Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 281.76 | 288.88 | 280.34 | 288.06 | 3,498,587 | +6.30(+2.24%) |
Jun 03, 2024 | 286.35 | 287.52 | 280.71 | 281.76 | 3,596,336 | -0.53(-0.19%) |
May 31, 2024 | 284.80 | 285.39 | 278.69 | 282.29 | 6,884,088 | -2.51(-0.88%) |
May 30, 2024 | 289.97 | 290.50 | 284.29 | 284.80 | 5,007,948 | -8.97(-3.05%) |
May 29, 2024 | 294.15 | 296.10 | 291.01 | 293.77 | 4,477,834 | -3.96(-1.33%) |
May 28, 2024 | 299.37 | 300.32 | 295.82 | 297.73 | 3,530,297 | -3.26(-1.08%) |
May 24, 2024 | 306.89 | 307.46 | 300.33 | 300.99 | 2,048,662 | -4.94(-1.61%) |
May 23, 2024 | 310.14 | 310.99 | 304.56 | 305.93 | 2,526,292 | -1.18(-0.38%) |
May 22, 2024 | 303.96 | 308.19 | 303.69 | 307.11 | 2,432,384 | +3.47(+1.14%) |
May 21, 2024 | 306.79 | 307.15 | 302.96 | 303.64 | 1,866,504 | -2.06(-0.67%) |
May 20, 2024 | 303.51 | 307.07 | 301.61 | 305.70 | 2,418,080 | +2.11(+0.70%) |
May 17, 2024 | 309.74 | 309.74 | 300.01 | 303.59 | 4,243,071 | -4.41(-1.43%) |
May 16, 2024 | 309.66 | 310.59 | 306.75 | 308.00 | 2,585,001 | -0.52(-0.17%) |
May 15, 2024 | 305.00 | 308.52 | 301.44 | 308.52 | 4,230,795 | +1.57(+0.51%) |
May 14, 2024 | 308.90 | 312.29 | 306.22 | 306.95 | 1,812,930 | -0.46(-0.15%) |
May 13, 2024 | 308.15 | 308.80 | 306.88 | 307.41 | 1,695,053 | +1.08(+0.35%) |
May 10, 2024 | 308.00 | 309.26 | 306.06 | 306.33 | 1,786,951 | -0.28(-0.09%) |
May 09, 2024 | 307.00 | 308.20 | 302.92 | 306.61 | 3,238,143 | -5.38(-1.72%) |
May 08, 2024 | 310.12 | 313.40 | 310.12 | 311.99 | 2,296,394 | +1.33(+0.43%) |
May 07, 2024 | 307.90 | 312.14 | 307.60 | 310.66 | 2,483,631 | +4.60(+1.50%) |
May 06, 2024 | 305.17 | 306.79 | 303.27 | 306.06 | 2,361,475 | +2.35(+0.77%) |
May 03, 2024 | 302.52 | 304.96 | 301.67 | 303.71 | 2,767,143 | +3.37(+1.12%) |
May 02, 2024 | 300.76 | 303.33 | 298.27 | 300.34 | 2,699,686 | +1.68(+0.56%) |
May 01, 2024 | 300.13 | 303.49 | 298.10 | 298.66 | 2,617,159 | -2.25(-0.75%) |
Apr 30, 2024 | 302.00 | 303.01 | 299.68 | 300.91 | 5,224,950 | -2.25(-0.74%) |
Apr 29, 2024 | 307.06 | 308.62 | 302.50 | 303.16 | 4,719,322 | -4.85(-1.57%) |
Apr 26, 2024 | 309.41 | 309.49 | 307.27 | 308.01 | 3,381,795 | -0.99(-0.32%) |
Apr 25, 2024 | 309.19 | 310.24 | 305.35 | 309.00 | 3,638,237 | -4.54(-1.45%) |
Apr 24, 2024 | 315.84 | 315.84 | 310.69 | 313.54 | 4,133,737 | -3.29(-1.04%) |
Apr 23, 2024 | 318.48 | 319.81 | 316.49 | 316.83 | 2,000,162 | -0.59(-0.19%) |
Apr 22, 2024 | 318.54 | 319.06 | 315.50 | 317.42 | 2,433,315 | +0.54(+0.17%) |
Apr 19, 2024 | 317.86 | 318.55 | 314.60 | 316.88 | 3,381,612 | +0.88(+0.28%) |
Apr 18, 2024 | 312.63 | 317.77 | 312.01 | 316.00 | 3,025,326 | +1.46(+0.46%) |
Apr 17, 2024 | 316.87 | 317.02 | 312.61 | 314.54 | 2,760,012 | +0.60(+0.19%) |
Apr 16, 2024 | 315.14 | 315.64 | 311.84 | 313.94 | 2,900,406 | +0.67(+0.21%) |
Apr 15, 2024 | 316.05 | 321.60 | 312.18 | 313.27 | 2,997,916 | -2.13(-0.68%) |
Apr 12, 2024 | 320.97 | 322.50 | 313.19 | 315.40 | 4,207,865 | -9.79(-3.01%) |
Apr 11, 2024 | 326.05 | 327.00 | 323.26 | 325.19 | 2,206,400 | +0.79(+0.24%) |
Apr 10, 2024 | 328.35 | 329.52 | 323.64 | 324.40 | 2,156,661 | -8.76(-2.63%) |
Apr 09, 2024 | 332.36 | 333.58 | 328.55 | 333.16 | 2,425,953 | +2.64(+0.80%) |
Apr 08, 2024 | 332.74 | 333.71 | 330.40 | 330.52 | 2,441,363 | -1.20(-0.36%) |
Apr 05, 2024 | 330.25 | 332.53 | 329.06 | 331.72 | 3,709,090 | +2.52(+0.77%) |
Apr 04, 2024 | 332.83 | 336.69 | 328.90 | 329.19 | 2,281,445 | -1.80(-0.54%) |
Apr 03, 2024 | 334.94 | 335.89 | 330.61 | 331.00 | 1,982,873 | -4.16(-1.24%) |
Apr 02, 2024 | 335.37 | 337.57 | 331.72 | 335.16 | 2,462,895 | -2.70(-0.80%) |
Apr 01, 2024 | 343.53 | 343.67 | 336.76 | 337.86 | 2,329,262 | -7.41(-2.15%) |
Mar 28, 2024 | 340.10 | 345.64 | 344.82 | 345.27 | 3,637,891 | +5.65(+1.66%) |
Mar 27, 2024 | 336.58 | 341.04 | 336.58 | 339.62 | 3,307,152 | +4.53(+1.35%) |
Mar 26, 2024 | 333.85 | 336.54 | 333.05 | 335.09 | 3,018,184 | +2.56(+0.77%) |
Mar 25, 2024 | 334.71 | 334.71 | 328.42 | 332.53 | 5,358,238 | -3.67(-1.09%) |
Mar 22, 2024 | 348.98 | 349.12 | 334.50 | 336.20 | 5,922,512 | -7.50(-2.18%) |
Mar 21, 2024 | 362.59 | 367.61 | 340.96 | 343.70 | 9,690,944 | -35.27(-9.31%) |
Mar 20, 2024 | 376.57 | 379.80 | 373.75 | 378.97 | 2,892,234 | +2.35(+0.62%) |
Mar 19, 2024 | 372.05 | 376.87 | 369.59 | 376.62 | 2,070,893 | +5.39(+1.45%) |
Mar 18, 2024 | 377.30 | 377.47 | 370.74 | 371.23 | 2,172,683 | -1.92(-0.52%) |
Mar 15, 2024 | 367.37 | 373.69 | 365.45 | 373.15 | 3,880,373 | -3.60(-0.95%) |
Mar 14, 2024 | 379.51 | 380.02 | 375.11 | 376.75 | 1,713,427 | -0.51(-0.13%) |
Mar 13, 2024 | 378.04 | 379.71 | 376.25 | 377.26 | 1,642,254 | -1.75(-0.46%) |
Mar 12, 2024 | 373.55 | 380.94 | 373.40 | 379.01 | 1,800,672 | +7.23(+1.95%) |
Mar 11, 2024 | 372.94 | 374.11 | 365.65 | 371.78 | 2,228,657 | -4.93(-1.31%) |
Mar 08, 2024 | 385.20 | 386.01 | 376.27 | 376.71 | 1,647,515 | -8.71(-2.26%) |
Mar 07, 2024 | 383.17 | 386.01 | 382.22 | 385.42 | 1,570,363 | +6.06(+1.60%) |
Mar 06, 2024 | 378.53 | 381.58 | 376.34 | 379.36 | 1,456,784 | +3.94(+1.05%) |
Mar 05, 2024 | 380.07 | 382.68 | 372.52 | 375.43 | 1,545,387 | -6.80(-1.78%) |
Mar 04, 2024 | 380.83 | 385.49 | 380.14 | 382.23 | 1,649,298 | +2.71(+0.71%) |
Mar 01, 2024 | 374.35 | 380.53 | 374.35 | 379.52 | 2,118,677 | +6.19(+1.66%) |
Feb 29, 2024 | 378.93 | 378.93 | 372.71 | 373.33 | 3,342,368 | -3.24(-0.86%) |
Feb 28, 2024 | 376.78 | 378.03 | 373.76 | 376.57 | 1,268,752 | +0.12(+0.03%) |
Feb 27, 2024 | 375.55 | 378.29 | 373.45 | 376.45 | 1,087,553 | +0.43(+0.11%) |
Feb 26, 2024 | 375.41 | 378.83 | 375.41 | 376.02 | 1,460,076 | +0.16(+0.04%) |
Feb 23, 2024 | 372.55 | 376.51 | 371.39 | 375.87 | 1,620,957 | +5.99(+1.62%) |
Feb 22, 2024 | 368.29 | 370.75 | 366.98 | 369.88 | 1,620,861 | +10.36(+2.88%) |
Feb 21, 2024 | 358.95 | 360.98 | 357.58 | 359.52 | 1,764,458 | -2.03(-0.56%) |
Feb 20, 2024 | 368.45 | 368.57 | 360.05 | 361.55 | 1,637,288 | -6.50(-1.77%) |
Feb 16, 2024 | 370.86 | 371.99 | 366.92 | 368.06 | 2,421,161 | -2.02(-0.55%) |
Feb 15, 2024 | 371.15 | 373.12 | 368.71 | 370.08 | 2,367,963 | +0.53(+0.14%) |
Feb 14, 2024 | 364.83 | 369.76 | 364.83 | 369.55 | 2,142,340 | +8.14(+2.25%) |
Feb 13, 2024 | 360.02 | 364.35 | 358.61 | 361.41 | 1,703,483 | -4.60(-1.26%) |
Feb 12, 2024 | 368.06 | 368.97 | 364.77 | 366.01 | 1,329,752 | -4.22(-1.14%) |
Feb 09, 2024 | 367.83 | 371.04 | 366.53 | 370.24 | 1,488,392 | +3.18(+0.87%) |
Feb 08, 2024 | 366.26 | 368.05 | 365.50 | 367.06 | 1,686,285 | +1.82(+0.50%) |
Feb 07, 2024 | 363.59 | 368.49 | 362.71 | 365.24 | 2,541,635 | +1.94(+0.53%) |
Feb 06, 2024 | 369.09 | 370.28 | 361.00 | 363.29 | 4,027,523 | -5.62(-1.52%) |
Feb 05, 2024 | 371.06 | 372.56 | 367.65 | 368.91 | 1,794,244 | -2.60(-0.70%) |
Feb 02, 2024 | 370.75 | 373.36 | 368.06 | 371.51 | 1,596,657 | +2.03(+0.55%) |
Feb 01, 2024 | 362.60 | 369.78 | 362.05 | 369.48 | 1,505,777 | +7.00(+1.93%) |
Jan 31, 2024 | 369.57 | 371.28 | 362.04 | 362.48 | 2,329,130 | -7.39(-2.00%) |
Jan 30, 2024 | 372.56 | 373.80 | 369.55 | 369.87 | 1,856,776 | -2.04(-0.55%) |
Jan 29, 2024 | 369.09 | 373.98 | 368.65 | 371.91 | 1,689,644 | +2.27(+0.61%) |
Jan 26, 2024 | 370.49 | 372.70 | 368.38 | 369.64 | 1,410,240 | -0.87(-0.23%) |
Jan 25, 2024 | 370.94 | 374.28 | 368.69 | 370.50 | 2,236,032 | +3.03(+0.82%) |
Jan 24, 2024 | 369.57 | 370.80 | 366.41 | 367.48 | 2,257,949 | -0.96(-0.26%) |
Jan 23, 2024 | 365.94 | 368.57 | 364.23 | 368.43 | 1,702,952 | +2.64(+0.72%) |
Jan 22, 2024 | 362.60 | 367.23 | 362.10 | 365.79 | 2,311,395 | +3.30(+0.91%) |
Jan 19, 2024 | 360.14 | 363.41 | 358.63 | 362.50 | 2,517,384 | +4.33(+1.21%) |
Jan 18, 2024 | 354.65 | 358.39 | 353.80 | 358.16 | 2,072,136 | +5.88(+1.67%) |
Jan 17, 2024 | 350.45 | 355.95 | 350.45 | 352.29 | 1,924,481 | +0.38(+0.11%) |
Jan 16, 2024 | 349.72 | 353.81 | 348.48 | 351.91 | 2,113,360 | -1.76(-0.50%) |
Jan 12, 2024 | 347.38 | 354.98 | 346.10 | 353.66 | 2,424,162 | +8.30(+2.40%) |
Jan 11, 2024 | 340.93 | 345.82 | 340.48 | 345.37 | 1,799,300 | +2.62(+0.76%) |
Jan 10, 2024 | 342.00 | 343.04 | 340.22 | 342.75 | 1,580,965 | +2.56(+0.75%) |
Jan 09, 2024 | 336.73 | 340.20 | 335.50 | 340.19 | 1,638,191 | +2.38(+0.71%) |
Jan 08, 2024 | 332.49 | 337.92 | 332.49 | 337.80 | 1,923,860 | +3.70(+1.11%) |
Jan 05, 2024 | 335.47 | 337.21 | 333.03 | 334.10 | 1,522,214 | -0.47(-0.14%) |
Jan 04, 2024 | 335.39 | 337.26 | 334.01 | 334.57 | 2,771,293 | -0.82(-0.25%) |
Jan 03, 2024 | 339.97 | 341.20 | 335.00 | 335.39 | 3,083,965 | -8.93(-2.59%) |
Jan 02, 2024 | 345.58 | 347.68 | 342.71 | 344.32 | 2,336,982 | -3.96(-1.14%) |
Dec 29, 2023 | 349.16 | 350.27 | 346.82 | 348.29 | 1,242,833 | -0.67(-0.19%) |
Dec 28, 2023 | 351.49 | 351.85 | 348.62 | 348.96 | 1,309,914 | -2.21(-0.63%) |
Dec 27, 2023 | 351.85 | 352.72 | 349.00 | 351.17 | 1,319,535 | +0.39(+0.11%) |
Dec 26, 2023 | 351.49 | 352.27 | 348.88 | 350.79 | 1,547,306 | -1.01(-0.29%) |
Dec 22, 2023 | 347.38 | 352.17 | 345.31 | 351.80 | 2,331,376 | +5.66(+1.63%) |
Dec 21, 2023 | 337.62 | 346.88 | 337.62 | 346.14 | 3,333,776 | +9.18(+2.72%) |
Dec 20, 2023 | 342.98 | 344.04 | 336.67 | 336.96 | 3,432,492 | -2.00(-0.59%) |
Dec 19, 2023 | 330.24 | 342.22 | 329.54 | 338.95 | 3,277,279 | -0.34(-0.10%) |
Dec 18, 2023 | 340.10 | 341.41 | 338.09 | 339.29 | 3,230,097 | -2.28(-0.67%) |
Dec 15, 2023 | 335.90 | 344.36 | 333.74 | 341.57 | 3,913,499 | +1.41(+0.41%) |
Dec 14, 2023 | 340.18 | 342.81 | 338.19 | 340.17 | 2,570,159 | -0.90(-0.26%) |
Dec 13, 2023 | 340.83 | 342.62 | 337.33 | 341.07 | 2,347,913 | +0.42(+0.12%) |
Dec 12, 2023 | 339.37 | 340.68 | 338.65 | 340.65 | 1,951,429 | +0.90(+0.27%) |
Dec 11, 2023 | 332.70 | 339.83 | 332.69 | 339.75 | 1,827,760 | +5.04(+1.51%) |
Dec 08, 2023 | 332.59 | 335.19 | 332.06 | 334.71 | 1,284,133 | +2.11(+0.64%) |
Dec 07, 2023 | 334.04 | 334.04 | 331.72 | 332.59 | 1,884,508 | -0.31(-0.09%) |
Dec 06, 2023 | 335.24 | 336.92 | 332.47 | 332.90 | 1,513,418 | -0.42(-0.13%) |
Dec 05, 2023 | 332.13 | 334.81 | 330.82 | 333.32 | 1,527,942 | -0.60(-0.18%) |
Dec 04, 2023 | 332.68 | 336.27 | 331.67 | 333.91 | 2,367,173 | -1.62(-0.48%) |
Dec 01, 2023 | 331.30 | 335.97 | 330.67 | 335.53 | 1,701,510 | +4.88(+1.48%) |
Nov 30, 2023 | 331.70 | 332.49 | 329.67 | 330.65 | 4,330,451 | -0.20(-0.06%) |
Nov 29, 2023 | 332.49 | 333.29 | 330.29 | 330.85 | 1,317,141 | +0.77(+0.23%) |
Nov 28, 2023 | 329.12 | 330.70 | 327.52 | 330.07 | 1,388,199 | +0.13(+0.04%) |
Nov 27, 2023 | 331.32 | 331.93 | 329.70 | 329.94 | 1,598,897 | -1.60(-0.48%) |
Nov 24, 2023 | 330.66 | 332.40 | 329.61 | 331.54 | 713,820 | +0.90(+0.27%) |
Nov 22, 2023 | 331.74 | 333.02 | 330.32 | 330.64 | 1,436,579 | +2.85(+0.87%) |
Nov 21, 2023 | 328.82 | 329.95 | 326.30 | 327.79 | 1,614,918 | -0.63(-0.19%) |
Nov 20, 2023 | 324.02 | 329.57 | 323.78 | 328.42 | 1,424,554 | +3.05(+0.94%) |
Nov 17, 2023 | 325.21 | 326.47 | 323.78 | 325.38 | 1,573,284 | +0.51(+0.16%) |
Nov 16, 2023 | 324.65 | 327.20 | 323.64 | 324.87 | 2,157,936 | +1.81(+0.56%) |
Nov 15, 2023 | 317.23 | 323.28 | 316.36 | 323.06 | 2,364,756 | +4.97(+1.56%) |
Nov 14, 2023 | 317.43 | 319.78 | 316.45 | 318.09 | 1,837,406 | +4.82(+1.54%) |
Nov 13, 2023 | 313.65 | 314.59 | 311.96 | 313.27 | 1,459,501 | -4.03(-1.27%) |
Nov 10, 2023 | 313.18 | 317.87 | 312.40 | 317.30 | 1,444,418 | +5.43(+1.74%) |
Nov 09, 2023 | 314.91 | 315.02 | 311.11 | 311.87 | 1,586,798 | -3.57(-1.13%) |
Nov 08, 2023 | 314.50 | 317.07 | 313.02 | 315.44 | 1,828,717 | +2.61(+0.83%) |
Nov 07, 2023 | 310.66 | 315.99 | 310.37 | 312.83 | 1,874,461 | +2.08(+0.67%) |
Nov 06, 2023 | 309.98 | 311.83 | 308.71 | 310.75 | 1,436,929 | -0.40(-0.13%) |
Nov 03, 2023 | 307.32 | 314.36 | 306.70 | 311.14 | 2,161,893 | +5.33(+1.74%) |
Nov 02, 2023 | 301.40 | 306.57 | 299.05 | 305.81 | 2,168,980 | +7.42(+2.49%) |
Nov 01, 2023 | 295.94 | 299.92 | 295.94 | 298.39 | 1,987,580 | +3.52(+1.20%) |
Oct 31, 2023 | 290.89 | 295.06 | 290.89 | 294.87 | 1,968,226 | +4.36(+1.50%) |
Oct 30, 2023 | 289.56 | 291.62 | 287.49 | 290.51 | 1,857,378 | +2.64(+0.92%) |
Oct 27, 2023 | 289.75 | 290.85 | 286.30 | 287.87 | 1,491,494 | -1.99(-0.68%) |
Oct 26, 2023 | 291.61 | 293.69 | 288.20 | 289.86 | 2,712,873 | -0.63(-0.22%) |
Oct 25, 2023 | 291.33 | 293.29 | 288.94 | 290.49 | 2,191,360 | -3.38(-1.15%) |
Oct 24, 2023 | 294.05 | 295.77 | 291.85 | 293.88 | 1,863,185 | +1.14(+0.39%) |
Oct 23, 2023 | 292.79 | 296.26 | 292.50 | 292.73 | 1,324,830 | -2.05(-0.69%) |
Oct 20, 2023 | 300.12 | 300.65 | 293.72 | 294.78 | 2,403,684 | -5.90(-1.96%) |
Oct 19, 2023 | 302.65 | 304.70 | 299.32 | 300.67 | 1,395,099 | -0.82(-0.27%) |
Oct 18, 2023 | 304.43 | 307.06 | 301.04 | 301.50 | 1,384,192 | -4.45(-1.45%) |
Oct 17, 2023 | 300.51 | 307.51 | 300.16 | 305.94 | 1,588,055 | +2.89(+0.95%) |
Oct 16, 2023 | 301.75 | 305.53 | 299.69 | 303.06 | 1,502,820 | +3.48(+1.16%) |
Oct 13, 2023 | 300.04 | 303.71 | 297.85 | 299.57 | 1,685,133 | -2.51(-0.83%) |
Oct 12, 2023 | 309.46 | 309.46 | 301.93 | 302.08 | 2,312,789 | -8.12(-2.62%) |
Oct 11, 2023 | 309.98 | 312.39 | 307.63 | 310.20 | 1,307,772 | +1.50(+0.49%) |
Oct 10, 2023 | 309.73 | 311.77 | 307.95 | 308.70 | 1,926,934 | +0.31(+0.10%) |
Oct 09, 2023 | 306.23 | 309.46 | 304.79 | 308.40 | 1,424,129 | -0.18(-0.06%) |
Oct 06, 2023 | 304.71 | 311.46 | 303.17 | 308.57 | 2,470,076 | +2.50(+0.82%) |
Oct 05, 2023 | 305.23 | 306.81 | 301.83 | 306.07 | 2,120,031 | +0.27(+0.09%) |
Oct 04, 2023 | 307.14 | 307.40 | 303.32 | 305.81 | 2,179,098 | +3.12(+1.03%) |
Oct 03, 2023 | 303.50 | 307.94 | 302.01 | 302.68 | 2,483,609 | -2.01(-0.66%) |