Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 218.35 | 223.95 | 218.29 | 223.15 | 189,556 | +5.12(+2.35%) |
Jun 14, 2024 | 219.09 | 220.10 | 217.17 | 218.03 | 254,936 | -2.91(-1.32%) |
Jun 13, 2024 | 219.43 | 222.13 | 219.11 | 220.94 | 256,430 | +1.67(+0.76%) |
Jun 12, 2024 | 223.15 | 223.48 | 217.43 | 219.27 | 288,661 | -3.62(-1.63%) |
Jun 11, 2024 | 225.58 | 225.97 | 222.88 | 222.90 | 286,795 | -4.66(-2.05%) |
Jun 10, 2024 | 226.69 | 228.72 | 224.32 | 227.56 | 150,634 | +0.02(+0.01%) |
Jun 07, 2024 | 226.27 | 229.52 | 225.55 | 227.54 | 160,247 | +1.54(+0.68%) |
Jun 06, 2024 | 226.22 | 227.34 | 224.38 | 226.00 | 172,376 | +0.40(+0.18%) |
Jun 05, 2024 | 223.29 | 226.03 | 221.30 | 225.60 | 241,488 | +1.57(+0.70%) |
Jun 04, 2024 | 224.42 | 227.81 | 223.94 | 224.03 | 208,210 | -0.35(-0.16%) |
Jun 03, 2024 | 227.35 | 229.83 | 222.93 | 224.38 | 303,904 | -3.07(-1.35%) |
May 31, 2024 | 227.19 | 229.34 | 225.61 | 227.46 | 367,651 | +0.30(+0.13%) |
May 30, 2024 | 222.47 | 227.50 | 221.86 | 227.16 | 398,881 | +4.90(+2.21%) |
May 29, 2024 | 227.99 | 227.99 | 222.23 | 222.26 | 281,153 | -6.31(-2.76%) |
May 28, 2024 | 227.02 | 228.95 | 224.70 | 228.57 | 220,564 | +0.30(+0.13%) |
May 24, 2024 | 226.87 | 228.54 | 226.14 | 228.27 | 150,345 | +1.40(+0.62%) |
May 23, 2024 | 230.61 | 231.99 | 225.30 | 226.87 | 275,152 | -3.74(-1.62%) |
May 22, 2024 | 231.00 | 235.03 | 230.01 | 230.61 | 328,475 | -0.75(-0.32%) |
May 21, 2024 | 227.87 | 231.40 | 227.21 | 231.36 | 269,831 | +4.36(+1.92%) |
May 20, 2024 | 229.59 | 229.59 | 226.35 | 227.00 | 193,450 | -2.03(-0.89%) |
May 17, 2024 | 228.24 | 229.56 | 226.72 | 229.03 | 179,147 | +2.58(+1.14%) |
May 16, 2024 | 223.99 | 227.10 | 221.12 | 226.45 | 239,828 | +3.99(+1.79%) |
May 15, 2024 | 220.95 | 223.90 | 220.40 | 222.46 | 264,455 | -0.30(-0.13%) |
May 14, 2024 | 223.30 | 223.32 | 221.11 | 222.76 | 256,649 | -0.52(-0.23%) |
May 13, 2024 | 225.24 | 228.10 | 223.26 | 223.28 | 201,077 | -2.08(-0.92%) |
May 10, 2024 | 225.60 | 229.08 | 224.56 | 225.35 | 192,199 | -0.06(-0.03%) |
May 09, 2024 | 226.59 | 227.50 | 224.60 | 225.41 | 144,707 | -0.80(-0.35%) |
May 08, 2024 | 224.60 | 228.98 | 223.13 | 226.21 | 235,812 | +1.43(+0.64%) |
May 07, 2024 | 223.93 | 226.25 | 222.49 | 224.78 | 413,317 | +2.20(+0.99%) |
May 06, 2024 | 218.12 | 223.88 | 218.12 | 222.59 | 269,363 | +4.65(+2.13%) |
May 03, 2024 | 215.82 | 219.33 | 212.92 | 217.94 | 375,486 | -0.24(-0.11%) |
May 02, 2024 | 220.22 | 223.81 | 216.68 | 218.18 | 626,087 | +0.24(+0.11%) |
May 01, 2024 | 233.76 | 234.16 | 211.81 | 217.94 | 897,718 | -0.93(-0.42%) |
Apr 30, 2024 | 220.79 | 220.79 | 214.81 | 218.86 | 676,516 | -2.42(-1.10%) |
Apr 29, 2024 | 218.60 | 222.00 | 218.01 | 221.29 | 375,887 | +2.59(+1.19%) |
Apr 26, 2024 | 218.07 | 219.40 | 215.38 | 218.69 | 176,936 | -0.52(-0.24%) |
Apr 25, 2024 | 219.09 | 220.83 | 215.71 | 219.21 | 214,363 | -0.20(-0.09%) |
Apr 24, 2024 | 218.96 | 220.15 | 216.85 | 219.41 | 292,312 | -0.37(-0.17%) |
Apr 23, 2024 | 227.04 | 227.16 | 219.62 | 219.78 | 345,505 | -6.64(-2.93%) |
Apr 22, 2024 | 226.50 | 227.56 | 225.21 | 226.42 | 194,505 | +2.08(+0.93%) |
Apr 19, 2024 | 223.49 | 224.78 | 220.89 | 224.34 | 309,233 | +1.90(+0.85%) |
Apr 18, 2024 | 218.15 | 223.09 | 218.15 | 222.45 | 495,421 | +6.43(+2.98%) |
Apr 17, 2024 | 214.18 | 216.93 | 213.84 | 216.02 | 290,394 | +1.36(+0.63%) |
Apr 16, 2024 | 213.98 | 216.23 | 213.02 | 214.66 | 252,772 | +1.46(+0.68%) |
Apr 15, 2024 | 216.30 | 218.53 | 213.13 | 213.20 | 245,095 | -2.20(-1.02%) |
Apr 12, 2024 | 216.89 | 218.49 | 214.18 | 215.40 | 291,858 | -1.87(-0.86%) |
Apr 11, 2024 | 220.63 | 220.69 | 217.13 | 217.27 | 361,308 | -4.71(-2.12%) |
Apr 10, 2024 | 220.10 | 223.99 | 220.10 | 221.98 | 411,754 | +1.91(+0.87%) |
Apr 09, 2024 | 222.40 | 222.78 | 218.73 | 220.07 | 282,774 | -2.54(-1.14%) |
Apr 08, 2024 | 223.36 | 224.06 | 220.91 | 222.62 | 268,695 | +0.12(+0.05%) |
Apr 05, 2024 | 225.30 | 226.92 | 221.26 | 222.50 | 378,280 | -1.23(-0.55%) |
Apr 04, 2024 | 229.82 | 230.30 | 223.09 | 223.72 | 419,679 | -5.57(-2.43%) |
Apr 03, 2024 | 230.22 | 230.58 | 226.56 | 229.29 | 353,815 | -1.29(-0.56%) |
Apr 02, 2024 | 235.62 | 236.57 | 230.45 | 230.58 | 259,677 | -3.97(-1.69%) |
Apr 01, 2024 | 234.59 | 235.39 | 232.78 | 234.56 | 254,873 | -0.06(-0.03%) |
Mar 28, 2024 | 235.93 | 237.57 | 234.62 | 234.62 | 204,806 | -1.03(-0.44%) |
Mar 27, 2024 | 234.58 | 236.94 | 232.88 | 235.64 | 312,604 | +2.69(+1.15%) |
Mar 26, 2024 | 230.71 | 233.90 | 230.28 | 232.96 | 345,504 | +1.39(+0.60%) |
Mar 25, 2024 | 226.92 | 233.78 | 226.92 | 231.57 | 316,341 | +3.50(+1.54%) |
Mar 22, 2024 | 230.95 | 231.50 | 227.72 | 228.07 | 261,662 | -3.16(-1.36%) |
Mar 21, 2024 | 235.31 | 236.48 | 230.64 | 231.22 | 269,494 | -4.55(-1.93%) |
Mar 20, 2024 | 233.42 | 236.30 | 233.42 | 235.77 | 218,186 | +0.90(+0.38%) |
Mar 19, 2024 | 236.03 | 237.10 | 234.59 | 234.88 | 216,284 | -0.11(-0.05%) |
Mar 18, 2024 | 235.96 | 237.93 | 234.84 | 234.99 | 228,060 | -2.00(-0.84%) |
Mar 15, 2024 | 236.86 | 239.00 | 236.57 | 236.98 | 873,276 | -0.44(-0.18%) |
Mar 14, 2024 | 235.62 | 237.64 | 233.75 | 237.42 | 240,273 | +1.53(+0.65%) |
Mar 13, 2024 | 235.91 | 236.77 | 234.53 | 235.89 | 208,421 | +0.68(+0.29%) |
Mar 12, 2024 | 234.69 | 236.34 | 232.91 | 235.22 | 254,287 | +0.92(+0.39%) |
Mar 11, 2024 | 229.27 | 234.51 | 228.32 | 234.30 | 252,905 | +4.73(+2.06%) |
Mar 08, 2024 | 226.65 | 231.36 | 226.28 | 229.56 | 291,478 | +2.11(+0.93%) |
Mar 07, 2024 | 227.55 | 228.84 | 224.46 | 227.45 | 228,925 | +0.07(+0.03%) |
Mar 06, 2024 | 223.93 | 228.43 | 222.69 | 227.38 | 311,475 | +4.62(+2.08%) |
Mar 05, 2024 | 222.35 | 225.54 | 221.41 | 222.76 | 333,368 | +0.39(+0.17%) |
Mar 04, 2024 | 222.78 | 225.86 | 221.53 | 222.37 | 209,019 | -0.22(-0.10%) |
Mar 01, 2024 | 224.71 | 224.71 | 221.56 | 222.59 | 233,842 | -1.47(-0.65%) |
Feb 29, 2024 | 227.76 | 227.76 | 220.88 | 224.05 | 389,187 | -4.27(-1.87%) |
Feb 28, 2024 | 225.78 | 228.53 | 225.44 | 228.32 | 163,437 | +2.90(+1.29%) |
Feb 27, 2024 | 223.74 | 225.67 | 223.17 | 225.42 | 188,176 | +0.94(+0.42%) |
Feb 26, 2024 | 225.38 | 227.31 | 223.69 | 224.48 | 197,434 | -1.20(-0.53%) |
Feb 23, 2024 | 224.89 | 226.59 | 224.13 | 225.68 | 260,102 | +2.03(+0.91%) |
Feb 22, 2024 | 222.26 | 225.80 | 221.19 | 223.65 | 292,339 | +2.85(+1.29%) |
Feb 21, 2024 | 221.95 | 223.24 | 219.20 | 220.79 | 345,849 | -1.17(-0.53%) |
Feb 20, 2024 | 223.35 | 226.78 | 221.83 | 221.96 | 374,043 | -4.03(-1.78%) |
Feb 16, 2024 | 228.62 | 229.22 | 225.94 | 225.99 | 357,805 | -1.84(-0.81%) |
Feb 15, 2024 | 227.71 | 229.43 | 225.53 | 227.83 | 497,499 | +0.43(+0.19%) |
Feb 14, 2024 | 227.35 | 228.31 | 225.93 | 227.40 | 337,194 | +0.31(+0.14%) |
Feb 13, 2024 | 226.97 | 230.59 | 224.86 | 227.09 | 575,643 | +1.62(+0.72%) |
Feb 12, 2024 | 225.50 | 227.72 | 224.03 | 225.47 | 450,739 | +0.30(+0.13%) |
Feb 09, 2024 | 223.63 | 226.05 | 221.93 | 225.17 | 677,241 | -0.57(-0.25%) |
Feb 08, 2024 | 233.03 | 233.52 | 223.01 | 225.74 | 635,762 | -8.01(-3.43%) |
Feb 07, 2024 | 228.47 | 234.34 | 226.72 | 233.75 | 381,884 | +6.86(+3.02%) |
Feb 06, 2024 | 226.74 | 228.31 | 224.39 | 226.89 | 441,309 | +0.08(+0.03%) |
Feb 05, 2024 | 226.59 | 228.99 | 225.44 | 226.81 | 478,644 | +1.34(+0.59%) |
Feb 02, 2024 | 224.23 | 225.81 | 221.55 | 225.48 | 465,668 | +3.06(+1.38%) |
Feb 01, 2024 | 227.46 | 227.46 | 220.76 | 222.42 | 808,126 | -5.63(-2.47%) |
Jan 31, 2024 | 225.24 | 233.05 | 219.75 | 228.05 | 1,491,753 | +13.72(+6.40%) |
Jan 30, 2024 | 214.03 | 215.99 | 213.50 | 214.33 | 646,965 | +0.52(+0.24%) |
Jan 29, 2024 | 211.83 | 214.32 | 210.95 | 213.81 | 539,827 | +1.23(+0.58%) |
Jan 26, 2024 | 209.01 | 212.63 | 208.31 | 212.58 | 405,602 | +3.73(+1.78%) |
Jan 25, 2024 | 208.96 | 209.53 | 204.92 | 208.86 | 392,781 | +0.25(+0.12%) |
Jan 24, 2024 | 209.03 | 210.10 | 207.82 | 208.61 | 304,388 | +1.23(+0.59%) |
Jan 23, 2024 | 208.06 | 209.61 | 206.48 | 207.38 | 363,625 | -0.99(-0.47%) |
Jan 22, 2024 | 208.80 | 210.22 | 208.19 | 208.37 | 328,515 | -0.83(-0.40%) |
Jan 19, 2024 | 210.15 | 213.31 | 207.51 | 209.19 | 294,581 | +0.17(+0.08%) |
Jan 18, 2024 | 203.90 | 209.21 | 202.66 | 209.03 | 362,935 | +4.12(+2.01%) |
Jan 17, 2024 | 208.34 | 211.50 | 203.93 | 204.91 | 385,681 | -3.58(-1.72%) |
Jan 16, 2024 | 204.38 | 209.43 | 204.00 | 208.49 | 476,188 | +4.20(+2.06%) |
Jan 12, 2024 | 203.98 | 206.37 | 203.95 | 204.28 | 304,064 | +0.82(+0.40%) |
Jan 11, 2024 | 200.62 | 203.74 | 199.05 | 203.46 | 221,992 | +3.50(+1.75%) |
Jan 10, 2024 | 199.49 | 200.80 | 197.56 | 199.97 | 230,692 | -0.52(-0.26%) |
Jan 09, 2024 | 201.92 | 201.92 | 196.82 | 200.49 | 272,548 | -1.55(-0.77%) |
Jan 08, 2024 | 201.67 | 202.34 | 199.24 | 202.04 | 261,917 | +1.44(+0.72%) |
Jan 05, 2024 | 203.13 | 204.38 | 199.94 | 200.59 | 335,039 | -0.81(-0.40%) |
Jan 04, 2024 | 202.95 | 205.39 | 201.40 | 201.40 | 284,574 | -0.35(-0.17%) |
Jan 03, 2024 | 200.03 | 201.91 | 197.31 | 201.75 | 375,555 | +2.29(+1.15%) |
Jan 02, 2024 | 196.28 | 199.63 | 196.28 | 199.46 | 435,063 | +4.13(+2.11%) |
Dec 29, 2023 | 193.84 | 195.94 | 192.59 | 195.33 | 346,800 | +1.25(+0.64%) |
Dec 28, 2023 | 192.34 | 194.41 | 191.90 | 194.09 | 309,299 | +1.44(+0.75%) |
Dec 27, 2023 | 191.22 | 193.25 | 190.96 | 192.65 | 264,156 | +0.64(+0.33%) |
Dec 26, 2023 | 194.27 | 194.89 | 191.06 | 192.01 | 446,111 | -1.81(-0.94%) |
Dec 22, 2023 | 194.11 | 195.88 | 193.11 | 193.83 | 444,025 | -0.05(-0.03%) |
Dec 21, 2023 | 191.53 | 195.55 | 190.24 | 193.88 | 476,286 | +1.82(+0.95%) |
Dec 20, 2023 | 198.54 | 198.54 | 191.97 | 192.05 | 1,035,370 | -7.19(-3.61%) |
Dec 19, 2023 | 197.44 | 199.90 | 196.83 | 199.24 | 488,920 | +1.43(+0.72%) |
Dec 18, 2023 | 197.47 | 198.90 | 194.79 | 197.81 | 448,194 | +2.37(+1.21%) |
Dec 15, 2023 | 193.90 | 195.58 | 191.56 | 195.44 | 1,491,072 | +1.11(+0.57%) |
Dec 14, 2023 | 196.58 | 196.58 | 187.60 | 194.34 | 1,222,349 | -6.07(-3.03%) |
Dec 13, 2023 | 206.21 | 208.61 | 199.16 | 200.41 | 533,159 | -6.62(-3.20%) |
Dec 12, 2023 | 202.07 | 208.28 | 201.13 | 207.03 | 415,318 | +5.11(+2.53%) |
Dec 11, 2023 | 199.36 | 204.86 | 199.36 | 201.92 | 418,547 | +2.31(+1.16%) |
Dec 08, 2023 | 198.88 | 200.11 | 196.36 | 199.61 | 348,851 | +1.03(+0.52%) |
Dec 07, 2023 | 202.25 | 202.41 | 195.37 | 198.57 | 426,179 | -3.20(-1.59%) |
Dec 06, 2023 | 208.27 | 208.27 | 199.94 | 201.78 | 403,602 | -5.74(-2.77%) |
Dec 05, 2023 | 206.75 | 208.59 | 203.68 | 207.52 | 412,915 | -0.14(-0.07%) |
Dec 04, 2023 | 211.53 | 212.23 | 207.18 | 207.66 | 383,611 | -4.49(-2.12%) |
Dec 01, 2023 | 211.59 | 214.45 | 211.53 | 212.14 | 328,737 | -1.08(-0.51%) |
Nov 30, 2023 | 209.98 | 214.06 | 208.89 | 213.23 | 373,993 | +3.21(+1.53%) |
Nov 29, 2023 | 212.21 | 213.36 | 205.69 | 210.01 | 440,040 | -1.69(-0.80%) |
Nov 28, 2023 | 219.33 | 219.68 | 211.59 | 211.71 | 374,062 | -7.52(-3.43%) |
Nov 27, 2023 | 217.53 | 219.93 | 217.13 | 219.22 | 339,031 | +1.12(+0.52%) |
Nov 24, 2023 | 215.83 | 218.78 | 215.83 | 218.10 | 123,802 | +2.93(+1.36%) |
Nov 22, 2023 | 213.24 | 215.55 | 213.24 | 215.18 | 299,158 | +1.33(+0.62%) |
Nov 21, 2023 | 209.69 | 215.79 | 209.69 | 213.84 | 504,278 | +4.65(+2.22%) |
Nov 20, 2023 | 206.20 | 209.48 | 206.01 | 209.20 | 407,588 | +3.48(+1.69%) |
Nov 17, 2023 | 203.57 | 206.43 | 202.19 | 205.72 | 405,830 | +2.44(+1.20%) |
Nov 16, 2023 | 202.98 | 205.67 | 200.85 | 203.28 | 385,066 | +2.21(+1.10%) |
Nov 15, 2023 | 206.68 | 207.51 | 200.84 | 201.07 | 581,820 | -5.86(-2.83%) |
Nov 14, 2023 | 209.69 | 211.31 | 202.60 | 206.93 | 644,651 | -2.75(-1.31%) |
Nov 13, 2023 | 211.33 | 212.08 | 208.26 | 209.68 | 413,472 | +0.87(+0.41%) |
Nov 10, 2023 | 205.81 | 209.19 | 204.18 | 208.81 | 375,031 | +2.69(+1.30%) |
Nov 09, 2023 | 204.39 | 206.72 | 201.11 | 206.12 | 335,206 | +1.39(+0.68%) |
Nov 08, 2023 | 207.14 | 208.31 | 203.59 | 204.73 | 340,873 | -1.53(-0.74%) |
Nov 07, 2023 | 205.19 | 206.90 | 204.49 | 206.26 | 367,198 | +0.32(+0.15%) |
Nov 06, 2023 | 205.96 | 207.46 | 204.02 | 205.94 | 533,490 | +0.95(+0.47%) |
Nov 03, 2023 | 207.84 | 210.99 | 201.98 | 204.99 | 1,058,686 | -2.52(-1.21%) |
Nov 02, 2023 | 218.21 | 220.67 | 207.51 | 207.51 | 1,937,466 | -18.26(-8.09%) |