261,654 | +1.24(+0.63%) |
Dec 11, 2023 | 200.00 | 200.00 | 196.32 | 197.76 | 1,593,202 | -0.29(-0.15%) |
Dec 08, 2023 | 192.26 | 198.39 | 191.00 | 198.05 | 1,729,918 | +2.23(+1.14%) |
Dec 07, 2023 | 193.95 | 196.30 | 193.02 | 195.82 | 1,234,680 | +2.03(+1.05%) |
Dec 06, 2023 | 199.00 | 202.88 | 193.58 | 193.79 | 1,864,614 | -5.53(-2.77%) |
Dec 05, 2023 | 192.90 | 199.97 | 191.26 | 199.32 | 3,131,740 | +5.15(+2.65%) |
Dec 04, 2023 | 193.00 | 201.41 | 192.00 | 194.17 | 6,860,327 | +13.48(+7.46%) |
Dec 01, 2023 | 180.73 | 183.34 | 179.66 | 180.69 | 1,628,242 | -4.42(-2.39%) |
Nov 30, 2023 | 183.03 | 185.59 | 180.65 | 185.11 | 1,596,872 | +2.80(+1.54%) |
Nov 29, 2023 | 183.00 | 184.28 | 180.42 | 182.31 | 1,013,361 | -0.30(-0.16%) |
Nov 28, 2023 | 183.00 | 184.92 | 182.04 | 182.61 | 845,212 | -0.43(-0.23%) |
Nov 27, 2023 | 182.00 | 184.49 | 181.36 | 183.04 | 1,204,252 | +1.34(+0.74%) |
Nov 24, 2023 | 179.22 | 182.31 | 178.73 | 181.70 | 499,093 | +0.50(+0.28%) |
Nov 22, 2023 | 179.63 | 182.50 | 179.00 | 181.20 | 1,231,020 | +2.52(+1.41%) |
Nov 21, 2023 | 178.54 | 180.18 | 178.01 | 178.68 | 1,479,437 | -1.18(-0.66%) |
Nov 20, 2023 | 175.04 | 180.95 | 175.00 | 179.86 | 1,317,267 | +3.81(+2.16%) |
Nov 17, 2023 | 175.72 | 177.02 | 174.67 | 176.05 | 1,024,281 | +0.77(+0.44%) |
Nov 16, 2023 | 171.85 | 176.34 | 170.62 | 175.28 | 1,301,539 | +1.52(+0.87%) |
Nov 15, 2023 | 174.43 | 176.65 | 173.68 | 173.76 | 1,247,827 | -0.65(-0.37%) |
Nov 14, 2023 | 174.56 | 175.00 | 171.05 | 174.41 | 1,235,541 | +3.24(+1.89%) |
Nov 13, 2023 | 170.00 | 173.23 | 169.02 | 171.17 | 1,307,528 | +0.19(+0.11%) |
Nov 10, 2023 | 169.52 | 171.67 | 167.64 | 170.98 | 977,414 | +0.70(+0.41%) |
Nov 09, 2023 | 171.20 | 175.15 | 170.21 | 170.28 | 1,450,538 | +0.31(+0.18%) |
Nov 08, 2023 | 165.87 | 170.30 | 164.83 | 169.97 | 1,401,027 | +4.47(+2.70%) |
Nov 07, 2023 | 168.45 | 168.77 | 165.28 | 165.50 | 1,472,574 | -1.74(-1.04%) |
Nov 06, 2023 | 169.58 | 169.69 | 165.59 | 167.24 | 1,127,208 | -2.74(-1.61%) |
Nov 03, 2023 | 167.50 | 170.95 | 167.05 | 169.98 | 1,370,135 | +2.67(+1.60%) |
Nov 02, 2023 | 170.50 | 171.00 | 167.24 | 167.31 | 2,154,961 | -0.32(-0.19%) |
Nov 01, 2023 | 165.00 | 167.90 | 163.65 | 167.63 | 1,365,794 | +2.87(+1.74%) |
Oct 31, 2023 | 163.03 | 165.57 | 161.39 | 164.76 | 1,566,417 | +2.09(+1.28%) |
Oct 30, 2023 | 161.20 | 164.27 | 159.75 | 162.67 | 1,959,240 | +3.32(+2.08%) |
Oct 27, 2023 | 158.59 | 162.06 | 158.10 | 159.35 | 1,971,378 | +0.97(+0.61%) |
Oct 26, 2023 | 162.75 | 165.35 | 155.00 | 158.38 | 3,004,327 | -3.44(-2.13%) |
Oct 25, 2023 | 169.94 | 170.50 | 160.05 | 161.82 | 4,657,212 | -8.81(-5.16%) |
Oct 24, 2023 | 163.98 | 173.45 | 163.00 | 170.63 | 7,498,940 | +16.02(+10.36%) |
Oct 23, 2023 | 146.06 | 155.83 | 145.79 | 154.61 | 3,271,210 | +4.69(+3.13%) |
Oct 20, 2023 | 149.30 | 151.45 | 145.76 | 149.92 | 1,941,981 | -0.05(-0.03%) |
Oct 19, 2023 | 152.61 | 154.53 | 149.56 | 149.97 | 1,678,047 | +1.05(+0.71%) |
Oct 18, 2023 | 156.00 | 156.18 | 148.66 | 148.92 | 1,734,198 | -8.41(-5.35%) |
Oct 17, 2023 | 157.45 | 159.36 | 156.57 | 157.33 | 1,048,342 | -0.79(-0.50%) |
Oct 16, 2023 | 153.52 | 158.26 | 152.79 | 158.12 | 1,395,984 | +4.56(+2.97%) |
Oct 13, 2023 | 156.86 | 157.69 | 152.90 | 153.56 | 1,759,043 | -4.56(-2.88%) |
Oct 12, 2023 | 159.52 | 162.46 | 156.02 | 158.12 | 1,992,166 | +1.55(+0.99%) |
Oct 11, 2023 | 157.42 | 159.74 | 153.31 | 156.57 | 1,530,717 | -1.03(-0.65%) |
Oct 10, 2023 | 156.21 | 160.15 | 155.22 | 157.60 | 1,601,365 | +1.15(+0.74%) |
Oct 09, 2023 | 155.84 | 157.83 | 153.16 | 156.45 | 1,411,985 | -4.08(-2.54%) |
Oct 06, 2023 | 155.64 | 161.38 | 154.85 | 160.53 | 1,156,457 | +3.22(+2.05%) |
Oct 05, 2023 | 158.73 | 159.57 | 154.62 | 157.31 | 1,299,550 | -2.27(-1.42%) |
Oct 04, 2023 | 154.21 | 159.98 | 154.12 | 159.58 | 1,432,266 | +5.07(+3.28%) |
Oct 03, 2023 | 157.44 | 159.56 | 152.32 | 154.51 | 1,226,231 | -3.60(-2.28%) |
Oct 02, 2023 | 155.29 | 159.61 | 154.69 | 158.11 | 999,127 | +3.47(+2.24%) |
Sep 29, 2023 | 157.35 | 158.90 | 154.52 | 154.64 | 1,477,557 | +1.11(+0.72%) |
Sep 28, 2023 | 150.80 | 154.55 | 147.86 | 153.53 | 995,391 | -0.22(-0.14%) |
Sep 27, 2023 | 153.33 | 155.48 | 152.05 | 153.75 | 703,759 | +1.39(+0.91%) |
Sep 26, 2023 | 154.02 | 157.00 | 151.28 | 152.36 | 1,327,355 | -3.16(-2.03%) |
Sep 25, 2023 | 155.67 | 156.35 | 155.21 | 155.52 | 1,437,005 | -0.83(-0.53%) |
Sep 22, 2023 | 156.38 | 159.55 | 155.93 | 156.35 | 1,206,012 | +2.29(+1.49%) |
Sep 21, 2023 | 158.52 | 158.79 | 153.69 | 154.06 | 1,610,844 | -6.71(-4.17%) |
Sep 20, 2023 | 163.03 | 167.74 | 160.71 | 160.77 | 1,707,630 | +0.60(+0.37%) |
Sep 19, 2023 | 158.50 | 160.90 | 156.28 | 160.17 | 1,282,263 | +0.93(+0.58%) |
Sep 18, 2023 | 157.36 | 160.20 | 155.54 | 159.24 | 1,208,837 | +0.66(+0.42%) |
Sep 15, 2023 | 156.68 | 158.66 | 153.91 | 158.58 | 1,497,776 | +1.43(+0.91%) |
Sep 14, 2023 | 155.29 | 158.80 | 154.65 | 157.15 | 1,491,613 | +1.66(+1.07%) |
Sep 13, 2023 | 153.14 | 155.57 | 151.11 | 155.49 | 1,249,536 | +0.84(+0.54%) |
Sep 12, 2023 | 156.65 | 158.27 | 154.02 | 154.65 | 1,059,704 | -3.01(-1.91%) |
Sep 11, 2023 | 155.99 | 158.07 | 154.81 | 157.66 | 1,101,615 | +2.19(+1.41%) |
Sep 08, 2023 | 159.83 | 161.19 | 154.40 | 155.47 | 1,713,576 | -4.63(-2.89%) |
Sep 07, 2023 | 158.57 | 161.95 | 157.79 | 160.10 | 1,892,679 | -0.37(-0.23%) |
Sep 06, 2023 | 161.90 | 163.65 | 159.06 | 160.47 | 2,066,470 | +1.15(+0.72%) |
Sep 05, 2023 | 156.03 | 160.84 | 154.87 | 159.32 | 1,710,400 | +1.76(+1.12%) |