Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 316.31 | 318.11 | 313.87 | 315.33 | 218,366 | +0.84(+0.27%) |
May 23, 2024 | 318.88 | 321.20 | 313.08 | 314.49 | 303,470 | -2.64(-0.83%) |
May 22, 2024 | 328.50 | 328.50 | 315.33 | 317.13 | 422,800 | -11.77(-3.58%) |
May 21, 2024 | 328.67 | 332.76 | 328.13 | 328.90 | 255,152 | -0.72(-0.22%) |
May 20, 2024 | 328.20 | 331.77 | 327.13 | 329.62 | 257,268 | +1.95(+0.60%) |
May 17, 2024 | 326.09 | 328.19 | 324.77 | 327.67 | 207,285 | +2.18(+0.67%) |
May 16, 2024 | 324.15 | 326.87 | 323.85 | 325.49 | 271,823 | +0.54(+0.17%) |
May 15, 2024 | 325.59 | 326.58 | 317.80 | 324.95 | 267,606 | -0.47(-0.14%) |
May 14, 2024 | 322.39 | 325.94 | 322.23 | 325.42 | 166,165 | +2.83(+0.88%) |
May 13, 2024 | 321.60 | 324.45 | 321.08 | 322.59 | 124,662 | +1.76(+0.55%) |
May 10, 2024 | 325.73 | 327.74 | 319.62 | 320.83 | 288,197 | -3.86(-1.19%) |
May 09, 2024 | 319.68 | 324.75 | 319.68 | 324.69 | 259,426 | +5.73(+1.80%) |
May 08, 2024 | 317.40 | 321.69 | 316.42 | 318.96 | 357,400 | -0.97(-0.30%) |
May 07, 2024 | 318.61 | 322.78 | 318.41 | 319.93 | 206,502 | +0.69(+0.22%) |
May 06, 2024 | 317.18 | 322.20 | 317.18 | 319.24 | 445,423 | +4.56(+1.45%) |
May 03, 2024 | 313.05 | 316.16 | 311.04 | 314.68 | 242,159 | +2.82(+0.90%) |
May 02, 2024 | 311.18 | 314.34 | 310.49 | 311.86 | 205,590 | +3.43(+1.11%) |
May 01, 2024 | 312.33 | 315.03 | 307.07 | 308.43 | 588,594 | -4.56(-1.46%) |
Apr 30, 2024 | 325.00 | 325.00 | 312.99 | 312.99 | 477,118 | -13.80(-4.22%) |
Apr 29, 2024 | 325.75 | 327.35 | 323.06 | 326.79 | 213,854 | +0.84(+0.26%) |
Apr 26, 2024 | 325.00 | 327.64 | 322.79 | 325.95 | 206,348 | -0.21(-0.06%) |
Apr 25, 2024 | 323.99 | 327.15 | 320.58 | 326.16 | 400,376 | +1.08(+0.33%) |
Apr 24, 2024 | 325.21 | 328.21 | 321.80 | 325.08 | 339,595 | -1.81(-0.55%) |
Apr 23, 2024 | 321.54 | 327.30 | 319.51 | 326.89 | 278,972 | +4.38(+1.36%) |
Apr 22, 2024 | 321.75 | 326.31 | 316.48 | 322.51 | 340,153 | -1.35(-0.42%) |
Apr 19, 2024 | 319.04 | 324.66 | 317.01 | 323.86 | 303,181 | +2.63(+0.82%) |
Apr 18, 2024 | 323.86 | 326.99 | 320.77 | 321.23 | 275,721 | -0.11(-0.03%) |
Apr 17, 2024 | 325.24 | 329.00 | 321.11 | 321.34 | 397,314 | -3.95(-1.21%) |
Apr 16, 2024 | 327.69 | 328.50 | 322.25 | 325.29 | 425,860 | -4.21(-1.28%) |
Apr 15, 2024 | 336.22 | 338.40 | 328.52 | 329.50 | 605,545 | -4.67(-1.40%) |
Apr 12, 2024 | 344.98 | 347.22 | 332.31 | 334.17 | 607,689 | -8.17(-2.39%) |
Apr 11, 2024 | 346.66 | 347.31 | 338.69 | 342.34 | 313,434 | -3.46(-1.00%) |
Apr 10, 2024 | 341.02 | 347.37 | 340.51 | 345.80 | 585,487 | +1.37(+0.40%) |
Apr 09, 2024 | 347.24 | 348.77 | 342.40 | 344.43 | 410,277 | -1.45(-0.42%) |
Apr 08, 2024 | 351.87 | 353.25 | 345.58 | 345.88 | 280,804 | -3.47(-0.99%) |
Apr 05, 2024 | 344.91 | 351.24 | 343.86 | 349.35 | 337,839 | +4.70(+1.36%) |
Apr 04, 2024 | 348.78 | 349.48 | 343.16 | 344.65 | 438,982 | -4.26(-1.22%) |
Apr 03, 2024 | 344.71 | 349.16 | 344.59 | 348.91 | 498,963 | +6.04(+1.76%) |
Apr 02, 2024 | 341.92 | 342.90 | 335.82 | 342.87 | 356,888 | +4.85(+1.43%) |
Apr 01, 2024 | 338.26 | 340.12 | 333.53 | 338.02 | 260,210 | +1.69(+0.50%) |
Mar 28, 2024 | 338.00 | 340.12 | 336.33 | 336.33 | 545,261 | +1.06(+0.32%) |
Mar 27, 2024 | 330.32 | 335.31 | 330.32 | 335.27 | 195,448 | +4.63(+1.40%) |
Mar 26, 2024 | 335.60 | 336.21 | 330.53 | 330.64 | 211,453 | -3.68(-1.10%) |
Mar 25, 2024 | 332.58 | 336.80 | 332.26 | 334.32 | 343,176 | +2.61(+0.79%) |
Mar 22, 2024 | 333.80 | 336.12 | 330.54 | 331.71 | 366,842 | -2.09(-0.63%) |
Mar 21, 2024 | 331.51 | 334.50 | 330.80 | 333.80 | 343,757 | +2.07(+0.62%) |
Mar 20, 2024 | 328.14 | 333.31 | 327.33 | 331.73 | 354,654 | +0.45(+0.14%) |
Mar 19, 2024 | 323.54 | 331.50 | 323.54 | 331.28 | 458,208 | +7.16(+2.21%) |
Mar 18, 2024 | 325.05 | 325.57 | 321.41 | 324.12 | 403,156 | +0.84(+0.26%) |
Mar 15, 2024 | 321.16 | 326.94 | 321.16 | 323.28 | 292,363 | +0.98(+0.30%) |
Mar 14, 2024 | 320.33 | 323.85 | 318.83 | 322.30 | 758,200 | +3.86(+1.21%) |
Mar 13, 2024 | 317.01 | 321.50 | 314.61 | 318.44 | 407,152 | +4.42(+1.41%) |
Mar 12, 2024 | 314.69 | 314.69 | 310.67 | 314.02 | 319,524 | -0.13(-0.04%) |
Mar 11, 2024 | 308.00 | 314.77 | 307.18 | 314.15 | 543,122 | +4.76(+1.54%) |
Mar 08, 2024 | 311.21 | 312.93 | 306.64 | 309.39 | 226,118 | -1.52(-0.49%) |
Mar 07, 2024 | 305.59 | 311.45 | 304.79 | 310.91 | 290,534 | +6.99(+2.30%) |
Mar 06, 2024 | 306.60 | 308.14 | 302.36 | 303.92 | 215,422 | +1.02(+0.34%) |
Mar 05, 2024 | 300.62 | 304.74 | 300.09 | 302.90 | 233,684 | +1.58(+0.52%) |
Mar 04, 2024 | 305.79 | 306.48 | 300.66 | 301.32 | 247,399 | -3.69(-1.21%) |
Mar 01, 2024 | 300.81 | 307.03 | 300.01 | 305.01 | 414,565 | +7.93(+2.67%) |
Feb 29, 2024 | 301.09 | 304.11 | 295.44 | 297.08 | 388,750 | -0.94(-0.32%) |
Feb 28, 2024 | 300.59 | 302.22 | 296.03 | 298.02 | 259,803 | -2.51(-0.84%) |
Feb 27, 2024 | 301.42 | 302.23 | 298.49 | 300.53 | 224,400 | +0.57(+0.19%) |
Feb 26, 2024 | 299.46 | 302.16 | 297.73 | 299.96 | 218,145 | -0.73(-0.24%) |
Feb 23, 2024 | 298.51 | 301.69 | 295.32 | 300.69 | 339,639 | -1.68(-0.56%) |
Feb 22, 2024 | 299.77 | 303.61 | 298.29 | 302.37 | 426,706 | +3.87(+1.30%) |
Feb 21, 2024 | 294.89 | 300.55 | 294.89 | 298.50 | 446,572 | +4.01(+1.36%) |
Feb 20, 2024 | 295.70 | 297.22 | 292.00 | 294.49 | 414,257 | -2.77(-0.93%) |
Feb 16, 2024 | 297.72 | 299.26 | 293.92 | 297.26 | 404,431 | -0.02(-0.01%) |
Feb 15, 2024 | 289.17 | 298.47 | 288.84 | 297.28 | 485,161 | +9.07(+3.15%) |
Feb 14, 2024 | 289.14 | 290.87 | 286.19 | 288.21 | 280,539 | +1.17(+0.41%) |
Feb 13, 2024 | 290.48 | 291.28 | 283.84 | 287.04 | 405,063 | -4.96(-1.70%) |
Feb 12, 2024 | 288.36 | 293.80 | 288.25 | 292.00 | 620,086 | +4.11(+1.43%) |
Feb 09, 2024 | 289.56 | 290.89 | 286.33 | 287.89 | 524,789 | -2.65(-0.91%) |
Feb 08, 2024 | 287.50 | 291.50 | 286.59 | 290.54 | 519,980 | +3.57(+1.24%) |
Feb 07, 2024 | 288.45 | 290.63 | 284.68 | 286.97 | 348,185 | -0.39(-0.14%) |
Feb 06, 2024 | 285.02 | 289.24 | 283.52 | 287.36 | 509,021 | +4.81(+1.70%) |
Feb 05, 2024 | 284.00 | 284.45 | 279.37 | 282.55 | 449,060 | -3.08(-1.08%) |
Feb 02, 2024 | 290.00 | 291.48 | 285.43 | 285.63 | 620,567 | -6.01(-2.06%) |
Feb 01, 2024 | 294.55 | 297.00 | 289.11 | 291.64 | 457,330 | -0.88(-0.30%) |
Jan 31, 2024 | 300.06 | 300.60 | 292.08 | 292.52 | 431,526 | -6.79(-2.27%) |
Jan 30, 2024 | 293.84 | 301.14 | 289.48 | 299.31 | 918,370 | -7.33(-2.39%) |
Jan 29, 2024 | 304.81 | 306.64 | 301.54 | 306.64 | 233,478 | +0.17(+0.06%) |
Jan 26, 2024 | 303.97 | 308.61 | 302.81 | 306.47 | 207,931 | +2.26(+0.74%) |
Jan 25, 2024 | 303.59 | 305.07 | 297.91 | 304.21 | 364,247 | +3.75(+1.25%) |
Jan 24, 2024 | 296.07 | 301.61 | 294.33 | 300.46 | 444,104 | +6.18(+2.10%) |
Jan 23, 2024 | 291.56 | 298.21 | 291.29 | 294.28 | 416,494 | +1.53(+0.52%) |
Jan 22, 2024 | 288.60 | 294.86 | 286.96 | 292.75 | 496,559 | +4.52(+1.57%) |
Jan 19, 2024 | 288.76 | 289.57 | 285.50 | 288.23 | 402,573 | +1.92(+0.67%) |
Jan 18, 2024 | 283.49 | 287.36 | 281.53 | 286.31 | 580,055 | +3.60(+1.27%) |
Jan 17, 2024 | 280.46 | 285.76 | 278.62 | 282.71 | 602,300 | -1.41(-0.50%) |
Jan 16, 2024 | 290.00 | 291.07 | 283.86 | 284.12 | 314,443 | -7.71(-2.64%) |
Jan 12, 2024 | 293.56 | 294.50 | 288.54 | 291.83 | 590,915 | +4.08(+1.42%) |
Jan 11, 2024 | 288.61 | 288.61 | 284.48 | 287.75 | 506,179 | +1.30(+0.45%) |
Jan 10, 2024 | 289.42 | 289.50 | 285.05 | 286.45 | 532,977 | -3.77(-1.30%) |
Jan 09, 2024 | 297.38 | 297.38 | 288.97 | 290.22 | 674,569 | -7.65(-2.57%) |
Jan 08, 2024 | 298.68 | 298.68 | 291.67 | 297.87 | 656,882 | -7.42(-2.43%) |
Jan 05, 2024 | 303.98 | 306.95 | 303.20 | 305.29 | 275,524 | +3.36(+1.11%) |
Jan 04, 2024 | 310.46 | 312.42 | 301.49 | 301.93 | 446,008 | -6.93(-2.24%) |
Jan 03, 2024 | 306.72 | 312.09 | 305.43 | 308.86 | 387,193 | +1.27(+0.41%) |
Jan 02, 2024 | 312.14 | 314.65 | 306.34 | 307.59 | 363,758 | -1.93(-0.62%) |
Dec 29, 2023 | 311.81 | 312.12 | 308.89 | 309.52 | 306,468 | -2.29(-0.73%) |
Dec 28, 2023 | 314.38 | 315.88 | 311.55 | 311.81 | 378,848 | -4.43(-1.40%) |
Dec 27, 2023 | 319.00 | 320.81 | 315.88 | 316.24 | 290,533 | -3.20(-1.00%) |
Dec 26, 2023 | 317.95 | 320.70 | 315.78 | 319.44 | 347,997 | +7.06(+2.26%) |
Dec 22, 2023 | 315.00 | 316.12 | 310.85 | 312.38 | 377,976 | +0.38(+0.12%) |
Dec 21, 2023 | 309.94 | 312.05 | 308.63 | 312.00 | 304,306 | +1.84(+0.59%) |
Dec 20, 2023 | 312.94 | 317.94 | 309.79 | 310.16 | 704,263 | -2.91(-0.93%) |
Dec 19, 2023 | 309.91 | 313.53 | 308.36 | 313.07 | 369,162 | +5.15(+1.67%) |
Dec 18, 2023 | 311.79 | 315.15 | 307.84 | 307.92 | 554,140 | +1.94(+0.64%) |
Dec 15, 2023 | 307.42 | 307.74 | 301.83 | 305.98 | 611,405 | -1.46(-0.47%) |
Dec 14, 2023 | 300.65 | 308.31 | 300.64 | 307.44 | 799,523 | +11.81(+3.99%) |
Dec 13, 2023 | 290.50 | 295.63 | 288.19 | 295.63 | 405,761 | +6.20(+2.14%) |
Dec 12, 2023 | 288.94 | 290.92 | 285.86 | 289.43 | 529,888 | -3.69(-1.26%) |
Dec 11, 2023 | 292.61 | 296.81 | 291.68 | 293.11 | 325,461 | +0.08(+0.03%) |
Dec 08, 2023 | 291.37 | 295.59 | 290.50 | 293.04 | 656,788 | +3.91(+1.35%) |
Dec 07, 2023 | 292.37 | 293.76 | 287.29 | 289.13 | 480,452 | -1.47(-0.51%) |
Dec 06, 2023 | 299.86 | 301.92 | 290.55 | 290.60 | 867,943 | -10.67(-3.54%) |
Dec 05, 2023 | 308.07 | 308.29 | 301.14 | 301.27 | 507,778 | -7.08(-2.30%) |
Dec 04, 2023 | 307.46 | 309.78 | 304.54 | 308.35 | 295,209 | -2.47(-0.79%) |