Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 334.25 | 334.28 | 333.99 | 334.01 | 1,964,124 | +4.37(+1.33%) |
May 21, 2024 | 329.85 | 330.60 | 329.55 | 329.64 | 757,426 | -0.21(-0.06%) |
May 20, 2024 | 330.12 | 330.22 | 329.75 | 329.85 | 539,432 | -0.28(-0.08%) |
May 17, 2024 | 330.55 | 330.74 | 329.58 | 330.13 | 1,025,697 | -0.75(-0.23%) |
May 16, 2024 | 330.71 | 331.08 | 330.10 | 330.88 | 526,066 | +0.01(+0.00%) |
May 15, 2024 | 331.00 | 331.33 | 330.55 | 330.87 | 459,022 | -0.13(-0.04%) |
May 14, 2024 | 330.50 | 331.00 | 330.34 | 331.00 | 489,996 | +0.62(+0.19%) |
May 13, 2024 | 330.65 | 330.80 | 330.12 | 330.38 | 1,179,205 | -0.17(-0.05%) |
May 10, 2024 | 330.63 | 330.87 | 330.47 | 330.55 | 429,386 | +0.01(+0.00%) |
May 09, 2024 | 330.56 | 330.90 | 330.46 | 330.54 | 506,735 | -0.09(-0.03%) |
May 08, 2024 | 330.51 | 330.95 | 330.35 | 330.63 | 571,227 | +0.14(+0.04%) |
May 07, 2024 | 330.89 | 330.98 | 330.31 | 330.49 | 559,975 | +0.49(+0.15%) |
May 06, 2024 | 330.70 | 330.94 | 330.00 | 330.00 | 697,094 | -0.38(-0.12%) |
May 03, 2024 | 330.10 | 331.00 | 330.00 | 330.38 | 810,028 | +0.38(+0.12%) |
May 02, 2024 | 329.81 | 330.97 | 329.50 | 330.00 | 619,833 | +0.16(+0.05%) |
May 01, 2024 | 330.45 | 330.82 | 329.52 | 329.84 | 925,513 | -0.35(-0.11%) |
Apr 30, 2024 | 330.00 | 331.19 | 329.55 | 330.19 | 711,450 | +0.68(+0.21%) |
Apr 29, 2024 | 329.50 | 330.55 | 329.25 | 329.51 | 457,581 | -0.49(-0.15%) |
Apr 26, 2024 | 329.00 | 330.28 | 328.45 | 330.00 | 575,689 | +1.01(+0.31%) |
Apr 25, 2024 | 328.60 | 329.78 | 328.31 | 328.99 | 597,522 | +0.12(+0.04%) |
Apr 24, 2024 | 328.71 | 329.00 | 328.01 | 328.87 | 1,355,064 | +0.33(+0.10%) |
Apr 23, 2024 | 328.62 | 329.34 | 328.40 | 328.54 | 889,386 | -0.06(-0.02%) |
Apr 22, 2024 | 328.99 | 329.49 | 328.21 | 328.60 | 718,730 | -0.40(-0.12%) |
Apr 19, 2024 | 327.58 | 329.80 | 327.38 | 329.00 | 1,312,919 | +1.48(+0.45%) |
Apr 18, 2024 | 327.50 | 328.48 | 327.25 | 327.52 | 1,155,587 | +0.02(+0.01%) |
Apr 17, 2024 | 327.52 | 328.36 | 327.04 | 327.50 | 1,024,695 | +0.00(+0.00%) |
Apr 16, 2024 | 327.41 | 328.05 | 326.45 | 327.50 | 1,249,318 | +0.40(+0.12%) |
Apr 15, 2024 | 328.01 | 328.90 | 327.10 | 327.10 | 1,510,876 | -0.60(-0.18%) |
Apr 12, 2024 | 328.26 | 328.50 | 326.88 | 327.70 | 2,078,088 | -0.49(-0.15%) |
Apr 11, 2024 | 329.64 | 329.64 | 328.00 | 328.19 | 1,804,152 | -1.45(-0.44%) |
Apr 10, 2024 | 326.30 | 329.85 | 326.30 | 329.64 | 2,145,282 | +2.29(+0.70%) |
Apr 09, 2024 | 325.75 | 327.50 | 325.60 | 327.35 | 3,047,683 | +1.75(+0.54%) |
Apr 08, 2024 | 326.50 | 326.94 | 325.60 | 325.60 | 6,593,433 | -0.74(-0.23%) |
Apr 05, 2024 | 325.50 | 327.72 | 324.80 | 326.34 | 12,437,996 | +6.35(+1.98%) |
Apr 04, 2024 | 321.40 | 324.99 | 317.23 | 319.99 | 624,538 | -0.73(-0.23%) |
Apr 03, 2024 | 319.93 | 328.20 | 319.93 | 320.72 | 478,941 | +0.79(+0.25%) |
Apr 02, 2024 | 320.00 | 322.28 | 315.50 | 319.93 | 584,852 | -0.58(-0.18%) |
Apr 01, 2024 | 325.00 | 325.00 | 319.82 | 320.51 | 619,294 | -5.12(-1.57%) |
Mar 28, 2024 | 322.61 | 331.58 | 322.61 | 325.63 | 814,505 | +3.02(+0.94%) |
Mar 27, 2024 | 325.00 | 329.08 | 318.34 | 322.61 | 1,423,651 | +6.54(+2.07%) |
Mar 26, 2024 | 287.67 | 327.73 | 287.59 | 316.07 | 3,335,227 | +28.84(+10.04%) |
Mar 25, 2024 | 282.50 | 288.83 | 281.16 | 287.23 | 549,026 | +6.29(+2.24%) |
Mar 22, 2024 | 285.00 | 285.00 | 277.32 | 280.94 | 400,862 | -4.32(-1.51%) |
Mar 21, 2024 | 285.68 | 292.98 | 276.79 | 285.26 | 880,332 | -0.38(-0.13%) |
Mar 20, 2024 | 290.00 | 291.94 | 282.69 | 285.64 | 1,163,940 | +6.38(+2.28%) |
Mar 19, 2024 | 276.51 | 281.05 | 270.46 | 279.26 | 660,068 | +2.15(+0.78%) |
Mar 18, 2024 | 275.27 | 277.69 | 273.12 | 277.11 | 567,528 | +3.11(+1.14%) |
Mar 15, 2024 | 266.09 | 275.18 | 266.09 | 274.00 | 760,961 | +7.75(+2.91%) |
Mar 14, 2024 | 271.09 | 274.19 | 262.87 | 266.25 | 475,165 | -3.12(-1.16%) |
Mar 13, 2024 | 265.68 | 271.36 | 265.68 | 269.37 | 359,996 | +4.67(+1.76%) |
Mar 12, 2024 | 257.65 | 267.43 | 256.02 | 264.70 | 671,625 | +6.96(+2.70%) |
Mar 11, 2024 | 250.24 | 258.06 | 250.24 | 257.74 | 339,603 | +6.03(+2.40%) |
Mar 08, 2024 | 256.13 | 258.79 | 250.41 | 251.71 | 282,417 | -4.40(-1.72%) |
Mar 07, 2024 | 255.78 | 260.56 | 255.01 | 256.11 | 338,072 | +1.35(+0.53%) |
Mar 06, 2024 | 253.14 | 257.25 | 253.03 | 254.76 | 202,231 | +2.95(+1.17%) |
Mar 05, 2024 | 260.00 | 260.48 | 247.03 | 251.81 | 487,418 | -8.68(-3.33%) |
Mar 04, 2024 | 264.00 | 264.10 | 259.25 | 260.49 | 344,183 | -2.92(-1.11%) |
Mar 01, 2024 | 263.27 | 264.32 | 258.75 | 263.41 | 362,918 | +2.54(+0.97%) |
Feb 29, 2024 | 264.27 | 266.24 | 260.17 | 260.87 | 359,349 | -1.68(-0.64%) |
Feb 28, 2024 | 261.21 | 266.54 | 260.71 | 262.55 | 280,159 | -0.92(-0.35%) |
Feb 27, 2024 | 260.74 | 265.35 | 260.74 | 263.47 | 375,928 | +3.58(+1.38%) |
Feb 26, 2024 | 260.36 | 265.42 | 257.80 | 259.89 | 323,117 | -0.94(-0.36%) |
Feb 23, 2024 | 269.07 | 269.37 | 259.67 | 260.83 | 698,399 | -9.70(-3.59%) |
Feb 22, 2024 | 259.24 | 270.96 | 259.24 | 270.53 | 814,493 | +11.91(+4.61%) |
Feb 21, 2024 | 257.13 | 262.94 | 252.52 | 258.62 | 685,616 | -0.56(-0.22%) |
Feb 20, 2024 | 255.55 | 265.85 | 255.55 | 259.18 | 724,604 | -3.48(-1.32%) |
Feb 16, 2024 | 249.83 | 270.87 | 247.87 | 262.66 | 1,360,698 | +26.34(+11.15%) |
Feb 15, 2024 | 231.77 | 236.75 | 227.05 | 236.32 | 829,730 | +5.42(+2.35%) |
Feb 14, 2024 | 235.00 | 235.00 | 227.80 | 230.90 | 334,744 | -0.91(-0.39%) |
Feb 13, 2024 | 230.23 | 234.99 | 228.46 | 231.81 | 403,107 | -3.83(-1.63%) |
Feb 12, 2024 | 232.40 | 236.71 | 229.11 | 235.64 | 488,251 | +1.93(+0.83%) |
Feb 09, 2024 | 238.60 | 239.00 | 233.10 | 233.71 | 383,378 | -3.07(-1.30%) |
Feb 08, 2024 | 236.60 | 238.65 | 232.37 | 236.78 | 344,625 | +0.19(+0.08%) |
Feb 07, 2024 | 238.39 | 238.69 | 233.53 | 236.59 | 363,964 | -0.08(-0.03%) |
Feb 06, 2024 | 232.36 | 237.44 | 230.71 | 236.67 | 396,293 | +5.52(+2.39%) |
Feb 05, 2024 | 226.16 | 232.80 | 226.04 | 231.15 | 474,366 | -2.38(-1.02%) |
Feb 02, 2024 | 229.18 | 234.75 | 229.05 | 233.53 | 413,810 | +1.75(+0.76%) |
Feb 01, 2024 | 229.02 | 234.04 | 226.47 | 231.78 | 475,611 | +5.53(+2.44%) |
Jan 31, 2024 | 228.21 | 232.82 | 225.89 | 226.25 | 414,732 | -0.13(-0.06%) |
Jan 30, 2024 | 227.00 | 227.00 | 220.68 | 226.38 | 506,621 | -1.46(-0.64%) |
Jan 29, 2024 | 224.65 | 228.17 | 217.71 | 227.84 | 653,297 | +0.75(+0.33%) |
Jan 26, 2024 | 224.69 | 227.20 | 221.06 | 227.09 | 300,022 | +2.77(+1.23%) |
Jan 25, 2024 | 225.99 | 228.41 | 222.81 | 224.32 | 316,521 | -0.18(-0.08%) |
Jan 24, 2024 | 223.01 | 225.69 | 219.42 | 224.50 | 430,967 | +1.25(+0.56%) |
Jan 23, 2024 | 220.93 | 229.49 | 220.02 | 223.25 | 747,376 | +5.69(+2.62%) |
Jan 22, 2024 | 219.59 | 223.10 | 216.09 | 217.56 | 463,310 | +0.37(+0.17%) |
Jan 19, 2024 | 221.09 | 221.87 | 214.91 | 217.19 | 454,479 | -3.82(-1.73%) |
Jan 18, 2024 | 217.78 | 222.80 | 217.78 | 221.01 | 381,113 | +2.27(+1.04%) |
Jan 17, 2024 | 212.97 | 218.95 | 212.01 | 218.74 | 470,681 | +1.57(+0.72%) |
Jan 16, 2024 | 215.18 | 221.30 | 215.11 | 217.17 | 720,833 | +1.01(+0.47%) |
Jan 12, 2024 | 216.16 | 219.40 | 214.31 | 216.16 | 401,294 | +1.59(+0.74%) |
Jan 11, 2024 | 218.21 | 220.50 | 212.92 | 214.57 | 578,106 | -4.31(-1.97%) |
Jan 10, 2024 | 204.20 | 219.54 | 194.38 | 218.88 | 1,483,446 | +15.88(+7.82%) |
Jan 09, 2024 | 204.68 | 208.50 | 201.57 | 203.00 | 430,194 | -2.95(-1.43%) |
Jan 08, 2024 | 200.28 | 206.16 | 195.07 | 205.95 | 477,866 | +5.70(+2.85%) |
Jan 05, 2024 | 195.28 | 200.43 | 195.00 | 200.25 | 531,253 | +3.79(+1.93%) |
Jan 04, 2024 | 191.39 | 198.26 | 190.96 | 196.46 | 589,060 | +5.29(+2.77%) |
Jan 03, 2024 | 193.00 | 193.00 | 188.34 | 191.17 | 848,493 | -3.47(-1.78%) |
Jan 02, 2024 | 187.43 | 197.32 | 186.33 | 194.64 | 442,002 | +4.08(+2.14%) |
Dec 29, 2023 | 190.78 | 192.21 | 186.14 | 190.56 | 325,002 | -0.73(-0.38%) |
Dec 28, 2023 | 190.92 | 193.12 | 189.47 | 191.29 | 196,141 | -0.14(-0.07%) |
Dec 27, 2023 | 191.45 | 193.00 | 189.53 | 191.43 | 277,134 | -2.09(-1.08%) |
Dec 26, 2023 | 192.50 | 193.99 | 191.00 | 193.52 | 214,736 | +1.31(+0.68%) |
Dec 22, 2023 | 192.13 | 192.88 | 187.66 | 192.21 | 291,769 | +1.18(+0.62%) |
Dec 21, 2023 | 189.00 | 194.68 | 183.76 | 191.03 | 651,947 | +3.05(+1.62%) |
Dec 20, 2023 | 191.24 | 193.67 | 186.32 | 187.98 | 723,976 | -3.80(-1.98%) |
Dec 19, 2023 | 189.90 | 195.20 | 187.37 | 191.78 | 438,977 | +3.70(+1.97%) |
Dec 18, 2023 | 187.74 | 189.75 | 185.96 | 188.08 | 410,139 | +0.68(+0.36%) |
Dec 15, 2023 | 193.36 | 194.70 | 185.84 | 187.40 | 715,858 | -6.18(-3.19%) |
Dec 14, 2023 | 188.87 | 194.62 | 188.23 | 193.58 | 704,509 | +8.02(+4.32%) |
Dec 13, 2023 | 177.12 | 185.97 | 175.02 | 185.56 | 709,114 | +8.69(+4.91%) |
Dec 12, 2023 | 168.51 | 177.84 | 165.93 | 176.87 | 532,115 | +8.39(+4.98%) |
Dec 11, 2023 | 173.23 | 173.30 | 166.47 | 168.48 | 727,803 | -5.72(-3.28%) |
Dec 08, 2023 | 173.88 | 176.59 | 173.40 | 174.20 | 378,658 | -0.89(-0.51%) |
Dec 07, 2023 | 172.02 | 175.25 | 169.45 | 175.09 | 393,378 | +2.56(+1.48%) |
Dec 06, 2023 | 177.15 | 179.65 | 172.43 | 172.53 | 308,009 | -3.82(-2.17%) |
Dec 05, 2023 | 176.00 | 178.97 | 174.91 | 176.35 | 360,145 | -1.78(-1.00%) |
Dec 04, 2023 | 179.52 | 181.40 | 176.34 | 178.13 | 484,927 | -4.07(-2.23%) |
Dec 01, 2023 | 174.03 | 183.21 | 171.67 | 182.20 | 714,396 | +7.65(+4.38%) |
Nov 30, 2023 | 171.33 | 176.31 | 169.10 | 174.55 | 546,526 | +4.08(+2.39%) |
Nov 29, 2023 | 166.74 | 170.66 | 166.74 | 170.47 | 394,955 | +3.49(+2.09%) |
Nov 28, 2023 | 169.70 | 170.00 | 166.83 | 166.98 | 367,419 | -3.41(-2.00%) |
Nov 27, 2023 | 173.58 | 174.89 | 170.07 | 170.39 | 528,691 | -4.95(-2.82%) |
Nov 24, 2023 | 173.74 | 177.03 | 173.22 | 175.34 | 130,534 | +1.30(+0.75%) |
Nov 22, 2023 | 172.97 | 175.86 | 167.64 | 174.04 | 477,906 | +1.33(+0.77%) |
Nov 21, 2023 | 175.00 | 175.00 | 171.44 | 172.71 | 325,036 | -2.30(-1.31%) |
Nov 20, 2023 | 171.63 | 175.94 | 171.60 | 175.01 | 530,234 | +2.88(+1.67%) |
Nov 17, 2023 | 175.06 | 177.96 | 171.81 | 172.13 | 597,624 | -2.68(-1.53%) |
Nov 16, 2023 | 170.02 | 175.24 | 168.74 | 174.81 | 525,553 | +3.81(+2.23%) |
Nov 15, 2023 | 174.73 | 178.48 | 170.80 | 171.00 | 735,406 | -3.09(-1.77%) |
Nov 14, 2023 | 169.53 | 174.52 | 168.21 | 174.09 | 959,428 | +7.69(+4.62%) |
Nov 13, 2023 | 165.11 | 173.83 | 161.64 | 166.40 | 1,195,020 | +5.41(+3.36%) |
Nov 10, 2023 | 163.08 | 163.34 | 157.00 | 160.99 | 1,327,832 | -1.95(-1.20%) |
Nov 09, 2023 | 171.25 | 171.66 | 160.25 | 162.94 | 1,501,383 | -7.36(-4.32%) |
Nov 08, 2023 | 180.48 | 182.00 | 168.53 | 170.30 | 1,586,378 | -7.89(-4.43%) |
Nov 07, 2023 | 195.39 | 196.56 | 175.01 | 178.19 | 2,811,057 | -36.71(-17.08%) |
Nov 06, 2023 | 217.58 | 219.57 | 213.54 | 214.90 | 922,900 | -0.79(-0.37%) |
Nov 03, 2023 | 215.28 | 217.51 | 208.07 | 215.69 | 671,906 | +0.74(+0.34%) |
Nov 02, 2023 | 214.07 | 217.75 | 212.44 | 214.95 | 451,678 | +1.39(+0.65%) |
Nov 01, 2023 | 206.92 | 215.06 | 202.57 | 213.56 | 535,952 | +7.30(+3.54%) |
Oct 31, 2023 | 201.70 | 206.99 | 200.97 | 206.26 | 441,142 | +4.56(+2.26%) |
Oct 30, 2023 | 208.50 | 209.58 | 201.38 | 201.70 | 311,539 | -5.18(-2.50%) |
Oct 27, 2023 | 208.67 | 209.32 | 200.16 | 206.88 | 456,143 | +0.56(+0.27%) |
Oct 26, 2023 | 210.25 | 213.61 | 204.08 | 206.32 | 642,474 | -6.08(-2.86%) |
Oct 25, 2023 | 215.58 | 216.16 | 208.98 | 212.40 | 548,338 | -2.13(-0.99%) |
Oct 24, 2023 | 202.71 | 216.96 | 202.71 | 214.53 | 742,360 | +12.36(+6.11%) |
Oct 23, 2023 | 199.57 | 205.15 | 199.22 | 202.17 | 421,610 | +2.12(+1.06%) |
Oct 20, 2023 | 203.00 | 204.87 | 199.13 | 200.05 | 374,775 | -3.31(-1.63%) |
Oct 19, 2023 | 206.60 | 208.78 | 202.18 | 203.36 | 327,760 | -3.34(-1.62%) |
Oct 18, 2023 | 209.33 | 211.85 | 206.68 | 206.70 | 338,240 | -3.26(-1.55%) |
Oct 17, 2023 | 202.16 | 214.80 | 202.00 | 209.96 | 645,428 | +6.22(+3.05%) |
Oct 16, 2023 | 197.10 | 204.18 | 194.06 | 203.74 | 638,565 | +10.93(+5.67%) |
Oct 13, 2023 | 184.93 | 193.50 | 183.06 | 192.81 | 583,110 | +7.98(+4.32%) |
Oct 12, 2023 | 201.69 | 201.69 | 184.61 | 184.83 | 840,882 | -16.10(-8.01%) |
Oct 11, 2023 | 210.87 | 210.98 | 189.36 | 200.93 | 1,098,623 | -9.99(-4.74%) |
Oct 10, 2023 | 203.48 | 213.31 | 202.43 | 210.92 | 609,070 | +8.56(+4.23%) |
Oct 09, 2023 | 201.28 | 204.02 | 198.53 | 202.36 | 210,299 | -0.84(-0.41%) |
Oct 06, 2023 | 196.98 | 204.41 | 196.67 | 203.20 | 424,368 | +4.26(+2.14%) |
Oct 05, 2023 | 195.95 | 199.78 | 192.25 | 198.94 | 439,223 | +4.63(+2.38%) |
Oct 04, 2023 | 191.35 | 194.61 | 186.84 | 194.31 | 571,566 | +4.13(+2.17%) |
Oct 03, 2023 | 193.38 | 195.00 | 188.27 | 190.18 | 639,601 | -6.13(-3.12%) |
Oct 02, 2023 | 199.09 | 199.92 | 194.39 | 196.31 | 401,078 | -2.79(-1.40%) |
Sep 29, 2023 | 205.32 | 206.46 | 198.00 | 199.10 | 567,130 | -6.34(-3.09%) |
Sep 28, 2023 | 199.64 | 206.62 | 199.01 | 205.44 | 431,138 | +5.80(+2.91%) |
Sep 27, 2023 | 198.04 | 200.10 | 195.17 | 199.64 | 411,422 | +3.49(+1.78%) |
Sep 26, 2023 | 192.12 | 197.07 | 192.01 | 196.15 | 393,929 | +1.82(+0.94%) |
Sep 25, 2023 | 194.34 | 195.37 | 193.42 | 194.33 | 319,765 | -0.16(-0.08%) |
Sep 22, 2023 | 197.89 | 199.86 | 194.33 | 194.49 | 427,969 | -2.39(-1.22%) |
Sep 21, 2023 | 202.16 | 202.49 | 196.62 | 196.88 | 458,838 | -7.19(-3.52%) |
Sep 20, 2023 | 209.42 | 210.71 | 203.79 | 204.07 | 355,121 | -5.24(-2.50%) |
Sep 19, 2023 | 210.94 | 211.28 | 208.09 | 209.31 | 301,162 | -1.91(-0.90%) |
Sep 18, 2023 | 212.50 | 214.03 | 209.53 | 211.22 | 408,838 | -2.11(-0.99%) |
Sep 15, 2023 | 215.78 | 215.78 | 209.80 | 213.33 | 668,462 | -2.25(-1.04%) |
Sep 14, 2023 | 221.43 | 221.61 | 213.81 | 215.58 | 393,376 | -5.54(-2.51%) |
Sep 13, 2023 | 213.24 | 223.00 | 212.01 | 221.12 | 522,320 | +8.12(+3.81%) |
Sep 12, 2023 | 222.79 | 223.66 | 211.50 | 213.00 | 1,355,933 | -12.83(-5.68%) |
Sep 11, 2023 | 229.11 | 230.45 | 224.55 | 225.83 | 894,316 | +0.27(+0.12%) |
Sep 08, 2023 | 228.84 | 230.39 | 225.35 | 225.56 | 293,965 | -2.05(-0.90%) |
Sep 07, 2023 | 232.04 | 233.32 | 225.03 | 227.61 | 545,300 | -6.61(-2.82%) |
Sep 06, 2023 | 224.89 | 235.82 | 221.41 | 234.22 | 762,792 | +11.54(+5.18%) |
Sep 05, 2023 | 219.56 | 223.57 | 217.22 | 222.68 | 328,795 | +0.27(+0.12%) |