Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 256.11 | 258.16 | 252.78 | 253.28 | 128,349 | -4.13(-1.60%) |
Jun 06, 2024 | 256.10 | 259.31 | 254.87 | 257.41 | 81,388 | +1.67(+0.65%) |
Jun 05, 2024 | 252.56 | 255.99 | 252.38 | 255.74 | 56,249 | +3.36(+1.33%) |
Jun 04, 2024 | 253.92 | 254.80 | 248.90 | 252.38 | 68,961 | -2.65(-1.04%) |
Jun 03, 2024 | 255.71 | 258.11 | 252.60 | 255.03 | 138,926 | +0.77(+0.30%) |
May 31, 2024 | 255.68 | 258.08 | 251.39 | 254.26 | 126,280 | -1.20(-0.47%) |
May 30, 2024 | 256.62 | 258.75 | 255.05 | 255.46 | 63,913 | -0.81(-0.32%) |
May 29, 2024 | 257.25 | 259.93 | 256.13 | 256.27 | 60,757 | -2.55(-0.99%) |
May 28, 2024 | 262.30 | 263.91 | 256.72 | 258.82 | 74,886 | -2.87(-1.10%) |
May 24, 2024 | 256.96 | 262.83 | 252.73 | 261.69 | 102,115 | +5.87(+2.29%) |
May 23, 2024 | 255.47 | 261.31 | 245.10 | 255.82 | 158,425 | +8.29(+3.35%) |
May 22, 2024 | 249.55 | 250.88 | 246.63 | 247.53 | 94,745 | -2.30(-0.92%) |
May 21, 2024 | 249.26 | 249.90 | 245.81 | 249.83 | 73,411 | +0.57(+0.23%) |
May 20, 2024 | 240.39 | 250.25 | 240.21 | 249.26 | 100,855 | +8.89(+3.70%) |
May 17, 2024 | 243.79 | 243.80 | 239.67 | 240.37 | 70,593 | -2.42(-1.00%) |
May 16, 2024 | 246.97 | 246.97 | 242.32 | 242.79 | 63,355 | -3.53(-1.43%) |
May 15, 2024 | 246.96 | 247.90 | 245.61 | 246.32 | 65,942 | +1.05(+0.43%) |
May 14, 2024 | 244.85 | 245.28 | 240.28 | 245.27 | 72,251 | +3.33(+1.38%) |
May 13, 2024 | 248.93 | 248.93 | 241.94 | 241.94 | 78,261 | -5.69(-2.30%) |
May 10, 2024 | 246.58 | 249.88 | 245.69 | 247.63 | 74,998 | +0.91(+0.37%) |
May 09, 2024 | 247.17 | 248.61 | 245.02 | 246.72 | 78,783 | -1.16(-0.47%) |
May 08, 2024 | 248.65 | 251.12 | 246.47 | 247.88 | 63,347 | -2.46(-0.98%) |
May 07, 2024 | 249.24 | 252.14 | 247.19 | 250.34 | 100,682 | +2.30(+0.93%) |
May 06, 2024 | 244.87 | 248.96 | 244.87 | 248.04 | 51,026 | +5.20(+2.14%) |
May 03, 2024 | 243.42 | 245.65 | 241.00 | 242.84 | 70,196 | +0.97(+0.40%) |
May 02, 2024 | 241.62 | 244.62 | 240.07 | 241.87 | 76,963 | +1.27(+0.53%) |
May 01, 2024 | 238.60 | 244.30 | 237.50 | 240.60 | 121,291 | +2.98(+1.25%) |
Apr 30, 2024 | 239.41 | 241.50 | 237.19 | 237.62 | 108,312 | -2.36(-0.98%) |
Apr 29, 2024 | 238.48 | 242.01 | 237.53 | 239.98 | 63,860 | +0.98(+0.41%) |
Apr 26, 2024 | 238.08 | 240.89 | 237.43 | 239.00 | 73,347 | +1.28(+0.54%) |
Apr 25, 2024 | 233.02 | 238.09 | 232.20 | 237.72 | 60,302 | -0.12(-0.05%) |
Apr 24, 2024 | 237.85 | 239.93 | 235.74 | 237.84 | 36,765 | -1.41(-0.59%) |
Apr 23, 2024 | 236.36 | 239.80 | 235.65 | 239.25 | 46,227 | +5.11(+2.18%) |
Apr 22, 2024 | 232.69 | 235.76 | 232.69 | 234.14 | 40,040 | +2.47(+1.07%) |
Apr 19, 2024 | 233.21 | 235.35 | 230.88 | 231.68 | 153,662 | -2.10(-0.90%) |
Apr 18, 2024 | 233.06 | 236.53 | 232.68 | 233.77 | 98,310 | +1.55(+0.67%) |
Apr 17, 2024 | 235.36 | 235.36 | 229.29 | 232.22 | 65,676 | -2.23(-0.95%) |
Apr 16, 2024 | 233.29 | 235.24 | 230.96 | 234.45 | 62,409 | -0.63(-0.27%) |
Apr 15, 2024 | 237.25 | 237.54 | 234.00 | 235.08 | 45,567 | -0.74(-0.31%) |
Apr 12, 2024 | 238.67 | 238.67 | 234.70 | 235.82 | 47,094 | -2.30(-0.97%) |
Apr 11, 2024 | 235.65 | 238.26 | 233.69 | 238.12 | 47,763 | +3.23(+1.37%) |
Apr 10, 2024 | 233.29 | 235.30 | 233.07 | 234.89 | 80,627 | -4.56(-1.90%) |
Apr 09, 2024 | 237.54 | 239.57 | 232.42 | 239.45 | 110,645 | +2.71(+1.14%) |
Apr 08, 2024 | 236.16 | 238.66 | 234.97 | 236.74 | 33,237 | +0.68(+0.29%) |
Apr 05, 2024 | 231.75 | 236.41 | 231.75 | 236.06 | 60,301 | +5.22(+2.26%) |
Apr 04, 2024 | 232.50 | 233.34 | 229.90 | 230.85 | 96,258 | +0.87(+0.38%) |
Apr 03, 2024 | 227.11 | 233.91 | 227.11 | 229.98 | 51,518 | +1.60(+0.70%) |
Apr 02, 2024 | 230.80 | 230.80 | 225.85 | 228.38 | 60,089 | -3.34(-1.44%) |
Apr 01, 2024 | 234.39 | 234.79 | 229.90 | 231.72 | 42,010 | -2.68(-1.14%) |
Mar 28, 2024 | 233.26 | 236.50 | 232.79 | 234.39 | 77,902 | +2.00(+0.86%) |
Mar 27, 2024 | 230.24 | 232.99 | 228.27 | 232.40 | 53,040 | +3.98(+1.74%) |
Mar 26, 2024 | 229.87 | 230.68 | 225.63 | 228.42 | 113,989 | +0.44(+0.19%) |
Mar 25, 2024 | 233.31 | 235.08 | 227.17 | 227.98 | 102,234 | -4.49(-1.93%) |
Mar 22, 2024 | 240.36 | 240.36 | 232.12 | 232.47 | 119,312 | -7.42(-3.09%) |
Mar 21, 2024 | 238.54 | 243.09 | 238.54 | 239.89 | 88,922 | +3.11(+1.31%) |
Mar 20, 2024 | 233.93 | 237.45 | 231.84 | 236.78 | 47,427 | +2.42(+1.03%) |
Mar 19, 2024 | 230.02 | 234.80 | 229.66 | 234.36 | 125,189 | +4.13(+1.79%) |
Mar 18, 2024 | 229.55 | 233.22 | 220.91 | 230.24 | 157,420 | +0.36(+0.16%) |
Mar 15, 2024 | 229.24 | 232.38 | 229.24 | 229.88 | 187,952 | -0.96(-0.42%) |
Mar 14, 2024 | 229.82 | 233.78 | 229.33 | 230.84 | 129,580 | -0.02(-0.01%) |
Mar 13, 2024 | 229.89 | 233.43 | 229.47 | 230.86 | 150,445 | -0.41(-0.18%) |
Mar 12, 2024 | 232.56 | 235.02 | 230.01 | 231.27 | 77,798 | -1.64(-0.70%) |
Mar 11, 2024 | 231.91 | 232.98 | 229.50 | 232.90 | 68,586 | -0.61(-0.26%) |
Mar 08, 2024 | 239.54 | 241.40 | 231.97 | 233.51 | 66,341 | -4.41(-1.85%) |
Mar 07, 2024 | 235.98 | 239.89 | 235.96 | 237.92 | 55,779 | +3.39(+1.44%) |
Mar 06, 2024 | 232.47 | 236.45 | 230.94 | 234.53 | 52,037 | +3.94(+1.71%) |
Mar 05, 2024 | 232.66 | 233.79 | 230.30 | 230.60 | 65,905 | -3.55(-1.51%) |
Mar 04, 2024 | 230.23 | 238.49 | 230.23 | 234.14 | 63,657 | +5.94(+2.60%) |
Mar 01, 2024 | 229.92 | 232.13 | 226.38 | 228.20 | 61,367 | -1.99(-0.86%) |
Feb 29, 2024 | 227.44 | 231.33 | 227.44 | 230.19 | 61,634 | +3.62(+1.60%) |
Feb 28, 2024 | 227.69 | 231.08 | 225.99 | 226.57 | 59,368 | -2.63(-1.15%) |
Feb 27, 2024 | 232.34 | 233.28 | 228.53 | 229.20 | 87,275 | -1.45(-0.63%) |
Feb 26, 2024 | 229.21 | 233.53 | 229.21 | 230.65 | 53,788 | +0.38(+0.16%) |
Feb 23, 2024 | 229.25 | 232.62 | 227.42 | 230.27 | 54,683 | +2.45(+1.07%) |
Feb 22, 2024 | 226.22 | 229.83 | 226.22 | 227.82 | 72,461 | +1.02(+0.45%) |
Feb 21, 2024 | 233.77 | 234.54 | 224.53 | 226.80 | 105,352 | -6.38(-2.74%) |
Feb 20, 2024 | 229.67 | 233.30 | 227.49 | 233.18 | 161,135 | +1.39(+0.60%) |
Feb 16, 2024 | 228.45 | 233.07 | 228.36 | 231.79 | 94,863 | +3.31(+1.45%) |
Feb 15, 2024 | 222.38 | 228.85 | 221.22 | 228.49 | 59,739 | +6.50(+2.93%) |
Feb 14, 2024 | 221.06 | 224.96 | 221.06 | 221.98 | 122,336 | +3.09(+1.41%) |
Feb 13, 2024 | 222.96 | 224.39 | 217.84 | 218.90 | 89,756 | -9.27(-4.06%) |
Feb 12, 2024 | 228.50 | 229.77 | 226.24 | 228.17 | 60,478 | -1.07(-0.47%) |
Feb 09, 2024 | 227.81 | 230.87 | 225.92 | 229.24 | 61,333 | +2.66(+1.17%) |
Feb 08, 2024 | 223.74 | 228.18 | 222.27 | 226.58 | 57,768 | +1.80(+0.80%) |
Feb 07, 2024 | 222.27 | 226.75 | 222.08 | 224.78 | 70,591 | +4.20(+1.90%) |
Feb 06, 2024 | 217.41 | 221.52 | 217.41 | 220.59 | 108,977 | +2.84(+1.30%) |
Feb 05, 2024 | 217.98 | 219.14 | 216.42 | 217.75 | 76,243 | -2.50(-1.13%) |
Feb 02, 2024 | 218.16 | 220.53 | 215.91 | 220.25 | 83,916 | +0.46(+0.21%) |
Feb 01, 2024 | 209.90 | 221.92 | 209.90 | 219.79 | 127,423 | +8.40(+3.98%) |
Jan 31, 2024 | 217.72 | 219.89 | 209.29 | 211.38 | 199,823 | -6.22(-2.86%) |
Jan 30, 2024 | 210.11 | 217.93 | 210.11 | 217.60 | 164,837 | +7.58(+3.61%) |
Jan 29, 2024 | 205.11 | 210.13 | 204.32 | 210.01 | 131,826 | +5.47(+2.67%) |
Jan 26, 2024 | 210.28 | 210.28 | 203.65 | 204.55 | 224,030 | -4.09(-1.96%) |
Jan 25, 2024 | 209.88 | 209.88 | 206.38 | 208.64 | 112,456 | +1.39(+0.67%) |
Jan 24, 2024 | 213.66 | 213.66 | 206.93 | 207.25 | 63,014 | -4.73(-2.23%) |
Jan 23, 2024 | 219.46 | 219.46 | 211.95 | 211.98 | 124,565 | -5.35(-2.46%) |
Jan 22, 2024 | 217.02 | 218.63 | 215.74 | 217.33 | 77,389 | +2.27(+1.05%) |
Jan 19, 2024 | 216.61 | 216.61 | 209.98 | 215.06 | 162,260 | -0.46(-0.21%) |
Jan 18, 2024 | 214.39 | 215.52 | 209.26 | 215.52 | 123,400 | +2.91(+1.37%) |
Jan 17, 2024 | 213.26 | 215.13 | 208.25 | 212.62 | 96,866 | -2.73(-1.27%) |
Jan 16, 2024 | 212.16 | 216.03 | 211.63 | 215.34 | 219,245 | +1.80(+0.84%) |
Jan 12, 2024 | 213.41 | 214.79 | 211.15 | 213.55 | 116,824 | +2.43(+1.15%) |
Jan 11, 2024 | 207.46 | 212.69 | 207.07 | 211.12 | 171,084 | +4.58(+2.22%) |
Jan 10, 2024 | 204.44 | 206.61 | 204.44 | 206.54 | 81,147 | +2.10(+1.03%) |
Jan 09, 2024 | 203.00 | 206.82 | 200.77 | 204.44 | 119,287 | -0.49(-0.24%) |
Jan 08, 2024 | 200.78 | 204.93 | 200.14 | 204.93 | 89,541 | +3.23(+1.60%) |
Jan 05, 2024 | 202.01 | 204.07 | 201.51 | 201.70 | 107,852 | -1.74(-0.85%) |
Jan 04, 2024 | 205.01 | 205.01 | 200.64 | 203.43 | 79,961 | -1.20(-0.59%) |
Jan 03, 2024 | 207.26 | 208.62 | 203.68 | 204.63 | 108,380 | -3.12(-1.50%) |
Jan 02, 2024 | 206.21 | 207.76 | 203.19 | 207.76 | 128,192 | +0.72(+0.35%) |
Dec 29, 2023 | 209.55 | 209.55 | 206.97 | 207.04 | 49,131 | -1.96(-0.94%) |
Dec 28, 2023 | 208.44 | 210.64 | 208.43 | 208.99 | 56,044 | -0.50(-0.24%) |
Dec 27, 2023 | 209.69 | 211.18 | 207.61 | 209.49 | 45,544 | +0.91(+0.44%) |
Dec 26, 2023 | 206.57 | 210.19 | 205.93 | 208.59 | 46,995 | +1.64(+0.79%) |
Dec 22, 2023 | 203.62 | 208.65 | 202.41 | 206.95 | 46,695 | +3.97(+1.96%) |
Dec 21, 2023 | 204.27 | 205.62 | 200.94 | 202.97 | 42,768 | +0.19(+0.09%) |
Dec 20, 2023 | 203.44 | 207.99 | 202.45 | 202.78 | 48,106 | -0.71(-0.35%) |
Dec 19, 2023 | 204.15 | 206.72 | 202.16 | 203.49 | 52,232 | +1.39(+0.69%) |
Dec 18, 2023 | 202.32 | 203.14 | 198.84 | 202.11 | 121,737 | -1.08(-0.53%) |
Dec 15, 2023 | 203.28 | 205.09 | 199.77 | 203.18 | 172,724 | +2.19(+1.09%) |
Dec 14, 2023 | 197.89 | 201.77 | 196.81 | 201.00 | 99,297 | +5.47(+2.80%) |
Dec 13, 2023 | 190.77 | 196.22 | 190.74 | 195.53 | 83,913 | +4.77(+2.50%) |
Dec 12, 2023 | 188.50 | 190.76 | 187.76 | 190.76 | 59,732 | +3.27(+1.75%) |
Dec 11, 2023 | 183.10 | 189.26 | 183.10 | 187.48 | 75,307 | +5.28(+2.90%) |
Dec 08, 2023 | 180.24 | 183.66 | 180.18 | 182.20 | 33,150 | +1.42(+0.78%) |
Dec 07, 2023 | 178.79 | 180.78 | 176.74 | 180.78 | 43,954 | +2.64(+1.48%) |
Dec 06, 2023 | 180.84 | 183.31 | 178.15 | 178.15 | 39,747 | -1.28(-0.71%) |
Dec 05, 2023 | 179.56 | 181.11 | 178.36 | 179.43 | 45,524 | -0.45(-0.25%) |
Dec 04, 2023 | 179.69 | 182.56 | 179.40 | 179.88 | 52,088 | -1.21(-0.67%) |
Dec 01, 2023 | 177.73 | 181.77 | 176.78 | 181.08 | 46,256 | +4.07(+2.30%) |
Nov 30, 2023 | 176.24 | 179.68 | 176.24 | 177.01 | 74,028 | +0.33(+0.19%) |
Nov 29, 2023 | 175.09 | 176.93 | 174.58 | 176.68 | 65,799 | +2.99(+1.72%) |
Nov 28, 2023 | 175.57 | 175.86 | 172.66 | 173.69 | 66,426 | -1.81(-1.03%) |
Nov 27, 2023 | 176.05 | 177.20 | 174.57 | 175.49 | 64,445 | -1.79(-1.01%) |
Nov 24, 2023 | 174.88 | 178.07 | 174.88 | 177.28 | 21,777 | +2.05(+1.17%) |
Nov 22, 2023 | 172.90 | 175.84 | 172.47 | 175.24 | 43,246 | +1.82(+1.05%) |
Nov 21, 2023 | 168.70 | 176.41 | 167.51 | 173.42 | 81,287 | +4.68(+2.77%) |
Nov 20, 2023 | 172.31 | 172.77 | 168.52 | 168.74 | 43,722 | -3.94(-2.28%) |
Nov 17, 2023 | 173.65 | 175.22 | 172.43 | 172.68 | 51,145 | +0.02(+0.01%) |
Nov 16, 2023 | 173.59 | 177.20 | 172.49 | 172.66 | 52,280 | -1.03(-0.59%) |
Nov 15, 2023 | 177.87 | 180.54 | 173.69 | 173.69 | 40,003 | -5.72(-3.19%) |
Nov 14, 2023 | 170.69 | 179.41 | 170.69 | 179.41 | 86,744 | +9.89(+5.84%) |
Nov 13, 2023 | 167.47 | 172.31 | 167.47 | 169.51 | 32,084 | +0.66(+0.39%) |
Nov 10, 2023 | 168.90 | 169.69 | 167.52 | 168.86 | 41,492 | +1.41(+0.84%) |
Nov 09, 2023 | 170.63 | 171.22 | 166.97 | 167.45 | 53,893 | -1.66(-0.98%) |
Nov 08, 2023 | 173.19 | 173.68 | 168.20 | 169.11 | 33,384 | -2.78(-1.62%) |
Nov 07, 2023 | 170.14 | 173.25 | 167.70 | 171.89 | 94,507 | +2.60(+1.53%) |
Nov 06, 2023 | 172.96 | 173.75 | 168.82 | 169.29 | 103,457 | -4.89(-2.81%) |
Nov 03, 2023 | 174.07 | 178.65 | 173.27 | 174.19 | 111,583 | +2.88(+1.68%) |
Nov 02, 2023 | 179.40 | 181.17 | 170.63 | 171.31 | 93,526 | -3.37(-1.93%) |