Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 268.42 | 269.98 | 266.28 | 267.04 | 135,874 | -2.18(-0.81%) |
Jun 05, 2024 | 267.21 | 269.53 | 266.32 | 269.22 | 160,377 | +2.20(+0.82%) |
Jun 04, 2024 | 267.16 | 268.34 | 265.58 | 267.02 | 217,907 | -1.85(-0.69%) |
Jun 03, 2024 | 273.47 | 273.60 | 265.47 | 268.87 | 215,951 | -3.99(-1.46%) |
May 31, 2024 | 267.56 | 273.28 | 266.31 | 272.86 | 455,522 | +4.63(+1.73%) |
May 30, 2024 | 266.02 | 269.72 | 265.71 | 268.23 | 281,485 | +2.84(+1.07%) |
May 29, 2024 | 266.70 | 267.80 | 264.63 | 265.39 | 229,032 | -4.03(-1.50%) |
May 28, 2024 | 270.51 | 272.57 | 269.31 | 269.42 | 251,096 | -1.47(-0.54%) |
May 24, 2024 | 271.62 | 272.66 | 269.56 | 270.89 | 174,455 | +0.61(+0.23%) |
May 23, 2024 | 276.42 | 276.42 | 269.47 | 270.28 | 195,512 | -5.89(-2.13%) |
May 22, 2024 | 275.37 | 277.50 | 274.78 | 276.17 | 167,289 | +0.07(+0.03%) |
May 21, 2024 | 278.81 | 278.81 | 275.68 | 276.10 | 192,759 | -3.24(-1.16%) |
May 20, 2024 | 278.98 | 280.40 | 277.69 | 279.34 | 215,360 | +0.36(+0.13%) |
May 17, 2024 | 276.42 | 279.41 | 275.55 | 278.98 | 279,247 | +4.03(+1.47%) |
May 16, 2024 | 277.20 | 277.20 | 274.77 | 274.95 | 237,406 | -2.99(-1.08%) |
May 15, 2024 | 279.34 | 279.52 | 276.90 | 277.94 | 255,774 | +0.70(+0.25%) |
May 14, 2024 | 279.62 | 280.16 | 275.74 | 277.24 | 255,259 | -0.80(-0.29%) |
May 13, 2024 | 279.91 | 280.37 | 277.10 | 278.05 | 157,077 | -0.97(-0.35%) |
May 10, 2024 | 279.61 | 280.28 | 278.33 | 279.02 | 138,279 | +0.80(+0.29%) |
May 09, 2024 | 274.72 | 278.25 | 274.46 | 278.22 | 157,383 | +4.16(+1.52%) |
May 08, 2024 | 275.25 | 276.42 | 273.15 | 274.06 | 298,134 | -0.94(-0.34%) |
May 07, 2024 | 273.21 | 276.07 | 273.21 | 275.00 | 226,452 | +2.25(+0.83%) |
May 06, 2024 | 271.46 | 272.88 | 271.12 | 272.75 | 174,428 | +3.54(+1.31%) |
May 03, 2024 | 266.88 | 269.30 | 266.20 | 269.21 | 264,313 | +4.13(+1.56%) |
May 02, 2024 | 266.75 | 266.75 | 264.72 | 265.08 | 341,816 | -0.86(-0.32%) |
May 01, 2024 | 266.54 | 269.04 | 265.74 | 265.94 | 361,182 | -0.22(-0.08%) |
Apr 30, 2024 | 268.88 | 270.35 | 265.50 | 266.16 | 327,967 | -4.26(-1.58%) |
Apr 29, 2024 | 268.78 | 271.74 | 268.78 | 270.42 | 269,653 | +1.54(+0.57%) |
Apr 26, 2024 | 269.07 | 271.04 | 268.20 | 268.88 | 238,743 | +0.54(+0.20%) |
Apr 25, 2024 | 270.80 | 271.17 | 268.00 | 268.35 | 262,976 | -3.41(-1.25%) |
Apr 24, 2024 | 269.54 | 273.29 | 269.54 | 271.75 | 301,013 | +2.24(+0.83%) |
Apr 23, 2024 | 266.88 | 270.93 | 266.88 | 269.52 | 291,121 | +2.76(+1.04%) |
Apr 22, 2024 | 266.96 | 269.23 | 265.33 | 266.75 | 376,977 | -0.24(-0.09%) |
Apr 19, 2024 | 260.34 | 267.29 | 260.19 | 266.99 | 525,679 | +6.99(+2.69%) |
Apr 18, 2024 | 271.83 | 271.83 | 259.57 | 260.00 | 867,735 | -21.59(-7.67%) |
Apr 17, 2024 | 282.62 | 284.89 | 279.85 | 281.60 | 440,781 | +1.04(+0.37%) |
Apr 16, 2024 | 282.54 | 282.81 | 277.98 | 280.55 | 358,289 | -3.36(-1.18%) |
Apr 15, 2024 | 290.50 | 292.16 | 282.81 | 283.91 | 317,127 | -3.73(-1.30%) |
Apr 12, 2024 | 288.64 | 290.65 | 286.19 | 287.63 | 350,319 | -1.95(-0.67%) |
Apr 11, 2024 | 290.80 | 291.37 | 288.14 | 289.58 | 305,422 | -0.54(-0.18%) |
Apr 10, 2024 | 288.72 | 291.79 | 287.27 | 290.12 | 254,369 | -1.90(-0.65%) |
Apr 09, 2024 | 292.51 | 292.51 | 289.65 | 292.01 | 242,244 | +0.68(+0.23%) |
Apr 08, 2024 | 291.76 | 293.35 | 290.97 | 291.34 | 223,710 | +0.55(+0.19%) |
Apr 05, 2024 | 291.79 | 292.73 | 290.35 | 290.79 | 211,676 | -0.45(-0.15%) |
Apr 04, 2024 | 292.63 | 294.69 | 290.46 | 291.24 | 270,641 | +0.69(+0.24%) |
Apr 03, 2024 | 290.11 | 292.21 | 290.11 | 290.55 | 258,981 | +0.42(+0.14%) |
Apr 02, 2024 | 292.05 | 292.05 | 288.84 | 290.13 | 285,202 | -2.52(-0.86%) |
Apr 01, 2024 | 293.44 | 294.46 | 291.62 | 292.65 | 265,494 | -1.58(-0.54%) |
Mar 28, 2024 | 295.14 | 296.48 | 293.80 | 294.23 | 243,233 | -0.71(-0.24%) |
Mar 27, 2024 | 291.20 | 295.12 | 291.20 | 294.94 | 244,088 | +5.93(+2.05%) |
Mar 26, 2024 | 290.00 | 290.89 | 288.83 | 289.01 | 324,362 | -0.91(-0.32%) |
Mar 25, 2024 | 289.89 | 291.46 | 288.82 | 289.93 | 229,228 | +0.26(+0.09%) |
Mar 22, 2024 | 293.01 | 293.01 | 288.55 | 289.67 | 275,149 | -1.54(-0.53%) |
Mar 21, 2024 | 290.83 | 292.77 | 290.21 | 291.21 | 408,941 | +1.16(+0.40%) |
Mar 20, 2024 | 287.67 | 290.72 | 286.06 | 290.05 | 230,792 | +2.78(+0.97%) |
Mar 19, 2024 | 285.80 | 287.85 | 283.93 | 287.27 | 383,127 | +1.87(+0.65%) |
Mar 18, 2024 | 287.70 | 289.21 | 283.96 | 285.40 | 382,985 | -1.86(-0.65%) |
Mar 15, 2024 | 287.21 | 291.43 | 286.65 | 287.26 | 2,008,854 | -1.64(-0.57%) |
Mar 14, 2024 | 292.85 | 294.66 | 287.18 | 288.90 | 393,110 | -3.88(-1.33%) |
Mar 13, 2024 | 292.49 | 293.87 | 290.35 | 292.78 | 377,817 | -0.25(-0.08%) |
Mar 12, 2024 | 289.70 | 293.80 | 288.22 | 293.03 | 279,840 | +2.79(+0.96%) |
Mar 11, 2024 | 293.24 | 295.61 | 286.79 | 290.24 | 386,323 | -3.02(-1.03%) |
Mar 08, 2024 | 293.96 | 295.53 | 290.71 | 293.26 | 494,433 | +0.63(+0.21%) |
Mar 07, 2024 | 284.82 | 292.95 | 283.86 | 292.63 | 519,473 | +8.89(+3.13%) |
Mar 06, 2024 | 282.28 | 284.85 | 281.40 | 283.74 | 230,727 | +2.60(+0.93%) |
Mar 05, 2024 | 281.76 | 285.07 | 280.73 | 281.14 | 419,469 | -1.46(-0.52%) |
Mar 04, 2024 | 279.69 | 284.38 | 278.53 | 282.60 | 465,165 | +7.16(+2.60%) |
Mar 01, 2024 | 273.12 | 275.64 | 272.75 | 275.44 | 217,525 | +1.63(+0.59%) |
Feb 29, 2024 | 274.64 | 275.51 | 272.27 | 273.81 | 401,078 | +0.47(+0.17%) |
Feb 28, 2024 | 271.32 | 274.60 | 270.66 | 273.34 | 301,197 | +1.42(+0.52%) |
Feb 27, 2024 | 271.17 | 272.22 | 269.21 | 271.92 | 278,641 | +2.53(+0.94%) |
Feb 26, 2024 | 268.23 | 270.29 | 266.80 | 269.39 | 247,024 | +0.26(+0.10%) |
Feb 23, 2024 | 268.41 | 269.76 | 267.03 | 269.13 | 193,741 | +1.57(+0.59%) |
Feb 22, 2024 | 265.63 | 268.17 | 264.38 | 267.56 | 313,520 | +2.08(+0.78%) |
Feb 21, 2024 | 265.75 | 267.24 | 264.81 | 265.48 | 270,347 | +0.08(+0.03%) |
Feb 20, 2024 | 263.19 | 265.67 | 262.57 | 265.40 | 398,558 | +1.78(+0.67%) |
Feb 16, 2024 | 264.66 | 266.58 | 263.07 | 263.62 | 318,027 | -1.74(-0.65%) |
Feb 15, 2024 | 260.24 | 265.48 | 260.24 | 265.36 | 281,855 | +5.78(+2.23%) |
Feb 14, 2024 | 260.43 | 262.36 | 258.89 | 259.58 | 318,801 | +1.04(+0.40%) |
Feb 13, 2024 | 261.09 | 261.91 | 256.03 | 258.54 | 344,870 | -5.57(-2.11%) |
Feb 12, 2024 | 258.53 | 264.51 | 258.53 | 264.12 | 365,635 | +5.24(+2.02%) |
Feb 09, 2024 | 262.45 | 264.51 | 257.74 | 258.88 | 478,425 | -3.55(-1.35%) |
Feb 08, 2024 | 283.12 | 284.10 | 262.43 | 262.43 | 787,038 | -28.08(-9.67%) |
Feb 07, 2024 | 290.88 | 291.51 | 289.01 | 290.51 | 267,351 | +1.06(+0.37%) |
Feb 06, 2024 | 287.56 | 290.51 | 287.56 | 289.45 | 193,416 | +1.89(+0.66%) |
Feb 05, 2024 | 285.58 | 289.46 | 285.18 | 287.56 | 189,405 | -1.10(-0.38%) |
Feb 02, 2024 | 284.93 | 289.79 | 284.42 | 288.65 | 165,458 | +2.53(+0.88%) |
Feb 01, 2024 | 287.29 | 287.69 | 284.22 | 286.12 | 420,448 | +0.12(+0.04%) |
Jan 31, 2024 | 290.33 | 291.01 | 285.06 | 286.01 | 281,618 | -4.32(-1.49%) |
Jan 30, 2024 | 287.03 | 291.27 | 286.74 | 290.33 | 200,484 | +2.43(+0.84%) |
Jan 29, 2024 | 285.67 | 288.41 | 283.63 | 287.90 | 277,002 | +2.16(+0.76%) |
Jan 26, 2024 | 285.57 | 286.92 | 284.43 | 285.74 | 166,707 | +1.09(+0.38%) |
Jan 25, 2024 | 284.76 | 285.46 | 282.87 | 284.65 | 152,303 | +2.24(+0.79%) |
Jan 24, 2024 | 286.22 | 286.22 | 281.68 | 282.41 | 175,631 | -2.49(-0.87%) |
Jan 23, 2024 | 286.06 | 286.47 | 283.25 | 284.89 | 124,207 | -0.13(-0.04%) |
Jan 22, 2024 | 284.26 | 285.74 | 284.23 | 285.02 | 141,416 | +2.04(+0.72%) |
Jan 19, 2024 | 280.94 | 283.70 | 279.04 | 282.98 | 182,763 | +1.87(+0.67%) |
Jan 18, 2024 | 279.66 | 281.29 | 278.01 | 281.10 | 129,370 | +1.92(+0.69%) |
Jan 17, 2024 | 279.50 | 281.91 | 278.34 | 279.18 | 163,395 | -2.00(-0.71%) |
Jan 16, 2024 | 279.05 | 281.86 | 278.50 | 281.18 | 274,630 | +1.11(+0.39%) |
Jan 12, 2024 | 282.20 | 282.20 | 279.12 | 280.08 | 115,271 | -0.20(-0.07%) |
Jan 11, 2024 | 279.02 | 280.36 | 276.50 | 280.28 | 185,842 | +1.61(+0.58%) |
Jan 10, 2024 | 277.96 | 279.29 | 276.91 | 278.67 | 159,538 | +1.53(+0.55%) |
Jan 09, 2024 | 276.37 | 277.18 | 274.39 | 277.14 | 243,584 | -1.82(-0.65%) |
Jan 08, 2024 | 277.79 | 279.12 | 275.55 | 278.96 | 222,641 | +1.83(+0.66%) |
Jan 05, 2024 | 276.98 | 279.06 | 276.00 | 277.13 | 180,988 | -1.12(-0.40%) |
Jan 04, 2024 | 279.28 | 281.54 | 278.17 | 278.25 | 162,426 | -0.76(-0.27%) |
Jan 03, 2024 | 282.84 | 283.29 | 278.97 | 279.01 | 202,800 | -5.82(-2.04%) |
Jan 02, 2024 | 283.56 | 285.73 | 282.43 | 284.83 | 213,846 | -0.10(-0.03%) |
Dec 29, 2023 | 285.89 | 286.19 | 283.84 | 284.93 | 160,410 | -1.08(-0.38%) |
Dec 28, 2023 | 285.84 | 287.00 | 285.12 | 286.02 | 165,898 | -0.25(-0.09%) |
Dec 27, 2023 | 286.01 | 287.06 | 285.25 | 286.26 | 182,229 | +0.28(+0.10%) |
Dec 26, 2023 | 284.73 | 286.70 | 284.10 | 285.99 | 172,631 | +1.74(+0.61%) |
Dec 22, 2023 | 283.31 | 285.44 | 283.31 | 284.25 | 136,303 | +1.11(+0.39%) |
Dec 21, 2023 | 282.50 | 284.55 | 280.95 | 283.14 | 177,142 | +2.84(+1.01%) |
Dec 20, 2023 | 284.03 | 286.37 | 279.93 | 280.30 | 278,073 | -4.35(-1.53%) |
Dec 19, 2023 | 284.86 | 286.29 | 283.38 | 284.65 | 229,451 | +1.23(+0.44%) |
Dec 18, 2023 | 283.31 | 284.26 | 280.51 | 283.41 | 223,932 | +1.01(+0.36%) |
Dec 15, 2023 | 283.16 | 284.90 | 281.27 | 282.41 | 626,956 | -2.88(-1.01%) |
Dec 14, 2023 | 282.41 | 286.40 | 282.41 | 285.29 | 366,150 | +5.06(+1.81%) |
Dec 13, 2023 | 276.43 | 281.22 | 273.85 | 280.23 | 333,102 | +3.92(+1.42%) |
Dec 12, 2023 | 277.35 | 277.79 | 275.98 | 276.31 | 234,778 | -0.96(-0.35%) |
Dec 11, 2023 | 275.27 | 278.63 | 275.18 | 277.27 | 298,641 | +2.81(+1.02%) |
Dec 08, 2023 | 275.99 | 277.13 | 273.92 | 274.45 | 225,309 | -1.76(-0.64%) |
Dec 07, 2023 | 277.04 | 278.74 | 274.36 | 276.21 | 231,897 | -0.14(-0.05%) |
Dec 06, 2023 | 276.56 | 279.30 | 275.85 | 276.35 | 232,971 | +1.18(+0.43%) |
Dec 05, 2023 | 276.20 | 276.82 | 274.45 | 275.17 | 257,116 | -1.95(-0.70%) |
Dec 04, 2023 | 273.98 | 277.55 | 273.98 | 277.12 | 229,888 | +1.05(+0.38%) |
Dec 01, 2023 | 270.79 | 276.27 | 270.79 | 276.07 | 270,022 | +5.10(+1.88%) |
Nov 30, 2023 | 269.11 | 271.47 | 267.63 | 270.97 | 391,843 | +2.81(+1.05%) |
Nov 29, 2023 | 269.30 | 270.39 | 267.03 | 268.16 | 146,358 | +0.87(+0.32%) |
Nov 28, 2023 | 270.05 | 270.58 | 266.80 | 267.29 | 162,554 | -2.87(-1.06%) |
Nov 27, 2023 | 269.93 | 270.96 | 269.12 | 270.16 | 196,412 | -1.25(-0.46%) |
Nov 24, 2023 | 271.33 | 272.63 | 270.88 | 271.42 | 151,554 | +0.46(+0.17%) |
Nov 22, 2023 | 271.47 | 272.34 | 269.39 | 270.95 | 186,703 | -0.20(-0.07%) |
Nov 21, 2023 | 270.75 | 271.32 | 269.07 | 271.15 | 176,917 | -0.39(-0.15%) |
Nov 20, 2023 | 272.17 | 273.39 | 270.15 | 271.55 | 204,730 | -0.62(-0.23%) |
Nov 17, 2023 | 270.41 | 272.36 | 269.89 | 272.17 | 229,677 | +2.98(+1.11%) |
Nov 16, 2023 | 269.17 | 270.64 | 268.46 | 269.19 | 229,801 | -0.31(-0.12%) |
Nov 15, 2023 | 269.46 | 272.46 | 269.02 | 269.50 | 208,667 | -0.15(-0.05%) |
Nov 14, 2023 | 264.84 | 269.80 | 264.84 | 269.65 | 258,295 | +7.83(+2.99%) |
Nov 13, 2023 | 263.32 | 264.37 | 261.21 | 261.82 | 175,360 | -2.78(-1.05%) |
Nov 10, 2023 | 261.48 | 264.98 | 260.56 | 264.60 | 142,356 | +4.53(+1.74%) |
Nov 09, 2023 | 261.93 | 262.16 | 258.98 | 260.07 | 145,645 | -0.25(-0.10%) |
Nov 08, 2023 | 262.12 | 262.72 | 259.96 | 260.33 | 184,417 | -1.36(-0.52%) |
Nov 07, 2023 | 262.65 | 263.00 | 260.80 | 261.69 | 148,604 | -1.85(-0.70%) |
Nov 06, 2023 | 264.88 | 265.15 | 261.60 | 263.54 | 200,498 | -1.86(-0.70%) |
Nov 03, 2023 | 261.98 | 266.44 | 261.98 | 265.41 | 276,476 | +7.34(+2.84%) |
Nov 02, 2023 | 258.67 | 259.87 | 256.42 | 258.07 | 213,424 | +2.79(+1.09%) |
Nov 01, 2023 | 252.36 | 257.04 | 250.74 | 255.27 | 268,523 | +2.53(+1.00%) |
Oct 31, 2023 | 249.90 | 254.64 | 249.90 | 252.75 | 346,291 | +3.38(+1.36%) |
Oct 30, 2023 | 248.95 | 251.41 | 247.13 | 249.37 | 296,807 | +2.11(+0.85%) |
Oct 27, 2023 | 247.99 | 249.46 | 246.58 | 247.26 | 245,624 | -1.13(-0.45%) |
Oct 26, 2023 | 245.97 | 250.41 | 245.26 | 248.39 | 228,343 | +3.22(+1.32%) |
Oct 25, 2023 | 248.20 | 248.28 | 244.81 | 245.16 | 211,906 | -3.76(-1.51%) |
Oct 24, 2023 | 247.72 | 249.37 | 245.65 | 248.92 | 232,098 | +3.42(+1.39%) |
Oct 23, 2023 | 248.43 | 250.65 | 245.19 | 245.50 | 297,362 | -2.30(-0.93%) |
Oct 20, 2023 | 249.57 | 251.67 | 247.23 | 247.81 | 297,401 | +0.19(+0.08%) |
Oct 19, 2023 | 247.94 | 252.49 | 246.77 | 247.62 | 458,326 | +2.31(+0.94%) |
Oct 18, 2023 | 251.62 | 251.62 | 245.00 | 245.31 | 297,248 | -8.52(-3.35%) |
Oct 17, 2023 | 251.08 | 255.05 | 250.83 | 253.82 | 306,412 | +1.85(+0.74%) |
Oct 16, 2023 | 250.57 | 253.82 | 250.34 | 251.97 | 226,108 | +3.43(+1.38%) |
Oct 13, 2023 | 249.49 | 250.81 | 247.18 | 248.54 | 215,950 | -0.68(-0.27%) |
Oct 12, 2023 | 256.69 | 256.98 | 248.59 | 249.22 | 270,925 | -6.73(-2.63%) |
Oct 11, 2023 | 255.88 | 257.25 | 254.99 | 255.95 | 213,156 | +0.46(+0.18%) |
Oct 10, 2023 | 255.78 | 258.73 | 255.42 | 255.49 | 234,850 | +0.31(+0.12%) |
Oct 09, 2023 | 253.20 | 256.50 | 253.18 | 255.18 | 221,738 | +0.70(+0.27%) |
Oct 06, 2023 | 252.21 | 256.30 | 251.31 | 254.48 | 271,896 | +1.77(+0.70%) |
Oct 05, 2023 | 250.81 | 252.88 | 249.91 | 252.71 | 254,115 | +1.97(+0.79%) |
Oct 04, 2023 | 249.29 | 251.22 | 246.97 | 250.74 | 164,322 | +1.90(+0.76%) |
Oct 03, 2023 | 246.09 | 249.65 | 245.87 | 248.84 | 263,379 | +2.15(+0.87%) |