Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 288.33 | 288.68 | 284.83 | 288.25 | 168,257 | +0.82(+0.29%) |
May 30, 2024 | 287.00 | 288.86 | 284.57 | 287.43 | 248,877 | -0.26(-0.09%) |
May 29, 2024 | 289.21 | 291.08 | 287.09 | 287.69 | 170,509 | -4.25(-1.46%) |
May 28, 2024 | 296.67 | 296.73 | 290.08 | 291.94 | 90,977 | -5.66(-1.90%) |
May 24, 2024 | 293.79 | 299.04 | 293.79 | 297.60 | 79,174 | +3.45(+1.17%) |
May 23, 2024 | 299.00 | 299.00 | 293.52 | 294.15 | 61,706 | -5.03(-1.68%) |
May 22, 2024 | 298.80 | 301.45 | 298.44 | 299.18 | 66,436 | -0.86(-0.29%) |
May 21, 2024 | 296.82 | 300.73 | 296.17 | 300.04 | 116,485 | +2.92(+0.98%) |
May 20, 2024 | 299.78 | 302.11 | 295.99 | 297.12 | 164,525 | -2.65(-0.88%) |
May 17, 2024 | 299.79 | 300.58 | 296.62 | 299.77 | 99,447 | -0.20(-0.07%) |
May 16, 2024 | 299.69 | 301.78 | 299.58 | 299.97 | 70,365 | -0.65(-0.22%) |
May 15, 2024 | 298.98 | 302.56 | 296.09 | 300.62 | 49,729 | +3.36(+1.13%) |
May 14, 2024 | 297.14 | 297.66 | 293.19 | 297.26 | 74,396 | +0.86(+0.29%) |
May 13, 2024 | 300.31 | 300.31 | 295.49 | 296.40 | 40,826 | -1.98(-0.66%) |
May 10, 2024 | 298.13 | 301.20 | 297.08 | 298.38 | 56,380 | -0.78(-0.26%) |
May 09, 2024 | 296.44 | 299.30 | 295.50 | 299.16 | 69,379 | +3.22(+1.09%) |
May 08, 2024 | 299.36 | 300.21 | 294.79 | 295.94 | 60,642 | -3.92(-1.31%) |
May 07, 2024 | 299.02 | 302.26 | 299.02 | 299.86 | 114,781 | +0.88(+0.29%) |
May 06, 2024 | 295.99 | 300.02 | 295.99 | 298.98 | 87,784 | +4.95(+1.68%) |
May 03, 2024 | 292.89 | 296.00 | 292.89 | 294.03 | 97,591 | +3.05(+1.05%) |
May 02, 2024 | 288.76 | 292.32 | 286.34 | 290.98 | 92,186 | +3.64(+1.27%) |
May 01, 2024 | 283.14 | 291.18 | 281.37 | 287.34 | 96,893 | +4.69(+1.66%) |
Apr 30, 2024 | 282.48 | 284.99 | 282.48 | 282.65 | 84,127 | -1.18(-0.42%) |
Apr 29, 2024 | 287.52 | 287.52 | 282.56 | 283.83 | 138,801 | -2.46(-0.86%) |
Apr 26, 2024 | 288.73 | 289.81 | 285.67 | 286.29 | 110,967 | -1.17(-0.41%) |
Apr 25, 2024 | 295.97 | 303.00 | 283.82 | 287.46 | 196,700 | -14.90(-4.93%) |
Apr 24, 2024 | 298.11 | 302.85 | 297.79 | 302.36 | 110,610 | +1.95(+0.65%) |
Apr 23, 2024 | 303.71 | 304.94 | 300.33 | 300.41 | 120,240 | -2.60(-0.86%) |
Apr 22, 2024 | 298.40 | 303.83 | 294.05 | 303.01 | 94,081 | +5.05(+1.69%) |
Apr 19, 2024 | 293.26 | 298.55 | 291.34 | 297.96 | 153,552 | +5.58(+1.91%) |
Apr 18, 2024 | 295.83 | 296.89 | 291.24 | 292.38 | 86,242 | -2.47(-0.84%) |
Apr 17, 2024 | 298.64 | 298.72 | 294.38 | 294.85 | 102,448 | -2.16(-0.73%) |
Apr 16, 2024 | 298.37 | 299.58 | 296.15 | 297.01 | 84,745 | -2.97(-0.99%) |
Apr 15, 2024 | 306.00 | 309.27 | 299.54 | 299.98 | 111,645 | -5.87(-1.92%) |
Apr 12, 2024 | 307.23 | 308.37 | 303.77 | 305.85 | 83,185 | -3.87(-1.25%) |
Apr 11, 2024 | 312.77 | 312.77 | 308.49 | 309.72 | 94,279 | -3.17(-1.01%) |
Apr 10, 2024 | 312.88 | 314.63 | 310.69 | 312.89 | 91,048 | -2.17(-0.69%) |
Apr 09, 2024 | 315.21 | 315.93 | 312.55 | 315.06 | 110,149 | +0.90(+0.29%) |
Apr 08, 2024 | 309.78 | 316.06 | 307.21 | 314.16 | 150,971 | +4.38(+1.41%) |
Apr 05, 2024 | 303.84 | 312.54 | 303.84 | 309.78 | 139,393 | +5.78(+1.90%) |
Apr 04, 2024 | 306.07 | 309.34 | 302.75 | 304.00 | 78,179 | +0.19(+0.06%) |
Apr 03, 2024 | 300.17 | 304.93 | 298.83 | 303.81 | 57,095 | +1.87(+0.62%) |
Apr 02, 2024 | 303.60 | 304.48 | 300.57 | 301.94 | 102,980 | -3.97(-1.30%) |
Apr 01, 2024 | 307.66 | 308.08 | 303.94 | 305.91 | 161,047 | -2.05(-0.66%) |
Mar 28, 2024 | 309.08 | 309.08 | 306.63 | 307.96 | 94,252 | +0.22(+0.07%) |
Mar 27, 2024 | 305.26 | 308.31 | 304.76 | 307.74 | 57,226 | +4.39(+1.45%) |
Mar 26, 2024 | 302.01 | 305.36 | 300.48 | 303.35 | 107,232 | +2.26(+0.75%) |
Mar 25, 2024 | 302.37 | 304.22 | 300.54 | 301.09 | 213,421 | -2.30(-0.76%) |
Mar 22, 2024 | 304.63 | 304.63 | 301.23 | 303.39 | 90,142 | -1.45(-0.48%) |
Mar 21, 2024 | 304.38 | 308.64 | 303.39 | 304.83 | 74,951 | +0.28(+0.09%) |
Mar 20, 2024 | 305.99 | 306.00 | 302.74 | 304.55 | 79,825 | -1.57(-0.51%) |
Mar 19, 2024 | 300.29 | 306.14 | 300.06 | 306.12 | 112,153 | +4.57(+1.52%) |
Mar 18, 2024 | 303.50 | 304.78 | 299.85 | 301.55 | 118,821 | -2.27(-0.75%) |
Mar 15, 2024 | 307.29 | 310.51 | 302.67 | 303.81 | 396,996 | -5.15(-1.67%) |
Mar 14, 2024 | 307.78 | 309.57 | 305.84 | 308.97 | 286,482 | +0.69(+0.22%) |
Mar 13, 2024 | 309.75 | 312.38 | 307.76 | 308.28 | 101,818 | -1.16(-0.37%) |
Mar 12, 2024 | 305.28 | 310.04 | 304.30 | 309.44 | 95,228 | +4.05(+1.32%) |
Mar 11, 2024 | 307.29 | 307.67 | 305.15 | 305.39 | 70,046 | -2.79(-0.90%) |
Mar 08, 2024 | 310.66 | 313.56 | 307.80 | 308.18 | 81,310 | -2.15(-0.69%) |
Mar 07, 2024 | 310.09 | 315.63 | 309.26 | 310.33 | 113,265 | +0.52(+0.17%) |
Mar 06, 2024 | 305.85 | 310.68 | 304.60 | 309.81 | 426,151 | +5.18(+1.70%) |
Mar 05, 2024 | 302.37 | 305.66 | 300.51 | 304.62 | 137,472 | +1.78(+0.59%) |
Mar 04, 2024 | 299.12 | 304.12 | 298.25 | 302.85 | 217,836 | +4.99(+1.68%) |
Mar 01, 2024 | 297.60 | 298.99 | 294.37 | 297.85 | 98,543 | -0.34(-0.11%) |
Feb 29, 2024 | 299.60 | 300.28 | 294.94 | 298.19 | 163,702 | -0.37(-0.12%) |
Feb 28, 2024 | 294.51 | 299.07 | 293.18 | 298.56 | 105,455 | +3.76(+1.28%) |
Feb 27, 2024 | 294.40 | 295.67 | 292.93 | 294.80 | 171,412 | -0.38(-0.13%) |
Feb 26, 2024 | 300.60 | 300.60 | 295.07 | 295.18 | 163,937 | -3.13(-1.05%) |
Feb 23, 2024 | 282.62 | 301.51 | 281.72 | 298.31 | 224,713 | +22.10(+8.00%) |
Feb 22, 2024 | 273.87 | 277.04 | 273.20 | 276.21 | 132,451 | +3.99(+1.46%) |
Feb 21, 2024 | 271.14 | 272.80 | 270.08 | 272.23 | 70,491 | -0.70(-0.26%) |
Feb 20, 2024 | 271.06 | 273.20 | 269.15 | 272.93 | 100,244 | -0.62(-0.23%) |
Feb 16, 2024 | 277.15 | 277.86 | 272.97 | 273.55 | 82,849 | -4.46(-1.61%) |
Feb 15, 2024 | 277.25 | 279.42 | 276.09 | 278.01 | 106,311 | +1.55(+0.56%) |
Feb 14, 2024 | 275.17 | 278.15 | 272.81 | 276.46 | 113,218 | +2.99(+1.09%) |
Feb 13, 2024 | 278.88 | 281.50 | 272.26 | 273.48 | 140,923 | -8.82(-3.12%) |
Feb 12, 2024 | 280.42 | 282.69 | 280.42 | 282.29 | 164,071 | +1.04(+0.37%) |
Feb 09, 2024 | 276.58 | 281.43 | 272.17 | 281.25 | 112,564 | +4.85(+1.76%) |
Feb 08, 2024 | 276.83 | 277.89 | 275.24 | 276.40 | 105,005 | -1.43(-0.51%) |
Feb 07, 2024 | 274.18 | 279.23 | 272.11 | 277.83 | 107,161 | +3.88(+1.42%) |
Feb 06, 2024 | 275.00 | 275.00 | 269.20 | 273.94 | 99,870 | -1.78(-0.64%) |
Feb 05, 2024 | 275.73 | 276.81 | 273.63 | 275.72 | 176,284 | -1.87(-0.67%) |
Feb 02, 2024 | 278.71 | 278.93 | 276.45 | 277.59 | 106,685 | -2.28(-0.81%) |
Feb 01, 2024 | 279.13 | 281.07 | 274.77 | 279.87 | 113,194 | +0.94(+0.34%) |
Jan 31, 2024 | 280.48 | 287.17 | 278.30 | 278.93 | 164,497 | -2.37(-0.84%) |
Jan 30, 2024 | 278.58 | 282.13 | 278.58 | 281.30 | 127,093 | +3.09(+1.11%) |
Jan 29, 2024 | 275.57 | 278.33 | 273.88 | 278.21 | 110,536 | +3.04(+1.10%) |
Jan 26, 2024 | 278.45 | 278.60 | 274.93 | 275.17 | 104,446 | -2.75(-0.99%) |
Jan 25, 2024 | 281.84 | 282.16 | 277.17 | 277.92 | 100,091 | -2.60(-0.93%) |
Jan 24, 2024 | 282.60 | 282.60 | 279.54 | 280.52 | 110,022 | -0.30(-0.11%) |
Jan 23, 2024 | 281.87 | 281.87 | 278.93 | 280.82 | 126,364 | -0.41(-0.15%) |
Jan 22, 2024 | 278.91 | 282.29 | 278.91 | 281.23 | 134,660 | +2.93(+1.05%) |
Jan 19, 2024 | 277.32 | 278.98 | 275.20 | 278.30 | 143,364 | +1.96(+0.71%) |
Jan 18, 2024 | 274.63 | 276.37 | 273.09 | 276.34 | 91,135 | +1.73(+0.63%) |
Jan 17, 2024 | 273.24 | 275.43 | 272.47 | 274.61 | 79,916 | -0.02(-0.01%) |
Jan 16, 2024 | 272.21 | 275.21 | 271.03 | 274.63 | 161,319 | +0.77(+0.28%) |
Jan 12, 2024 | 273.13 | 275.12 | 271.68 | 273.87 | 186,089 | +2.19(+0.80%) |
Jan 11, 2024 | 272.75 | 274.05 | 271.54 | 271.68 | 158,054 | -1.67(-0.61%) |
Jan 10, 2024 | 274.38 | 277.86 | 271.98 | 273.35 | 103,003 | -0.91(-0.33%) |
Jan 09, 2024 | 276.29 | 277.23 | 273.54 | 274.25 | 99,792 | -4.12(-1.48%) |
Jan 08, 2024 | 273.14 | 278.40 | 273.14 | 278.37 | 92,157 | +5.85(+2.15%) |
Jan 05, 2024 | 272.21 | 274.10 | 271.42 | 272.52 | 129,929 | -0.46(-0.17%) |
Jan 04, 2024 | 271.94 | 275.24 | 271.94 | 272.98 | 187,076 | +0.74(+0.27%) |
Jan 03, 2024 | 275.55 | 275.55 | 271.46 | 272.23 | 114,866 | -4.59(-1.66%) |