Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 325.31 | 327.00 | 322.60 | 327.00 | 205,382 | +2.94(+0.91%) |
May 23, 2024 | 328.70 | 328.70 | 321.30 | 324.06 | 276,571 | -2.92(-0.89%) |
May 22, 2024 | 321.71 | 327.09 | 321.71 | 326.98 | 230,702 | +5.20(+1.62%) |
May 21, 2024 | 319.21 | 322.48 | 317.07 | 321.78 | 285,667 | +1.62(+0.51%) |
May 20, 2024 | 316.24 | 320.54 | 316.24 | 320.16 | 331,981 | +2.27(+0.71%) |
May 17, 2024 | 320.74 | 320.74 | 317.52 | 317.89 | 222,673 | -1.97(-0.62%) |
May 16, 2024 | 324.00 | 324.17 | 319.67 | 319.86 | 288,377 | -4.01(-1.24%) |
May 15, 2024 | 323.00 | 325.11 | 322.21 | 323.87 | 217,529 | +2.89(+0.90%) |
May 14, 2024 | 318.39 | 322.78 | 317.85 | 320.98 | 216,289 | +4.98(+1.58%) |
May 13, 2024 | 319.10 | 320.15 | 315.57 | 316.00 | 232,877 | +0.20(+0.06%) |
May 10, 2024 | 319.04 | 319.08 | 314.20 | 315.80 | 304,135 | -0.70(-0.22%) |
May 09, 2024 | 319.04 | 319.87 | 315.06 | 316.50 | 250,415 | -3.45(-1.08%) |
May 08, 2024 | 314.94 | 320.06 | 312.19 | 319.95 | 329,818 | +2.08(+0.65%) |
May 07, 2024 | 315.48 | 320.68 | 314.25 | 317.87 | 275,022 | +2.08(+0.66%) |
May 06, 2024 | 312.15 | 319.45 | 311.80 | 315.79 | 334,067 | +6.20(+2.00%) |
May 03, 2024 | 315.65 | 317.07 | 308.93 | 309.59 | 475,226 | -3.12(-1.00%) |
May 02, 2024 | 312.23 | 315.17 | 303.21 | 312.71 | 507,757 | +3.66(+1.18%) |
May 01, 2024 | 311.61 | 315.52 | 303.49 | 309.05 | 580,069 | -5.51(-1.75%) |
Apr 30, 2024 | 320.00 | 322.95 | 304.21 | 314.56 | 907,726 | +14.55(+4.85%) |
Apr 29, 2024 | 298.45 | 303.84 | 298.19 | 300.01 | 560,710 | +2.80(+0.94%) |
Apr 26, 2024 | 293.50 | 299.15 | 292.78 | 297.21 | 461,539 | +4.68(+1.60%) |
Apr 25, 2024 | 274.36 | 293.29 | 271.63 | 292.53 | 674,734 | +15.00(+5.40%) |
Apr 24, 2024 | 275.28 | 280.92 | 274.24 | 277.53 | 322,642 | +0.97(+0.35%) |
Apr 23, 2024 | 271.55 | 277.45 | 271.55 | 276.56 | 245,826 | +4.93(+1.81%) |
Apr 22, 2024 | 271.74 | 274.87 | 267.21 | 271.63 | 305,117 | +3.56(+1.33%) |
Apr 19, 2024 | 273.03 | 274.87 | 266.75 | 268.07 | 351,621 | -4.96(-1.82%) |
Apr 18, 2024 | 274.00 | 277.03 | 271.50 | 273.03 | 376,141 | -3.11(-1.13%) |
Apr 17, 2024 | 283.52 | 284.49 | 275.75 | 276.14 | 175,573 | -4.28(-1.52%) |
Apr 16, 2024 | 280.65 | 283.29 | 278.22 | 280.42 | 245,493 | -2.58(-0.91%) |
Apr 15, 2024 | 292.32 | 293.41 | 281.52 | 283.00 | 199,499 | -6.68(-2.31%) |
Apr 12, 2024 | 293.85 | 295.03 | 287.87 | 289.68 | 221,039 | -7.86(-2.64%) |
Apr 11, 2024 | 300.24 | 300.46 | 292.25 | 297.54 | 270,531 | -2.37(-0.79%) |
Apr 10, 2024 | 297.38 | 304.81 | 296.42 | 299.91 | 287,644 | -6.26(-2.04%) |
Apr 09, 2024 | 299.42 | 306.95 | 299.42 | 306.17 | 364,529 | +9.30(+3.13%) |
Apr 08, 2024 | 295.11 | 299.34 | 293.76 | 296.87 | 232,849 | +6.49(+2.24%) |
Apr 05, 2024 | 291.91 | 292.19 | 287.57 | 290.38 | 216,727 | -2.58(-0.88%) |
Apr 04, 2024 | 295.78 | 303.88 | 291.89 | 292.96 | 390,660 | +0.21(+0.07%) |
Apr 03, 2024 | 294.08 | 296.24 | 291.25 | 292.75 | 399,269 | -3.75(-1.26%) |
Apr 02, 2024 | 293.99 | 297.67 | 292.96 | 296.50 | 461,487 | -4.50(-1.50%) |
Apr 01, 2024 | 302.59 | 304.56 | 298.06 | 301.00 | 416,937 | -0.44(-0.15%) |
Mar 28, 2024 | 300.24 | 301.74 | 301.74 | 301.44 | 376,937 | +2.28(+0.76%) |
Mar 27, 2024 | 293.15 | 299.55 | 292.64 | 299.16 | 404,971 | +7.78(+2.67%) |
Mar 26, 2024 | 300.00 | 301.52 | 291.01 | 291.38 | 290,580 | -6.56(-2.20%) |
Mar 25, 2024 | 291.40 | 299.51 | 291.30 | 297.94 | 449,805 | +6.50(+2.23%) |
Mar 22, 2024 | 293.87 | 293.87 | 290.16 | 291.44 | 201,831 | -3.62(-1.23%) |
Mar 21, 2024 | 289.02 | 296.44 | 287.88 | 295.06 | 227,402 | +9.25(+3.24%) |
Mar 20, 2024 | 284.93 | 287.06 | 278.84 | 285.81 | 358,546 | +0.62(+0.22%) |
Mar 19, 2024 | 283.98 | 287.52 | 283.50 | 285.19 | 306,048 | -0.78(-0.27%) |
Mar 18, 2024 | 288.53 | 288.60 | 283.68 | 285.97 | 329,264 | +0.11(+0.04%) |
Mar 15, 2024 | 277.50 | 286.36 | 277.50 | 285.86 | 539,250 | +4.09(+1.45%) |
Mar 14, 2024 | 282.08 | 285.32 | 279.05 | 281.77 | 375,262 | -2.73(-0.96%) |
Mar 13, 2024 | 284.07 | 286.16 | 282.33 | 284.50 | 286,195 | -0.94(-0.33%) |
Mar 12, 2024 | 281.11 | 286.90 | 278.44 | 285.44 | 316,148 | +5.21(+1.86%) |
Mar 11, 2024 | 282.30 | 283.54 | 279.19 | 280.23 | 268,780 | -2.36(-0.84%) |
Mar 08, 2024 | 290.47 | 290.99 | 282.43 | 282.59 | 328,604 | -6.00(-2.08%) |
Mar 07, 2024 | 289.42 | 290.69 | 285.32 | 288.59 | 246,604 | +1.32(+0.46%) |
Mar 06, 2024 | 289.25 | 289.58 | 283.52 | 287.27 | 182,128 | +2.73(+0.96%) |
Mar 05, 2024 | 289.76 | 289.76 | 282.17 | 284.54 | 306,668 | -7.11(-2.44%) |
Mar 04, 2024 | 290.65 | 293.57 | 286.01 | 291.65 | 442,490 | +2.01(+0.69%) |
Mar 01, 2024 | 279.68 | 289.94 | 278.75 | 289.64 | 413,173 | +10.16(+3.64%) |
Feb 29, 2024 | 276.05 | 282.00 | 275.76 | 279.48 | 400,909 | +6.68(+2.45%) |
Feb 28, 2024 | 272.29 | 274.22 | 270.83 | 272.80 | 212,855 | -2.98(-1.08%) |
Feb 27, 2024 | 279.56 | 281.04 | 274.48 | 275.78 | 194,598 | -2.28(-0.82%) |
Feb 26, 2024 | 273.89 | 279.41 | 272.40 | 278.06 | 336,867 | +3.07(+1.12%) |
Feb 23, 2024 | 278.21 | 279.83 | 274.99 | 274.99 | 269,311 | -4.49(-1.61%) |
Feb 22, 2024 | 278.27 | 283.90 | 277.04 | 279.48 | 302,419 | +5.05(+1.84%) |
Feb 21, 2024 | 269.73 | 276.23 | 268.65 | 274.43 | 374,980 | +2.50(+0.92%) |
Feb 20, 2024 | 269.86 | 272.39 | 267.38 | 271.93 | 523,781 | -3.53(-1.28%) |
Feb 16, 2024 | 282.41 | 283.00 | 271.70 | 275.46 | 658,173 | -8.29(-2.92%) |
Feb 15, 2024 | 276.57 | 294.99 | 276.57 | 283.75 | 1,184,081 | +30.79(+12.17%) |
Feb 14, 2024 | 249.47 | 255.35 | 248.27 | 252.96 | 567,213 | +7.16(+2.91%) |
Feb 13, 2024 | 251.78 | 253.10 | 243.49 | 245.80 | 692,213 | -13.60(-5.24%) |
Feb 12, 2024 | 253.09 | 260.00 | 253.09 | 259.40 | 395,803 | +6.31(+2.49%) |
Feb 09, 2024 | 248.36 | 253.77 | 248.36 | 253.09 | 328,612 | +5.97(+2.42%) |
Feb 08, 2024 | 247.22 | 249.75 | 245.68 | 247.12 | 323,890 | +0.01(+0.00%) |
Feb 07, 2024 | 243.67 | 247.62 | 240.38 | 247.11 | 522,932 | +4.62(+1.91%) |
Feb 06, 2024 | 241.15 | 243.50 | 241.15 | 242.49 | 497,133 | +0.42(+0.17%) |
Feb 05, 2024 | 242.92 | 244.09 | 239.03 | 242.07 | 335,665 | -4.41(-1.79%) |
Feb 02, 2024 | 240.21 | 247.94 | 237.06 | 246.48 | 418,557 | +3.88(+1.60%) |
Feb 01, 2024 | 239.55 | 242.87 | 233.95 | 242.60 | 474,148 | +3.05(+1.27%) |
Jan 31, 2024 | 250.00 | 250.00 | 238.48 | 239.55 | 482,613 | -11.36(-4.53%) |
Jan 30, 2024 | 255.98 | 255.98 | 250.56 | 250.91 | 302,085 | -5.02(-1.96%) |
Jan 29, 2024 | 250.72 | 256.04 | 249.71 | 255.93 | 493,220 | +3.76(+1.49%) |
Jan 26, 2024 | 256.98 | 258.42 | 251.62 | 252.17 | 268,290 | -4.82(-1.88%) |
Jan 25, 2024 | 257.98 | 260.75 | 255.47 | 256.99 | 334,197 | +2.82(+1.11%) |
Jan 24, 2024 | 259.14 | 259.14 | 251.67 | 254.17 | 522,106 | -1.92(-0.75%) |
Jan 23, 2024 | 255.85 | 257.44 | 252.62 | 256.09 | 211,813 | +1.52(+0.60%) |
Jan 22, 2024 | 251.85 | 258.22 | 250.37 | 254.57 | 357,588 | +5.48(+2.20%) |
Jan 19, 2024 | 250.44 | 251.32 | 245.14 | 249.09 | 397,631 | -0.50(-0.20%) |
Jan 18, 2024 | 240.40 | 250.12 | 237.75 | 249.59 | 482,163 | +10.42(+4.36%) |
Jan 17, 2024 | 240.00 | 240.34 | 236.19 | 239.17 | 463,249 | -4.35(-1.79%) |
Jan 16, 2024 | 246.53 | 247.04 | 240.22 | 243.52 | 498,307 | -5.35(-2.15%) |
Jan 12, 2024 | 256.77 | 259.17 | 243.56 | 248.87 | 625,603 | -6.16(-2.42%) |
Jan 11, 2024 | 254.01 | 256.87 | 248.43 | 255.03 | 380,943 | -0.24(-0.09%) |
Jan 10, 2024 | 256.00 | 256.93 | 252.50 | 255.27 | 276,886 | -1.17(-0.46%) |
Jan 09, 2024 | 255.82 | 259.66 | 255.00 | 256.44 | 326,635 | -4.65(-1.78%) |
Jan 08, 2024 | 252.11 | 262.28 | 251.35 | 261.09 | 399,452 | +8.40(+3.32%) |
Jan 05, 2024 | 252.21 | 257.16 | 252.15 | 252.69 | 293,521 | -0.28(-0.11%) |
Jan 04, 2024 | 251.10 | 255.41 | 250.53 | 252.97 | 358,077 | +0.45(+0.18%) |
Jan 03, 2024 | 264.12 | 265.55 | 252.38 | 252.52 | 404,812 | -15.46(-5.77%) |
Jan 02, 2024 | 268.56 | 270.74 | 265.39 | 267.98 | 452,859 | -5.35(-1.96%) |
Dec 29, 2023 | 274.73 | 276.31 | 272.77 | 273.33 | 251,342 | -2.02(-0.73%) |
Dec 28, 2023 | 274.11 | 276.39 | 272.78 | 275.35 | 193,857 | -0.44(-0.16%) |
Dec 27, 2023 | 276.50 | 276.65 | 273.26 | 275.79 | 275,695 | +0.29(+0.11%) |
Dec 26, 2023 | 270.00 | 276.08 | 269.29 | 275.50 | 220,015 | +6.09(+2.26%) |
Dec 22, 2023 | 266.77 | 269.83 | 265.89 | 269.41 | 225,891 | +4.10(+1.55%) |
Dec 21, 2023 | 264.76 | 266.15 | 261.67 | 265.31 | 282,525 | +3.70(+1.41%) |
Dec 20, 2023 | 269.61 | 270.98 | 261.35 | 261.61 | 332,798 | -7.81(-2.90%) |
Dec 19, 2023 | 268.61 | 271.79 | 265.68 | 269.42 | 467,048 | +2.74(+1.03%) |
Dec 18, 2023 | 271.05 | 271.05 | 264.40 | 266.68 | 484,953 | -3.50(-1.30%) |
Dec 15, 2023 | 269.17 | 280.33 | 268.07 | 270.18 | 1,026,211 | -1.98(-0.73%) |
Dec 14, 2023 | 248.56 | 274.44 | 247.10 | 272.16 | 1,165,228 | +27.73(+11.34%) |
Dec 13, 2023 | 238.64 | 245.31 | 235.79 | 244.43 | 303,025 | +5.05(+2.11%) |
Dec 12, 2023 | 240.00 | 241.43 | 238.22 | 239.38 | 238,413 | -0.27(-0.11%) |
Dec 11, 2023 | 235.94 | 239.76 | 235.94 | 239.65 | 363,083 | +3.52(+1.49%) |
Dec 08, 2023 | 232.29 | 237.80 | 232.29 | 236.13 | 229,931 | +2.90(+1.24%) |
Dec 07, 2023 | 235.17 | 236.97 | 232.99 | 233.23 | 319,097 | -0.90(-0.38%) |
Dec 06, 2023 | 237.67 | 238.72 | 233.84 | 234.13 | 222,310 | -0.23(-0.10%) |
Dec 05, 2023 | 238.39 | 238.39 | 232.57 | 234.36 | 243,301 | -5.01(-2.09%) |
Dec 04, 2023 | 239.43 | 243.00 | 236.77 | 239.37 | 302,832 | -1.85(-0.77%) |
Dec 01, 2023 | 235.40 | 241.90 | 232.78 | 241.22 | 419,616 | +4.24(+1.79%) |
Nov 30, 2023 | 237.72 | 238.26 | 235.35 | 236.98 | 492,351 | +0.36(+0.15%) |
Nov 29, 2023 | 236.13 | 240.06 | 235.65 | 236.62 | 372,911 | +2.73(+1.17%) |
Nov 28, 2023 | 230.72 | 234.42 | 229.65 | 233.89 | 424,942 | +2.39(+1.03%) |
Nov 27, 2023 | 227.65 | 233.62 | 227.65 | 231.50 | 528,600 | +2.58(+1.13%) |
Nov 24, 2023 | 225.83 | 229.65 | 225.83 | 228.92 | 195,195 | +3.06(+1.35%) |
Nov 22, 2023 | 223.40 | 227.00 | 221.59 | 225.86 | 550,144 | +3.45(+1.55%) |
Nov 21, 2023 | 218.49 | 223.04 | 217.38 | 222.41 | 360,519 | +1.87(+0.85%) |
Nov 20, 2023 | 218.84 | 221.78 | 216.60 | 220.54 | 330,610 | +2.52(+1.16%) |
Nov 17, 2023 | 218.46 | 218.69 | 215.27 | 218.02 | 340,653 | +2.54(+1.18%) |
Nov 16, 2023 | 216.22 | 217.49 | 212.40 | 215.48 | 275,701 | -1.48(-0.68%) |
Nov 15, 2023 | 215.65 | 224.21 | 215.65 | 216.96 | 501,605 | +1.30(+0.60%) |
Nov 14, 2023 | 209.00 | 216.50 | 208.50 | 215.66 | 542,744 | +13.05(+6.44%) |
Nov 13, 2023 | 204.40 | 205.38 | 202.01 | 202.61 | 411,226 | -3.57(-1.73%) |
Nov 10, 2023 | 202.92 | 207.21 | 202.46 | 206.18 | 602,261 | +3.66(+1.81%) |
Nov 09, 2023 | 207.59 | 208.15 | 201.43 | 202.52 | 486,637 | -3.92(-1.90%) |
Nov 08, 2023 | 208.00 | 210.37 | 204.04 | 206.44 | 525,922 | -1.60(-0.77%) |
Nov 07, 2023 | 204.50 | 208.26 | 202.59 | 208.04 | 613,314 | +2.02(+0.98%) |
Nov 06, 2023 | 213.86 | 213.86 | 205.21 | 206.02 | 373,804 | -8.28(-3.86%) |
Nov 03, 2023 | 210.87 | 217.14 | 210.87 | 214.30 | 540,795 | +7.30(+3.53%) |
Nov 02, 2023 | 200.46 | 207.23 | 198.19 | 207.00 | 758,509 | +9.01(+4.55%) |