Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 269.35 | 269.47 | 266.65 | 267.61 | 5,066,821 | +0.29(+0.11%) |
May 01, 2024 | 268.15 | 270.91 | 266.71 | 267.32 | 6,128,495 | -1.29(-0.48%) |
Apr 30, 2024 | 270.53 | 272.08 | 268.58 | 268.61 | 6,376,233 | -3.23(-1.19%) |
Apr 29, 2024 | 272.32 | 274.47 | 271.09 | 271.84 | 4,192,099 | -2.68(-0.98%) |
Apr 26, 2024 | 275.01 | 276.77 | 273.83 | 274.52 | 6,840,617 | -0.64(-0.23%) |
Apr 25, 2024 | 272.97 | 276.22 | 270.49 | 275.16 | 8,064,324 | +0.14(+0.05%) |
Apr 24, 2024 | 282.57 | 283.00 | 274.49 | 275.02 | 8,806,462 | +0.91(+0.33%) |
Apr 23, 2024 | 274.01 | 274.89 | 272.71 | 274.11 | 6,427,458 | +1.78(+0.65%) |
Apr 22, 2024 | 270.95 | 273.76 | 269.36 | 272.33 | 6,462,888 | +2.55(+0.95%) |
Apr 19, 2024 | 271.47 | 272.00 | 268.29 | 269.78 | 7,914,993 | -1.59(-0.59%) |
Apr 18, 2024 | 272.57 | 273.15 | 269.86 | 271.37 | 8,233,660 | -1.32(-0.48%) |
Apr 17, 2024 | 273.30 | 274.00 | 271.50 | 272.69 | 5,940,872 | +1.34(+0.49%) |
Apr 16, 2024 | 270.54 | 274.13 | 270.17 | 271.35 | 8,236,749 | +0.07(+0.03%) |
Apr 15, 2024 | 277.89 | 277.91 | 270.34 | 271.28 | 10,264,727 | -4.68(-1.70%) |
Apr 12, 2024 | 275.55 | 277.00 | 274.06 | 275.96 | 9,038,457 | +0.28(+0.10%) |
Apr 11, 2024 | 274.00 | 276.48 | 272.18 | 275.68 | 8,102,245 | +1.20(+0.44%) |
Apr 10, 2024 | 275.42 | 276.82 | 274.12 | 274.48 | 5,275,901 | -2.24(-0.81%) |
Apr 09, 2024 | 277.63 | 278.00 | 273.32 | 276.72 | 7,314,036 | -1.04(-0.37%) |
Apr 08, 2024 | 276.25 | 277.98 | 275.15 | 277.76 | 5,545,115 | +0.62(+0.22%) |
Apr 05, 2024 | 276.10 | 277.96 | 275.04 | 277.14 | 4,392,054 | +3.14(+1.15%) |
Apr 04, 2024 | 278.36 | 279.08 | 273.56 | 274.00 | 4,018,308 | -2.96(-1.07%) |
Apr 03, 2024 | 280.48 | 280.48 | 276.56 | 276.96 | 4,536,778 | -1.48(-0.53%) |
Apr 02, 2024 | 278.00 | 279.33 | 276.98 | 278.44 | 6,912,292 | +0.16(+0.06%) |
Apr 01, 2024 | 280.36 | 280.89 | 276.79 | 278.28 | 5,082,580 | -0.80(-0.29%) |
Mar 28, 2024 | 278.49 | 279.80 | 277.12 | 279.08 | 5,848,388 | +0.06(+0.02%) |
Mar 27, 2024 | 280.25 | 281.25 | 276.98 | 279.02 | 5,190,548 | -1.58(-0.56%) |
Mar 26, 2024 | 284.13 | 284.13 | 278.41 | 280.60 | 8,751,776 | -0.61(-0.22%) |
Mar 25, 2024 | 283.01 | 283.50 | 280.04 | 281.21 | 8,545,838 | -2.05(-0.72%) |
Mar 22, 2024 | 290.00 | 290.49 | 282.89 | 283.26 | 8,744,186 | -7.11(-2.45%) |
Mar 21, 2024 | 289.97 | 290.96 | 287.90 | 290.37 | 5,062,783 | +1.09(+0.38%) |
Mar 20, 2024 | 287.64 | 289.87 | 286.72 | 289.28 | 6,104,766 | +1.93(+0.67%) |
Mar 19, 2024 | 286.66 | 288.06 | 285.25 | 287.35 | 6,595,005 | +2.30(+0.81%) |
Mar 18, 2024 | 283.87 | 286.23 | 283.25 | 285.05 | 4,094,899 | +2.01(+0.71%) |
Mar 15, 2024 | 283.55 | 285.63 | 282.64 | 283.04 | 9,845,183 | -3.37(-1.18%) |
Mar 14, 2024 | 288.96 | 289.04 | 284.55 | 286.41 | 5,484,305 | +1.27(+0.45%) |
Mar 13, 2024 | 284.66 | 286.10 | 283.82 | 285.14 | 5,783,832 | +1.22(+0.43%) |
Mar 12, 2024 | 281.31 | 284.48 | 280.29 | 283.92 | 8,022,768 | +3.36(+1.20%) |
Mar 11, 2024 | 279.45 | 280.77 | 277.99 | 280.56 | 4,614,037 | +0.52(+0.19%) |
Mar 08, 2024 | 279.00 | 281.67 | 278.83 | 280.04 | 3,929,053 | +1.78(+0.64%) |
Mar 07, 2024 | 280.88 | 281.17 | 276.16 | 278.26 | 5,667,781 | -2.17(-0.77%) |
Mar 06, 2024 | 280.00 | 282.00 | 279.31 | 280.43 | 4,543,823 | +1.05(+0.38%) |
Mar 05, 2024 | 280.27 | 280.99 | 277.68 | 279.38 | 6,227,965 | -1.15(-0.41%) |
Mar 04, 2024 | 282.81 | 283.00 | 278.13 | 280.53 | 5,919,885 | -2.63(-0.93%) |
Mar 01, 2024 | 283.20 | 284.91 | 282.11 | 283.16 | 3,956,663 | +0.52(+0.18%) |
Feb 29, 2024 | 285.50 | 285.66 | 282.18 | 282.64 | 6,632,265 | -2.99(-1.05%) |
Feb 28, 2024 | 282.10 | 286.13 | 282.08 | 285.63 | 4,357,519 | +2.46(+0.87%) |
Feb 27, 2024 | 284.17 | 284.17 | 281.54 | 283.17 | 4,146,758 | -0.98(-0.34%) |
Feb 26, 2024 | 283.04 | 285.35 | 282.66 | 284.15 | 3,856,485 | +0.55(+0.19%) |
Feb 23, 2024 | 284.72 | 285.95 | 283.50 | 283.60 | 5,107,697 | -0.15(-0.05%) |
Feb 22, 2024 | 279.18 | 284.06 | 278.98 | 283.75 | 5,099,621 | +6.99(+2.53%) |
Feb 21, 2024 | 274.63 | 276.97 | 273.53 | 276.76 | 4,785,291 | +1.61(+0.59%) |
Feb 20, 2024 | 274.57 | 276.84 | 273.34 | 275.15 | 6,156,735 | -3.41(-1.22%) |
Feb 16, 2024 | 280.96 | 281.12 | 277.87 | 278.56 | 6,695,482 | -2.42(-0.86%) |
Feb 15, 2024 | 277.65 | 281.12 | 277.56 | 280.98 | 4,833,922 | +3.42(+1.23%) |
Feb 14, 2024 | 276.47 | 277.64 | 274.71 | 277.56 | 4,235,225 | +1.75(+0.63%) |
Feb 13, 2024 | 273.75 | 278.00 | 272.76 | 275.81 | 5,493,544 | +0.74(+0.27%) |
Feb 12, 2024 | 276.43 | 276.67 | 274.24 | 275.07 | 3,675,564 | -1.36(-0.49%) |
Feb 09, 2024 | 275.00 | 277.18 | 274.09 | 276.43 | 4,618,329 | +0.65(+0.24%) |
Feb 08, 2024 | 279.54 | 279.66 | 275.28 | 275.78 | 5,832,876 | -3.09(-1.11%) |
Feb 07, 2024 | 278.86 | 279.02 | 276.54 | 278.87 | 4,794,311 | +2.62(+0.95%) |
Feb 06, 2024 | 274.29 | 276.37 | 273.52 | 276.25 | 4,408,218 | +1.18(+0.43%) |
Feb 05, 2024 | 276.88 | 277.48 | 274.61 | 275.07 | 4,907,959 | -1.60(-0.58%) |
Feb 02, 2024 | 277.09 | 277.98 | 275.17 | 276.66 | 4,857,966 | +0.13(+0.05%) |
Feb 01, 2024 | 272.88 | 276.67 | 272.85 | 276.53 | 7,077,530 | +3.78(+1.39%) |
Jan 31, 2024 | 276.60 | 279.47 | 272.67 | 272.75 | 6,149,928 | -3.88(-1.40%) |
Jan 30, 2024 | 274.08 | 278.12 | 273.68 | 276.63 | 6,560,198 | +3.48(+1.28%) |
Jan 29, 2024 | 266.47 | 274.56 | 266.21 | 273.15 | 6,585,906 | +5.71(+2.14%) |
Jan 26, 2024 | 265.44 | 270.37 | 265.11 | 267.44 | 8,602,826 | -4.66(-1.71%) |
Jan 25, 2024 | 271.44 | 272.27 | 270.30 | 272.10 | 6,881,369 | +0.96(+0.35%) |
Jan 24, 2024 | 272.06 | 272.35 | 270.57 | 271.14 | 5,029,140 | +0.39(+0.14%) |
Jan 23, 2024 | 271.05 | 271.36 | 269.41 | 270.75 | 5,902,244 | +0.06(+0.02%) |
Jan 22, 2024 | 271.73 | 271.84 | 269.86 | 270.69 | 5,995,180 | +0.30(+0.11%) |
Jan 19, 2024 | 267.68 | 270.64 | 266.55 | 270.40 | 7,239,997 | +2.75(+1.03%) |
Jan 18, 2024 | 267.38 | 268.28 | 265.92 | 267.64 | 6,706,452 | +1.51(+0.57%) |
Jan 17, 2024 | 263.93 | 266.60 | 263.93 | 266.13 | 5,127,398 | +1.39(+0.52%) |
Jan 16, 2024 | 263.03 | 265.17 | 261.86 | 264.75 | 6,206,818 | +1.07(+0.41%) |
Jan 12, 2024 | 264.64 | 265.06 | 263.22 | 263.68 | 4,665,893 | +0.14(+0.05%) |
Jan 11, 2024 | 264.97 | 265.69 | 261.91 | 263.54 | 5,608,849 | -0.53(-0.20%) |
Jan 10, 2024 | 264.48 | 264.88 | 262.37 | 264.07 | 4,363,446 | +1.23(+0.47%) |
Jan 09, 2024 | 261.51 | 263.13 | 260.66 | 262.84 | 7,072,399 | +0.79(+0.30%) |
Jan 08, 2024 | 260.45 | 262.13 | 259.47 | 262.05 | 4,666,559 | +2.84(+1.10%) |
Jan 05, 2024 | 260.30 | 260.97 | 258.27 | 259.21 | 3,755,628 | +0.08(+0.03%) |
Jan 04, 2024 | 257.59 | 260.55 | 257.52 | 259.13 | 3,849,835 | +1.63(+0.63%) |
Jan 03, 2024 | 258.07 | 258.38 | 256.38 | 257.50 | 4,155,755 | -0.89(-0.34%) |
Jan 02, 2024 | 259.13 | 259.61 | 257.19 | 258.39 | 5,480,325 | -1.48(-0.57%) |
Dec 29, 2023 | 260.08 | 260.97 | 259.19 | 259.87 | 4,082,473 | -0.05(-0.02%) |
Dec 28, 2023 | 258.06 | 260.47 | 258.06 | 259.92 | 3,025,687 | +1.47(+0.57%) |
Dec 27, 2023 | 258.77 | 259.29 | 257.83 | 258.45 | 4,042,769 | -0.23(-0.09%) |
Dec 26, 2023 | 258.05 | 259.25 | 258.05 | 258.68 | 2,088,350 | +0.73(+0.28%) |
Dec 22, 2023 | 259.52 | 260.72 | 257.74 | 257.95 | 5,121,240 | -1.11(-0.43%) |
Dec 21, 2023 | 257.03 | 259.51 | 256.56 | 259.06 | 6,258,059 | +2.43(+0.95%) |
Dec 20, 2023 | 260.01 | 260.33 | 256.60 | 256.63 | 7,249,783 | -2.88(-1.11%) |
Dec 19, 2023 | 258.13 | 259.86 | 256.72 | 259.51 | 8,747,219 | +1.62(+0.63%) |
Dec 18, 2023 | 258.22 | 259.11 | 257.47 | 257.89 | 6,051,551 | +0.34(+0.13%) |
Dec 15, 2023 | 254.04 | 257.89 | 253.97 | 257.55 | 13,442,585 | -0.70(-0.27%) |
Dec 14, 2023 | 262.70 | 262.76 | 255.92 | 258.25 | 8,180,468 | -3.64(-1.39%) |
Dec 13, 2023 | 258.67 | 261.99 | 258.21 | 261.89 | 4,675,639 | +2.81(+1.09%) |
Dec 12, 2023 | 256.82 | 259.24 | 255.92 | 259.08 | 5,977,882 | +3.03(+1.18%) |
Dec 11, 2023 | 254.53 | 257.15 | 254.53 | 256.04 | 6,487,291 | +0.78(+0.31%) |
Dec 08, 2023 | 254.53 | 255.56 | 253.41 | 255.26 | 3,739,478 | -0.08(-0.03%) |
Dec 07, 2023 | 254.42 | 255.66 | 253.03 | 255.34 | 3,595,656 | +1.53(+0.60%) |
Dec 06, 2023 | 255.32 | 256.35 | 253.06 | 253.82 | 3,881,177 | -0.32(-0.13%) |
Dec 05, 2023 | 253.72 | 254.35 | 251.67 | 254.14 | 4,206,282 | +0.17(+0.07%) |
Dec 04, 2023 | 255.43 | 256.91 | 253.88 | 253.97 | 5,256,969 | -2.01(-0.78%) |
Dec 01, 2023 | 255.31 | 256.43 | 253.43 | 255.97 | 3,946,991 | -0.23(-0.09%) |
Nov 30, 2023 | 253.78 | 256.29 | 252.70 | 256.20 | 6,887,518 | +2.44(+0.96%) |
Nov 29, 2023 | 253.45 | 255.59 | 253.05 | 253.76 | 4,964,054 | +1.29(+0.51%) |
Nov 28, 2023 | 253.38 | 253.68 | 251.14 | 252.47 | 5,244,355 | -1.20(-0.47%) |
Nov 27, 2023 | 253.83 | 254.50 | 252.05 | 253.67 | 5,487,452 | -0.16(-0.06%) |
Nov 24, 2023 | 253.72 | 254.23 | 253.03 | 253.83 | 1,643,993 | +0.58(+0.23%) |
Nov 22, 2023 | 252.53 | 254.07 | 252.19 | 253.25 | 5,713,177 | +1.49(+0.59%) |
Nov 21, 2023 | 249.56 | 252.87 | 249.56 | 251.76 | 7,227,202 | +2.26(+0.90%) |
Nov 20, 2023 | 249.15 | 250.46 | 245.14 | 249.50 | 8,620,358 | +0.41(+0.16%) |
Nov 17, 2023 | 248.99 | 249.77 | 248.20 | 249.10 | 7,326,947 | +0.99(+0.40%) |
Nov 16, 2023 | 248.13 | 248.99 | 246.81 | 248.11 | 7,063,606 | +0.46(+0.19%) |
Nov 15, 2023 | 246.35 | 247.78 | 244.88 | 247.65 | 13,283,211 | +1.17(+0.47%) |
Nov 14, 2023 | 245.71 | 247.47 | 245.12 | 246.48 | 14,124,634 | +2.26(+0.93%) |
Nov 13, 2023 | 244.54 | 245.22 | 243.66 | 244.22 | 4,096,118 | -0.58(-0.24%) |
Nov 10, 2023 | 243.53 | 244.81 | 241.52 | 244.79 | 4,102,577 | +3.60(+1.49%) |
Nov 09, 2023 | 243.88 | 244.03 | 240.52 | 241.19 | 4,874,446 | -2.27(-0.93%) |
Nov 08, 2023 | 243.04 | 244.29 | 242.35 | 243.46 | 5,127,100 | -0.34(-0.14%) |
Nov 07, 2023 | 242.44 | 244.09 | 242.41 | 243.79 | 4,235,936 | +1.27(+0.53%) |
Nov 06, 2023 | 243.03 | 243.81 | 241.64 | 242.52 | 5,275,107 | -0.11(-0.04%) |
Nov 03, 2023 | 244.14 | 244.34 | 241.29 | 242.63 | 5,050,143 | +0.35(+0.14%) |
Nov 02, 2023 | 238.96 | 242.28 | 238.25 | 242.28 | 6,311,338 | +4.65(+1.96%) |
Nov 01, 2023 | 235.20 | 238.09 | 234.74 | 237.63 | 5,016,254 | +3.47(+1.48%) |
Oct 31, 2023 | 232.64 | 234.78 | 232.06 | 234.16 | 4,847,342 | +2.01(+0.87%) |
Oct 30, 2023 | 231.27 | 232.45 | 229.11 | 232.15 | 5,190,608 | +3.79(+1.66%) |
Oct 27, 2023 | 230.25 | 230.47 | 227.12 | 228.36 | 5,563,089 | -2.00(-0.87%) |
Oct 26, 2023 | 233.64 | 234.67 | 229.44 | 230.36 | 6,438,107 | -5.55(-2.35%) |
Oct 25, 2023 | 231.32 | 237.53 | 230.37 | 235.91 | 10,423,127 | +2.19(+0.94%) |
Oct 24, 2023 | 231.96 | 235.27 | 231.96 | 233.72 | 6,869,982 | +3.11(+1.35%) |
Oct 23, 2023 | 230.44 | 233.53 | 230.36 | 230.61 | 5,090,931 | -1.84(-0.79%) |
Oct 20, 2023 | 233.20 | 234.83 | 231.71 | 232.45 | 5,771,402 | -0.43(-0.18%) |
Oct 19, 2023 | 236.52 | 236.97 | 232.48 | 232.88 | 5,950,865 | -3.65(-1.54%) |
Oct 18, 2023 | 239.00 | 239.87 | 236.05 | 236.52 | 9,566,504 | -3.72(-1.55%) |
Oct 17, 2023 | 238.68 | 240.52 | 237.34 | 240.24 | 4,544,080 | +1.13(+0.47%) |
Oct 16, 2023 | 238.05 | 239.75 | 237.38 | 239.11 | 6,252,303 | +2.39(+1.01%) |
Oct 13, 2023 | 235.45 | 237.70 | 235.29 | 236.72 | 4,987,084 | +0.89(+0.38%) |
Oct 12, 2023 | 235.77 | 236.78 | 233.96 | 235.84 | 4,490,769 | +1.09(+0.47%) |
Oct 11, 2023 | 236.60 | 237.56 | 233.96 | 234.74 | 4,779,686 | -0.92(-0.39%) |
Oct 10, 2023 | 233.97 | 237.27 | 233.35 | 235.66 | 4,662,786 | +2.15(+0.92%) |
Oct 09, 2023 | 231.87 | 234.23 | 230.78 | 233.51 | 5,393,737 | -0.60(-0.26%) |
Oct 06, 2023 | 232.24 | 235.65 | 231.82 | 234.10 | 6,426,899 | +1.55(+0.67%) |
Oct 05, 2023 | 229.49 | 233.26 | 229.30 | 232.55 | 6,150,960 | +2.25(+0.98%) |
Oct 04, 2023 | 228.57 | 230.78 | 227.97 | 230.30 | 5,452,207 | +2.40(+1.05%) |
Oct 03, 2023 | 229.55 | 230.83 | 226.87 | 227.90 | 5,607,994 | -2.45(-1.06%) |