Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 187.28 | 187.74 | 185.06 | 185.07 | 774,334 | -3.82(-2.02%) |
Jun 10, 2024 | 186.44 | 189.17 | 184.98 | 188.89 | 411,333 | +1.50(+0.80%) |
Jun 07, 2024 | 188.28 | 189.78 | 187.20 | 187.39 | 265,387 | -1.91(-1.01%) |
Jun 06, 2024 | 189.36 | 191.35 | 189.18 | 189.30 | 303,172 | -0.83(-0.44%) |
Jun 05, 2024 | 191.22 | 192.66 | 188.93 | 190.13 | 480,519 | +0.15(+0.08%) |
Jun 04, 2024 | 192.05 | 193.46 | 189.61 | 189.98 | 398,540 | -2.17(-1.13%) |
Jun 03, 2024 | 197.47 | 198.57 | 191.13 | 192.15 | 366,876 | -4.21(-2.14%) |
May 31, 2024 | 197.32 | 199.88 | 194.97 | 196.36 | 673,325 | -0.59(-0.30%) |
May 30, 2024 | 196.69 | 199.06 | 196.54 | 196.95 | 669,619 | +0.46(+0.23%) |
May 29, 2024 | 199.06 | 199.35 | 195.02 | 196.49 | 452,006 | -2.88(-1.44%) |
May 28, 2024 | 202.50 | 204.26 | 198.75 | 199.37 | 534,206 | -3.10(-1.53%) |
May 24, 2024 | 206.01 | 206.01 | 201.46 | 202.47 | 600,192 | -3.10(-1.51%) |
May 23, 2024 | 220.00 | 222.03 | 202.00 | 205.57 | 1,046,552 | -21.55(-9.49%) |
May 22, 2024 | 225.16 | 229.00 | 225.16 | 227.12 | 293,138 | +2.09(+0.93%) |
May 21, 2024 | 227.07 | 227.07 | 224.31 | 225.03 | 241,168 | -2.73(-1.20%) |
May 20, 2024 | 226.92 | 228.75 | 226.04 | 227.76 | 163,631 | +0.79(+0.35%) |
May 17, 2024 | 228.37 | 228.51 | 225.05 | 226.97 | 282,272 | -1.29(-0.57%) |
May 16, 2024 | 228.22 | 229.12 | 225.51 | 228.26 | 271,175 | -0.73(-0.32%) |
May 15, 2024 | 232.75 | 232.75 | 228.57 | 228.99 | 238,567 | -1.67(-0.72%) |
May 14, 2024 | 232.48 | 233.17 | 228.63 | 230.66 | 245,535 | -1.00(-0.43%) |
May 13, 2024 | 238.20 | 238.47 | 231.42 | 231.66 | 275,831 | -6.41(-2.69%) |
May 10, 2024 | 231.15 | 238.45 | 231.15 | 238.07 | 736,749 | +6.92(+2.99%) |
May 09, 2024 | 230.16 | 231.76 | 229.96 | 231.15 | 118,954 | +1.69(+0.74%) |
May 08, 2024 | 228.22 | 229.55 | 226.79 | 229.46 | 180,523 | +0.70(+0.31%) |
May 07, 2024 | 226.55 | 231.33 | 226.54 | 228.76 | 389,560 | +1.51(+0.66%) |
May 06, 2024 | 225.00 | 227.25 | 224.49 | 227.25 | 198,203 | +4.32(+1.94%) |
May 03, 2024 | 223.94 | 225.28 | 221.62 | 222.93 | 199,190 | +0.37(+0.17%) |
May 02, 2024 | 221.49 | 222.61 | 218.25 | 222.56 | 237,884 | +3.23(+1.47%) |
May 01, 2024 | 219.43 | 222.60 | 217.49 | 219.33 | 403,850 | -0.20(-0.09%) |
Apr 30, 2024 | 224.31 | 224.93 | 218.64 | 219.53 | 426,525 | -5.60(-2.49%) |
Apr 29, 2024 | 230.41 | 231.90 | 223.49 | 225.13 | 414,008 | -4.81(-2.09%) |
Apr 26, 2024 | 227.03 | 230.00 | 225.61 | 229.94 | 482,688 | +2.01(+0.88%) |
Apr 25, 2024 | 233.15 | 233.70 | 222.03 | 227.93 | 746,818 | -9.68(-4.07%) |
Apr 24, 2024 | 239.37 | 242.65 | 236.49 | 237.61 | 309,057 | -2.16(-0.90%) |
Apr 23, 2024 | 236.61 | 240.84 | 235.78 | 239.77 | 175,140 | +4.61(+1.96%) |
Apr 22, 2024 | 238.66 | 239.24 | 234.82 | 235.16 | 262,941 | -3.20(-1.34%) |
Apr 19, 2024 | 238.83 | 240.84 | 236.96 | 238.36 | 214,625 | -0.57(-0.24%) |
Apr 18, 2024 | 237.91 | 241.25 | 236.31 | 238.93 | 291,050 | +2.32(+0.98%) |
Apr 17, 2024 | 240.31 | 240.31 | 235.66 | 236.61 | 238,624 | -2.90(-1.21%) |
Apr 16, 2024 | 238.01 | 242.17 | 237.70 | 239.51 | 270,767 | +0.63(+0.26%) |
Apr 15, 2024 | 241.05 | 243.04 | 238.87 | 238.88 | 198,191 | +0.28(+0.12%) |
Apr 12, 2024 | 240.58 | 241.12 | 236.83 | 238.60 | 217,850 | -3.96(-1.63%) |
Apr 11, 2024 | 242.06 | 243.91 | 240.96 | 242.56 | 157,226 | +0.98(+0.41%) |
Apr 10, 2024 | 241.19 | 243.70 | 238.85 | 241.58 | 155,498 | -3.17(-1.30%) |
Apr 09, 2024 | 246.47 | 248.85 | 242.63 | 244.75 | 206,079 | -1.79(-0.73%) |
Apr 08, 2024 | 248.89 | 250.17 | 245.70 | 246.54 | 205,501 | -1.43(-0.58%) |
Apr 05, 2024 | 247.89 | 250.92 | 247.03 | 247.97 | 256,892 | +1.04(+0.42%) |
Apr 04, 2024 | 252.69 | 253.41 | 246.65 | 246.93 | 141,765 | -3.12(-1.25%) |
Apr 03, 2024 | 247.95 | 252.83 | 247.95 | 250.05 | 238,845 | +0.84(+0.34%) |
Apr 02, 2024 | 252.95 | 252.95 | 247.50 | 249.21 | 285,687 | -3.43(-1.36%) |
Apr 01, 2024 | 255.60 | 255.60 | 251.75 | 252.64 | 181,680 | -2.80(-1.10%) |
Mar 28, 2024 | 258.28 | 258.55 | 255.22 | 255.44 | 247,935 | -2.93(-1.13%) |
Mar 27, 2024 | 253.23 | 258.62 | 252.67 | 258.37 | 384,365 | +6.07(+2.41%) |
Mar 26, 2024 | 255.35 | 256.91 | 252.29 | 252.30 | 284,088 | -3.03(-1.19%) |
Mar 25, 2024 | 257.06 | 258.26 | 255.14 | 255.33 | 262,800 | -1.98(-0.77%) |
Mar 22, 2024 | 257.06 | 257.39 | 254.38 | 257.32 | 324,355 | +0.99(+0.39%) |
Mar 21, 2024 | 256.27 | 260.40 | 255.80 | 256.33 | 257,042 | +1.06(+0.41%) |
Mar 20, 2024 | 251.39 | 255.28 | 250.02 | 255.27 | 202,020 | +3.92(+1.56%) |
Mar 19, 2024 | 247.83 | 251.82 | 247.80 | 251.35 | 195,024 | +3.12(+1.26%) |
Mar 18, 2024 | 247.30 | 250.79 | 247.30 | 248.23 | 249,897 | +0.52(+0.21%) |
Mar 15, 2024 | 246.26 | 249.83 | 246.26 | 247.71 | 899,717 | +1.63(+0.66%) |
Mar 14, 2024 | 248.56 | 249.32 | 244.77 | 246.09 | 581,486 | -1.99(-0.80%) |
Mar 13, 2024 | 252.46 | 252.46 | 247.21 | 248.07 | 632,655 | -3.75(-1.49%) |
Mar 12, 2024 | 251.58 | 253.48 | 250.87 | 251.82 | 179,473 | -0.25(-0.10%) |
Mar 11, 2024 | 253.67 | 253.67 | 250.19 | 252.07 | 174,019 | -1.65(-0.65%) |
Mar 08, 2024 | 255.22 | 258.11 | 252.21 | 253.72 | 162,457 | -0.72(-0.28%) |
Mar 07, 2024 | 255.41 | 256.21 | 252.42 | 254.43 | 197,511 | +0.81(+0.32%) |
Mar 06, 2024 | 253.71 | 255.81 | 252.80 | 253.63 | 175,740 | +1.46(+0.58%) |
Mar 05, 2024 | 254.00 | 254.00 | 250.71 | 252.17 | 237,270 | -2.41(-0.95%) |
Mar 04, 2024 | 255.10 | 256.39 | 254.22 | 254.58 | 181,061 | +1.11(+0.44%) |
Mar 01, 2024 | 255.86 | 257.14 | 251.87 | 253.48 | 234,067 | -2.40(-0.94%) |
Feb 29, 2024 | 257.39 | 258.31 | 254.95 | 255.88 | 269,194 | +0.03(+0.01%) |
Feb 28, 2024 | 252.56 | 256.00 | 252.56 | 255.85 | 253,543 | +3.02(+1.19%) |
Feb 27, 2024 | 252.83 | 253.08 | 249.93 | 252.83 | 211,097 | +0.31(+0.12%) |
Feb 26, 2024 | 248.08 | 252.77 | 248.03 | 252.52 | 216,392 | +3.19(+1.28%) |
Feb 23, 2024 | 248.31 | 249.80 | 246.38 | 249.33 | 209,174 | +1.50(+0.60%) |
Feb 22, 2024 | 247.30 | 249.30 | 245.77 | 247.83 | 379,233 | +2.06(+0.84%) |
Feb 21, 2024 | 246.81 | 246.81 | 243.03 | 245.78 | 196,717 | -0.52(-0.21%) |
Feb 20, 2024 | 248.07 | 249.20 | 243.27 | 246.30 | 381,536 | -2.90(-1.16%) |
Feb 16, 2024 | 248.50 | 252.26 | 245.77 | 249.20 | 455,890 | +0.10(+0.04%) |
Feb 15, 2024 | 238.69 | 250.38 | 237.83 | 249.10 | 744,563 | +18.20(+7.88%) |
Feb 14, 2024 | 227.86 | 231.69 | 227.86 | 230.90 | 402,184 | +4.29(+1.89%) |
Feb 13, 2024 | 226.40 | 229.67 | 224.63 | 226.61 | 365,644 | -4.43(-1.92%) |
Feb 12, 2024 | 230.43 | 233.55 | 229.95 | 231.04 | 250,579 | +0.07(+0.03%) |
Feb 09, 2024 | 229.85 | 231.99 | 228.89 | 230.97 | 308,971 | +1.52(+0.66%) |
Feb 08, 2024 | 227.08 | 229.90 | 226.33 | 229.45 | 221,787 | +3.25(+1.44%) |
Feb 07, 2024 | 224.54 | 227.74 | 223.95 | 226.20 | 312,444 | +3.06(+1.37%) |
Feb 06, 2024 | 221.66 | 223.69 | 221.66 | 223.14 | 233,546 | +1.15(+0.52%) |
Feb 05, 2024 | 223.68 | 223.68 | 220.96 | 222.00 | 238,233 | -3.87(-1.71%) |
Feb 02, 2024 | 224.60 | 227.45 | 221.62 | 225.86 | 236,016 | +0.70(+0.31%) |
Feb 01, 2024 | 223.37 | 226.40 | 221.37 | 225.17 | 298,578 | +3.57(+1.61%) |
Jan 31, 2024 | 226.49 | 227.54 | 221.31 | 221.60 | 785,818 | -4.78(-2.11%) |
Jan 30, 2024 | 224.71 | 226.98 | 222.73 | 226.37 | 192,099 | +1.27(+0.56%) |
Jan 29, 2024 | 223.72 | 225.32 | 221.50 | 225.11 | 199,787 | +1.69(+0.75%) |
Jan 26, 2024 | 223.11 | 225.17 | 221.85 | 223.42 | 279,475 | +1.17(+0.52%) |
Jan 25, 2024 | 221.86 | 223.32 | 220.83 | 222.25 | 275,252 | +2.88(+1.31%) |
Jan 24, 2024 | 222.49 | 224.87 | 218.44 | 219.37 | 186,466 | -2.68(-1.21%) |
Jan 23, 2024 | 224.37 | 224.37 | 220.00 | 222.06 | 213,695 | -0.60(-0.27%) |
Jan 22, 2024 | 220.78 | 222.97 | 220.78 | 222.65 | 252,878 | +2.55(+1.16%) |
Jan 19, 2024 | 215.79 | 220.20 | 214.17 | 220.10 | 351,553 | +5.23(+2.43%) |
Jan 18, 2024 | 211.14 | 214.99 | 211.14 | 214.88 | 211,447 | +4.98(+2.37%) |
Jan 17, 2024 | 210.22 | 211.79 | 209.54 | 209.90 | 165,833 | -2.13(-1.01%) |
Jan 16, 2024 | 210.61 | 212.16 | 207.93 | 212.03 | 180,949 | +0.18(+0.08%) |
Jan 12, 2024 | 210.73 | 213.35 | 210.52 | 211.85 | 203,614 | +2.03(+0.97%) |
Jan 11, 2024 | 209.01 | 210.18 | 206.70 | 209.82 | 197,810 | +1.22(+0.58%) |
Jan 10, 2024 | 209.91 | 210.76 | 207.64 | 208.60 | 215,872 | -1.13(-0.54%) |
Jan 09, 2024 | 208.91 | 210.31 | 207.81 | 209.73 | 211,059 | -1.89(-0.89%) |
Jan 08, 2024 | 209.56 | 211.82 | 208.14 | 211.62 | 246,618 | +0.98(+0.46%) |
Jan 05, 2024 | 210.94 | 212.96 | 209.72 | 210.64 | 315,525 | -0.96(-0.45%) |
Jan 04, 2024 | 209.34 | 212.48 | 209.34 | 211.59 | 290,473 | +2.53(+1.21%) |
Jan 03, 2024 | 210.95 | 212.03 | 208.80 | 209.06 | 319,561 | -4.06(-1.90%) |
Jan 02, 2024 | 215.28 | 216.48 | 211.83 | 213.12 | 269,120 | -3.73(-1.72%) |
Dec 29, 2023 | 218.33 | 219.41 | 216.61 | 216.85 | 178,854 | -1.65(-0.75%) |
Dec 28, 2023 | 219.13 | 219.25 | 217.84 | 218.50 | 128,818 | -0.64(-0.29%) |
Dec 27, 2023 | 218.48 | 219.81 | 218.34 | 219.13 | 132,367 | +0.62(+0.28%) |
Dec 26, 2023 | 217.38 | 219.68 | 217.28 | 218.52 | 160,757 | +1.47(+0.68%) |
Dec 22, 2023 | 216.41 | 218.04 | 214.40 | 217.05 | 129,094 | +1.79(+0.83%) |
Dec 21, 2023 | 215.35 | 215.65 | 213.38 | 215.26 | 136,238 | +2.16(+1.01%) |
Dec 20, 2023 | 214.48 | 217.16 | 212.98 | 213.10 | 249,351 | -1.60(-0.75%) |
Dec 19, 2023 | 217.98 | 218.67 | 213.67 | 214.70 | 431,846 | -1.90(-0.88%) |
Dec 18, 2023 | 215.10 | 216.78 | 212.54 | 216.60 | 517,039 | +1.45(+0.67%) |
Dec 15, 2023 | 216.15 | 217.06 | 214.19 | 215.15 | 762,169 | -0.03(-0.01%) |
Dec 14, 2023 | 209.56 | 216.41 | 208.79 | 215.18 | 676,367 | +7.07(+3.40%) |
Dec 13, 2023 | 205.21 | 208.55 | 203.38 | 208.11 | 365,042 | +2.75(+1.34%) |
Dec 12, 2023 | 207.47 | 207.50 | 205.09 | 205.36 | 324,558 | -1.65(-0.80%) |
Dec 11, 2023 | 205.63 | 207.53 | 204.42 | 207.01 | 208,430 | +1.45(+0.71%) |
Dec 08, 2023 | 203.34 | 206.20 | 203.18 | 205.56 | 689,177 | +2.04(+1.00%) |
Dec 07, 2023 | 201.94 | 203.54 | 201.25 | 203.52 | 152,363 | +1.89(+0.94%) |
Dec 06, 2023 | 202.50 | 205.19 | 201.38 | 201.63 | 238,459 | -0.22(-0.11%) |
Dec 05, 2023 | 201.78 | 203.16 | 200.60 | 201.85 | 192,034 | -1.18(-0.58%) |
Dec 04, 2023 | 198.99 | 203.25 | 198.99 | 203.03 | 225,085 | +2.47(+1.23%) |
Dec 01, 2023 | 197.13 | 200.92 | 196.94 | 200.56 | 184,730 | +3.69(+1.87%) |
Nov 30, 2023 | 195.47 | 196.98 | 193.97 | 196.87 | 236,847 | +2.26(+1.16%) |
Nov 29, 2023 | 194.63 | 195.86 | 193.40 | 194.61 | 208,321 | +1.81(+0.94%) |
Nov 28, 2023 | 195.76 | 196.10 | 192.62 | 192.80 | 178,759 | -2.97(-1.52%) |
Nov 27, 2023 | 193.48 | 196.50 | 193.14 | 195.78 | 229,528 | +1.11(+0.57%) |
Nov 24, 2023 | 192.54 | 195.00 | 191.59 | 194.66 | 79,632 | +1.47(+0.76%) |
Nov 22, 2023 | 195.32 | 195.82 | 192.96 | 193.19 | 159,409 | -1.30(-0.67%) |
Nov 21, 2023 | 193.65 | 195.56 | 193.14 | 194.49 | 187,172 | +0.60(+0.31%) |
Nov 20, 2023 | 193.57 | 195.32 | 192.76 | 193.90 | 229,830 | -0.12(-0.06%) |
Nov 17, 2023 | 194.54 | 195.17 | 189.06 | 194.01 | 228,916 | +0.54(+0.28%) |
Nov 16, 2023 | 194.19 | 196.20 | 192.84 | 193.48 | 263,299 | -1.00(-0.52%) |
Nov 15, 2023 | 194.63 | 196.81 | 193.74 | 194.48 | 376,598 | +0.71(+0.36%) |
Nov 14, 2023 | 190.75 | 194.53 | 189.78 | 193.78 | 461,365 | +5.86(+3.12%) |
Nov 13, 2023 | 186.18 | 188.19 | 184.83 | 187.91 | 244,160 | +1.70(+0.91%) |
Nov 10, 2023 | 183.44 | 186.54 | 182.90 | 186.21 | 243,838 | +3.26(+1.78%) |
Nov 09, 2023 | 183.12 | 183.89 | 182.13 | 182.95 | 231,991 | +1.40(+0.77%) |
Nov 08, 2023 | 180.10 | 182.39 | 179.56 | 181.55 | 320,479 | +2.28(+1.27%) |
Nov 07, 2023 | 181.13 | 181.13 | 178.58 | 179.28 | 265,683 | -2.52(-1.39%) |
Nov 06, 2023 | 183.13 | 183.75 | 180.92 | 181.80 | 241,494 | -1.03(-0.57%) |
Nov 03, 2023 | 181.45 | 185.03 | 181.45 | 182.83 | 262,262 | +3.42(+1.91%) |
Nov 02, 2023 | 177.45 | 179.86 | 177.40 | 179.41 | 221,924 | +4.21(+2.41%) |