Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 315.89 | 315.89 | 311.24 | 312.40 | 968,563 | -1.62(-0.52%) |
May 16, 2024 | 315.96 | 316.35 | 313.14 | 314.02 | 1,139,692 | -1.63(-0.52%) |
May 15, 2024 | 315.63 | 319.12 | 314.89 | 315.65 | 1,512,488 | +2.31(+0.74%) |
May 14, 2024 | 314.80 | 315.40 | 311.23 | 313.34 | 2,201,036 | -1.82(-0.58%) |
May 13, 2024 | 320.77 | 322.26 | 314.93 | 315.16 | 1,156,313 | -4.98(-1.56%) |
May 10, 2024 | 321.27 | 321.55 | 318.99 | 320.13 | 1,078,186 | +0.41(+0.13%) |
May 09, 2024 | 318.29 | 320.14 | 316.63 | 319.73 | 1,290,428 | +1.45(+0.45%) |
May 08, 2024 | 317.29 | 319.23 | 316.75 | 318.28 | 935,329 | +0.25(+0.08%) |
May 07, 2024 | 314.62 | 319.11 | 313.87 | 318.03 | 1,824,492 | +3.75(+1.19%) |
May 06, 2024 | 312.93 | 314.78 | 310.96 | 314.28 | 1,537,401 | +3.68(+1.19%) |
May 03, 2024 | 314.74 | 314.86 | 310.25 | 310.60 | 2,032,393 | +6.82(+2.25%) |
May 02, 2024 | 303.96 | 305.56 | 299.96 | 303.77 | 1,524,490 | +1.12(+0.37%) |
May 01, 2024 | 300.51 | 307.04 | 297.69 | 302.65 | 1,959,011 | +3.72(+1.24%) |
Apr 30, 2024 | 304.63 | 304.63 | 298.43 | 298.93 | 1,783,431 | -6.47(-2.12%) |
Apr 29, 2024 | 306.81 | 309.07 | 304.22 | 305.40 | 1,873,340 | -0.36(-0.12%) |
Apr 26, 2024 | 305.50 | 309.21 | 305.21 | 305.76 | 1,824,385 | +1.64(+0.54%) |
Apr 25, 2024 | 302.58 | 306.85 | 299.14 | 304.12 | 2,009,393 | +1.08(+0.36%) |
Apr 24, 2024 | 301.13 | 303.50 | 299.68 | 303.04 | 2,292,119 | +1.37(+0.45%) |
Apr 23, 2024 | 297.16 | 303.98 | 293.88 | 301.68 | 4,436,532 | -6.88(-2.23%) |
Apr 22, 2024 | 305.44 | 311.29 | 304.23 | 308.56 | 1,641,752 | +3.29(+1.08%) |
Apr 19, 2024 | 310.14 | 310.45 | 304.68 | 305.27 | 1,566,887 | -3.41(-1.11%) |
Apr 18, 2024 | 310.78 | 312.53 | 306.96 | 308.68 | 1,130,037 | -0.78(-0.25%) |
Apr 17, 2024 | 310.09 | 310.70 | 307.14 | 309.46 | 1,527,343 | +1.78(+0.58%) |
Apr 16, 2024 | 309.88 | 311.20 | 306.24 | 307.68 | 1,444,002 | -5.58(-1.78%) |
Apr 15, 2024 | 321.32 | 321.32 | 312.71 | 313.26 | 1,749,173 | -4.27(-1.35%) |
Apr 12, 2024 | 316.88 | 318.53 | 314.34 | 317.53 | 1,283,064 | -1.67(-0.52%) |
Apr 11, 2024 | 321.76 | 321.76 | 318.57 | 319.20 | 1,326,410 | -1.24(-0.39%) |
Apr 10, 2024 | 326.66 | 328.29 | 320.29 | 320.43 | 1,566,669 | -13.36(-4.00%) |
Apr 09, 2024 | 335.89 | 336.12 | 326.58 | 333.79 | 791,733 | +2.25(+0.68%) |
Apr 08, 2024 | 331.73 | 332.79 | 330.19 | 331.55 | 1,100,214 | +0.45(+0.14%) |
Apr 05, 2024 | 330.32 | 331.77 | 328.63 | 331.10 | 872,234 | +1.99(+0.60%) |
Apr 04, 2024 | 336.88 | 339.23 | 327.92 | 329.12 | 1,319,694 | -4.42(-1.33%) |
Apr 03, 2024 | 332.75 | 334.74 | 331.42 | 333.54 | 1,097,610 | +0.33(+0.10%) |
Apr 02, 2024 | 334.07 | 334.24 | 330.85 | 333.20 | 1,611,768 | -4.19(-1.24%) |
Apr 01, 2024 | 345.66 | 345.68 | 337.05 | 337.40 | 994,426 | -9.15(-2.64%) |
Mar 28, 2024 | 345.80 | 347.59 | 343.85 | 346.55 | 997,352 | +0.44(+0.13%) |
Mar 27, 2024 | 344.22 | 346.26 | 343.29 | 346.11 | 960,675 | +4.88(+1.43%) |
Mar 26, 2024 | 341.46 | 343.69 | 341.02 | 341.23 | 1,129,775 | +0.00(+0.00%) |
Mar 25, 2024 | 340.51 | 341.75 | 339.36 | 341.23 | 1,171,398 | -0.87(-0.25%) |
Mar 22, 2024 | 346.22 | 346.22 | 341.89 | 342.10 | 891,305 | -4.35(-1.26%) |
Mar 21, 2024 | 342.25 | 346.83 | 339.24 | 346.44 | 1,335,231 | +6.17(+1.81%) |
Mar 20, 2024 | 337.02 | 342.07 | 335.37 | 340.28 | 1,225,445 | +4.46(+1.33%) |
Mar 19, 2024 | 335.59 | 336.61 | 334.07 | 335.82 | 920,863 | +1.31(+0.39%) |
Mar 18, 2024 | 337.04 | 337.57 | 333.94 | 334.51 | 1,085,611 | +0.61(+0.18%) |
Mar 15, 2024 | 330.68 | 337.18 | 330.07 | 333.90 | 1,627,463 | -0.26(-0.08%) |
Mar 14, 2024 | 335.77 | 337.96 | 331.64 | 334.16 | 1,420,343 | -1.89(-0.56%) |
Mar 13, 2024 | 340.94 | 341.23 | 332.84 | 336.05 | 1,839,348 | -5.88(-1.72%) |
Mar 12, 2024 | 339.85 | 342.51 | 338.38 | 341.93 | 1,308,052 | +2.31(+0.68%) |
Mar 11, 2024 | 339.52 | 339.87 | 335.17 | 339.62 | 994,973 | -0.30(-0.09%) |
Mar 08, 2024 | 345.28 | 346.92 | 339.30 | 339.92 | 1,300,477 | -3.96(-1.15%) |
Mar 07, 2024 | 343.22 | 345.36 | 339.23 | 343.88 | 1,584,968 | +8.15(+2.43%) |
Mar 06, 2024 | 335.52 | 336.68 | 333.45 | 335.73 | 1,100,118 | +3.20(+0.96%) |
Mar 05, 2024 | 334.90 | 338.73 | 331.50 | 332.53 | 1,280,707 | -3.81(-1.13%) |
Mar 04, 2024 | 333.55 | 336.73 | 333.38 | 336.34 | 1,148,690 | +1.87(+0.56%) |
Mar 01, 2024 | 329.55 | 335.18 | 328.21 | 334.47 | 1,600,015 | +3.19(+0.96%) |
Feb 29, 2024 | 330.11 | 332.08 | 328.99 | 331.28 | 1,856,711 | +2.34(+0.71%) |
Feb 28, 2024 | 326.62 | 329.98 | 325.06 | 328.94 | 1,343,357 | +1.96(+0.60%) |
Feb 27, 2024 | 324.27 | 327.35 | 322.65 | 326.98 | 1,437,229 | +5.20(+1.62%) |
Feb 26, 2024 | 321.30 | 323.77 | 320.79 | 321.78 | 1,535,608 | +0.48(+0.15%) |
Feb 23, 2024 | 320.02 | 322.13 | 319.08 | 321.30 | 1,390,939 | +2.12(+0.66%) |
Feb 22, 2024 | 313.59 | 319.79 | 313.14 | 319.18 | 1,025,293 | +6.30(+2.01%) |
Feb 21, 2024 | 310.37 | 313.35 | 309.25 | 312.88 | 1,101,908 | +3.02(+0.97%) |
Feb 20, 2024 | 306.60 | 310.61 | 305.01 | 309.86 | 1,002,649 | +2.17(+0.71%) |
Feb 16, 2024 | 310.43 | 311.49 | 307.40 | 307.69 | 1,706,831 | -3.41(-1.10%) |
Feb 15, 2024 | 311.60 | 312.97 | 310.17 | 311.11 | 981,801 | +1.47(+0.48%) |
Feb 14, 2024 | 307.58 | 310.45 | 306.05 | 309.63 | 949,929 | +3.80(+1.24%) |
Feb 13, 2024 | 304.28 | 306.86 | 300.63 | 305.83 | 979,370 | -3.20(-1.03%) |
Feb 12, 2024 | 310.56 | 311.86 | 308.83 | 309.03 | 996,083 | -1.31(-0.42%) |
Feb 09, 2024 | 310.82 | 311.59 | 308.00 | 310.34 | 916,628 | -0.41(-0.13%) |
Feb 08, 2024 | 309.71 | 311.02 | 306.09 | 310.75 | 1,265,645 | +2.28(+0.74%) |
Feb 07, 2024 | 308.72 | 311.58 | 308.10 | 308.47 | 1,836,788 | +1.97(+0.64%) |
Feb 06, 2024 | 303.13 | 306.68 | 302.53 | 306.50 | 1,524,205 | +3.38(+1.11%) |
Feb 05, 2024 | 305.72 | 306.66 | 301.51 | 303.12 | 2,277,736 | -5.48(-1.77%) |
Feb 02, 2024 | 304.95 | 310.17 | 303.08 | 308.60 | 1,533,306 | +0.91(+0.29%) |
Feb 01, 2024 | 303.52 | 308.14 | 301.01 | 307.69 | 1,509,874 | +4.68(+1.54%) |
Jan 31, 2024 | 306.12 | 307.35 | 302.64 | 303.01 | 1,919,236 | -3.24(-1.06%) |
Jan 30, 2024 | 306.16 | 308.61 | 305.30 | 306.25 | 1,373,851 | -0.46(-0.15%) |
Jan 29, 2024 | 300.50 | 307.02 | 300.42 | 306.71 | 1,571,256 | +6.21(+2.07%) |
Jan 26, 2024 | 302.92 | 304.89 | 299.29 | 300.50 | 1,729,334 | -2.05(-0.68%) |
Jan 25, 2024 | 293.68 | 304.60 | 290.69 | 302.55 | 3,848,011 | +2.84(+0.95%) |
Jan 24, 2024 | 305.12 | 306.45 | 299.51 | 299.71 | 1,855,198 | -4.38(-1.44%) |
Jan 23, 2024 | 307.31 | 307.78 | 303.67 | 304.09 | 1,420,400 | -2.01(-0.66%) |
Jan 22, 2024 | 303.65 | 307.07 | 303.58 | 306.10 | 1,174,344 | +3.44(+1.14%) |
Jan 19, 2024 | 306.04 | 306.28 | 301.57 | 302.66 | 1,681,235 | -2.34(-0.77%) |
Jan 18, 2024 | 300.54 | 305.42 | 299.25 | 305.00 | 1,220,987 | +5.46(+1.82%) |
Jan 17, 2024 | 296.43 | 301.42 | 296.43 | 299.53 | 1,569,643 | +0.80(+0.27%) |
Jan 16, 2024 | 300.65 | 301.48 | 297.35 | 298.73 | 1,183,091 | -2.42(-0.80%) |
Jan 12, 2024 | 297.53 | 301.22 | 295.06 | 301.15 | 1,522,226 | +5.07(+1.71%) |
Jan 11, 2024 | 297.66 | 298.00 | 294.99 | 296.09 | 1,347,279 | -0.98(-0.33%) |
Jan 10, 2024 | 296.14 | 297.47 | 295.17 | 297.06 | 1,832,370 | +0.89(+0.30%) |
Jan 09, 2024 | 296.14 | 297.38 | 293.76 | 296.18 | 1,738,177 | -1.95(-0.65%) |
Jan 08, 2024 | 295.55 | 299.00 | 293.25 | 298.13 | 1,340,534 | +2.78(+0.94%) |
Jan 05, 2024 | 293.64 | 297.93 | 293.64 | 295.35 | 1,349,073 | +0.91(+0.31%) |
Jan 04, 2024 | 293.91 | 296.61 | 291.86 | 294.44 | 1,718,891 | -1.00(-0.34%) |
Jan 03, 2024 | 299.65 | 299.88 | 294.85 | 295.44 | 2,162,898 | -8.10(-2.67%) |
Jan 02, 2024 | 303.23 | 305.06 | 299.54 | 303.54 | 1,977,387 | -6.96(-2.24%) |
Dec 29, 2023 | 311.50 | 312.73 | 310.11 | 310.50 | 685,085 | -0.94(-0.30%) |
Dec 28, 2023 | 311.74 | 312.59 | 310.57 | 311.44 | 667,161 | -0.43(-0.14%) |
Dec 27, 2023 | 310.54 | 312.00 | 310.41 | 311.87 | 697,190 | +0.60(+0.19%) |
Dec 26, 2023 | 310.05 | 312.62 | 308.98 | 311.27 | 551,005 | +1.39(+0.45%) |
Dec 22, 2023 | 306.33 | 309.92 | 304.80 | 309.87 | 1,354,002 | +4.32(+1.41%) |
Dec 21, 2023 | 305.79 | 306.47 | 303.78 | 305.55 | 926,144 | +2.71(+0.89%) |
Dec 20, 2023 | 305.62 | 306.33 | 302.08 | 302.85 | 1,574,029 | -2.99(-0.98%) |
Dec 19, 2023 | 307.61 | 309.06 | 305.56 | 305.83 | 1,797,355 | -1.16(-0.38%) |
Dec 18, 2023 | 307.59 | 307.61 | 305.16 | 306.99 | 1,261,012 | -1.39(-0.45%) |
Dec 15, 2023 | 304.22 | 310.47 | 304.22 | 308.38 | 2,867,993 | +2.99(+0.98%) |
Dec 14, 2023 | 304.89 | 308.80 | 303.63 | 305.39 | 2,140,397 | +3.37(+1.11%) |
Dec 13, 2023 | 294.33 | 302.73 | 293.57 | 302.03 | 1,873,024 | +8.53(+2.91%) |
Dec 12, 2023 | 291.34 | 294.04 | 289.58 | 293.50 | 1,898,509 | +3.18(+1.09%) |
Dec 11, 2023 | 291.69 | 292.03 | 288.75 | 290.32 | 1,366,959 | +1.80(+0.62%) |
Dec 08, 2023 | 289.62 | 291.12 | 286.98 | 288.52 | 1,271,349 | -1.75(-0.60%) |
Dec 07, 2023 | 286.23 | 291.53 | 285.19 | 290.27 | 1,932,053 | +4.85(+1.70%) |
Dec 06, 2023 | 284.81 | 288.10 | 284.67 | 285.42 | 3,204,103 | +3.69(+1.31%) |
Dec 05, 2023 | 279.58 | 281.99 | 277.20 | 281.73 | 1,794,842 | +1.53(+0.55%) |
Dec 04, 2023 | 279.86 | 284.27 | 278.75 | 280.20 | 1,616,027 | -0.87(-0.31%) |