Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 197.46 | 200.56 | 197.46 | 200.17 | 63,364 | +1.68(+0.84%) |
Jun 14, 2024 | 198.06 | 198.50 | 198.06 | 198.50 | 1,624 | -1.20(-0.60%) |
Jun 13, 2024 | 199.86 | 199.86 | 198.57 | 199.70 | 16,197 | -0.25(-0.13%) |
Jun 12, 2024 | 201.02 | 201.02 | 199.46 | 199.95 | 6,113 | +2.16(+1.09%) |
Jun 11, 2024 | 197.60 | 197.86 | 197.60 | 197.79 | 2,611 | -0.18(-0.09%) |
Jun 10, 2024 | 196.69 | 197.99 | 196.69 | 197.97 | 2,661 | +0.45(+0.23%) |
Jun 07, 2024 | 198.06 | 198.15 | 197.51 | 197.52 | 1,797 | -0.46(-0.23%) |
Jun 06, 2024 | 198.13 | 198.13 | 197.88 | 197.99 | 2,823 | -0.28(-0.14%) |
Jun 05, 2024 | 196.68 | 198.26 | 196.68 | 198.26 | 180,072 | +2.15(+1.10%) |
Jun 04, 2024 | 196.21 | 196.37 | 195.61 | 196.11 | 5,792 | -0.65(-0.33%) |
Jun 03, 2024 | 195.82 | 196.76 | 195.82 | 196.76 | 2,211 | -0.58(-0.29%) |
May 31, 2024 | 196.39 | 197.34 | 195.16 | 197.34 | 1,402 | +1.96(+1.00%) |
May 30, 2024 | 194.85 | 196.03 | 194.85 | 195.38 | 7,410 | -0.17(-0.09%) |
May 29, 2024 | 195.95 | 195.95 | 195.56 | 195.56 | 11,888 | -1.68(-0.85%) |
May 28, 2024 | 197.97 | 197.97 | 196.66 | 197.24 | 1,664 | -0.28(-0.14%) |
May 24, 2024 | 197.40 | 197.77 | 197.40 | 197.52 | 574 | +1.36(+0.69%) |
May 23, 2024 | 199.10 | 199.10 | 195.97 | 196.16 | 4,770 | -1.93(-0.97%) |
May 22, 2024 | 198.90 | 198.92 | 197.66 | 198.09 | 12,785 | -1.08(-0.54%) |
May 21, 2024 | 199.07 | 199.17 | 198.80 | 199.17 | 29,838 | +0.25(+0.13%) |
May 20, 2024 | 199.52 | 199.56 | 198.74 | 198.92 | 2,718 | +0.02(+0.01%) |
May 17, 2024 | 198.73 | 198.91 | 198.61 | 198.90 | 36,083 | +0.13(+0.07%) |
May 16, 2024 | 199.51 | 199.58 | 198.77 | 198.77 | 7,303 | -0.69(-0.35%) |
May 15, 2024 | 198.61 | 199.46 | 198.35 | 199.46 | 5,283 | +1.98(+1.00%) |
May 14, 2024 | 196.68 | 197.48 | 196.60 | 197.48 | 2,446 | +1.39(+0.71%) |
May 13, 2024 | 196.70 | 196.70 | 196.01 | 196.09 | 9,529 | -0.04(-0.02%) |
May 10, 2024 | 196.70 | 196.87 | 195.73 | 196.13 | 36,349 | +0.06(+0.03%) |
May 09, 2024 | 194.62 | 196.07 | 194.62 | 196.07 | 32,388 | +1.39(+0.71%) |
May 08, 2024 | 193.77 | 194.68 | 193.76 | 194.68 | 3,410 | -0.04(-0.02%) |
May 07, 2024 | 193.93 | 195.28 | 191.65 | 194.72 | 4,736 | +0.32(+0.16%) |
May 06, 2024 | 193.81 | 194.41 | 193.79 | 194.41 | 3,188 | +2.01(+1.05%) |
May 03, 2024 | 191.79 | 192.39 | 191.79 | 192.39 | 2,293 | +2.28(+1.20%) |
May 02, 2024 | 189.94 | 190.38 | 189.38 | 190.11 | 3,975 | +1.76(+0.93%) |
May 01, 2024 | 188.10 | 190.34 | 187.83 | 188.35 | 5,057 | -0.36(-0.19%) |
Apr 30, 2024 | 190.32 | 190.32 | 188.72 | 188.72 | 11,389 | -3.01(-1.57%) |
Apr 29, 2024 | 191.48 | 191.98 | 191.48 | 191.73 | 1,146 | +0.69(+0.36%) |
Apr 26, 2024 | 190.48 | 191.53 | 190.48 | 191.04 | 4,030 | +1.63(+0.86%) |
Apr 25, 2024 | 187.63 | 189.42 | 187.63 | 189.42 | 2,736 | -1.12(-0.59%) |
Apr 24, 2024 | 190.50 | 190.92 | 189.59 | 190.54 | 14,424 | +0.23(+0.12%) |
Apr 23, 2024 | 188.60 | 190.72 | 188.60 | 190.31 | 5,830 | +2.35(+1.25%) |
Apr 22, 2024 | 187.02 | 188.86 | 187.02 | 187.96 | 6,247 | +1.64(+0.88%) |
Apr 19, 2024 | 187.26 | 187.26 | 185.69 | 186.32 | 5,801 | -0.66(-0.35%) |
Apr 18, 2024 | 187.27 | 188.53 | 186.79 | 186.98 | 4,868 | -0.46(-0.24%) |
Apr 17, 2024 | 189.49 | 189.49 | 187.10 | 187.44 | 4,918 | -0.94(-0.50%) |
Apr 16, 2024 | 188.09 | 189.33 | 188.03 | 188.38 | 2,751 | -0.72(-0.38%) |
Apr 15, 2024 | 191.82 | 191.82 | 189.10 | 189.10 | 3,443 | -2.18(-1.14%) |
Apr 12, 2024 | 192.74 | 192.74 | 191.28 | 191.28 | 6,539 | -3.12(-1.60%) |
Apr 11, 2024 | 193.30 | 194.52 | 193.13 | 194.40 | 954 | +0.98(+0.51%) |
Apr 10, 2024 | 194.17 | 194.17 | 192.59 | 193.42 | 3,915 | -2.44(-1.25%) |
Apr 09, 2024 | 195.96 | 195.96 | 195.10 | 195.86 | 5,725 | +0.22(+0.11%) |
Apr 08, 2024 | 195.37 | 196.12 | 195.37 | 195.64 | 6,366 | +0.28(+0.15%) |
Apr 05, 2024 | 193.92 | 195.83 | 193.92 | 195.36 | 2,419 | +1.61(+0.83%) |
Apr 04, 2024 | 197.42 | 197.42 | 193.60 | 193.75 | 11,031 | -2.13(-1.09%) |
Apr 03, 2024 | 196.25 | 196.35 | 195.57 | 195.88 | 17,792 | +0.40(+0.21%) |
Apr 02, 2024 | 194.99 | 195.48 | 194.92 | 195.48 | 14,582 | -1.99(-1.01%) |
Apr 01, 2024 | 198.08 | 198.08 | 197.18 | 197.47 | 52,016 | -0.92(-0.46%) |
Mar 28, 2024 | 198.37 | 198.39 | 197.96 | 198.39 | 19,467 | +0.60(+0.30%) |
Mar 27, 2024 | 195.69 | 197.79 | 195.69 | 197.79 | 3,891 | +2.45(+1.25%) |
Mar 26, 2024 | 196.35 | 196.35 | 195.21 | 195.34 | 15,575 | -0.39(-0.20%) |
Mar 25, 2024 | 195.96 | 196.22 | 195.73 | 195.73 | 4,898 | -0.46(-0.23%) |
Mar 22, 2024 | 196.39 | 196.42 | 195.97 | 196.19 | 1,939 | -0.86(-0.44%) |
Mar 21, 2024 | 197.58 | 197.58 | 196.99 | 197.05 | 15,726 | +1.38(+0.70%) |
Mar 20, 2024 | 193.58 | 195.83 | 193.44 | 195.67 | 7,632 | +2.14(+1.11%) |
Mar 19, 2024 | 191.90 | 193.54 | 191.87 | 193.53 | 26,720 | +1.17(+0.61%) |
Mar 18, 2024 | 192.47 | 193.01 | 192.28 | 192.36 | 21,241 | +0.76(+0.40%) |
Mar 15, 2024 | 191.47 | 192.33 | 191.10 | 191.60 | 29,441 | -0.89(-0.46%) |
Mar 14, 2024 | 193.57 | 193.57 | 191.84 | 192.49 | 92,692 | -1.51(-0.78%) |
Mar 13, 2024 | 194.19 | 194.57 | 193.58 | 194.00 | 15,637 | -0.15(-0.08%) |
Mar 12, 2024 | 193.07 | 194.15 | 192.98 | 194.15 | 3,876 | +1.57(+0.82%) |
Mar 11, 2024 | 192.52 | 192.78 | 192.28 | 192.58 | 4,837 | -0.42(-0.22%) |
Mar 08, 2024 | 195.16 | 195.16 | 192.99 | 193.00 | 15,465 | -0.79(-0.41%) |
Mar 07, 2024 | 193.40 | 194.00 | 193.26 | 193.79 | 26,465 | +1.86(+0.97%) |
Mar 06, 2024 | 191.95 | 192.51 | 191.53 | 191.93 | 8,038 | +0.86(+0.45%) |
Mar 05, 2024 | 190.91 | 191.99 | 190.64 | 191.07 | 26,917 | -1.46(-0.76%) |
Mar 04, 2024 | 192.16 | 193.02 | 192.16 | 192.53 | 7,266 | -0.37(-0.19%) |
Mar 01, 2024 | 191.35 | 192.90 | 191.35 | 192.90 | 8,732 | +1.23(+0.64%) |
Feb 29, 2024 | 190.69 | 191.67 | 190.28 | 191.67 | 7,283 | +1.34(+0.70%) |
Feb 28, 2024 | 189.98 | 190.66 | 189.98 | 190.33 | 5,252 | -0.56(-0.29%) |
Feb 27, 2024 | 190.45 | 190.89 | 190.35 | 190.89 | 21,761 | +0.64(+0.34%) |
Feb 26, 2024 | 190.66 | 190.66 | 189.97 | 190.25 | 2,925 | -0.46(-0.24%) |
Feb 23, 2024 | 190.90 | 190.97 | 190.41 | 190.71 | 50,927 | +0.30(+0.16%) |
Feb 22, 2024 | 188.98 | 190.57 | 188.98 | 190.41 | 22,099 | +3.25(+1.74%) |
Feb 21, 2024 | 186.53 | 187.16 | 186.24 | 187.16 | 5,395 | +0.15(+0.08%) |
Feb 20, 2024 | 187.32 | 187.66 | 186.64 | 187.01 | 5,144 | -1.50(-0.80%) |
Feb 16, 2024 | 188.92 | 189.56 | 188.44 | 188.51 | 2,856 | -1.13(-0.59%) |
Feb 15, 2024 | 188.52 | 189.66 | 188.52 | 189.64 | 6,409 | +2.07(+1.11%) |
Feb 14, 2024 | 186.74 | 187.56 | 186.05 | 187.56 | 9,563 | +2.30(+1.24%) |
Feb 13, 2024 | 185.39 | 186.12 | 184.80 | 185.27 | 2,059 | -3.87(-2.05%) |
Feb 12, 2024 | 188.13 | 189.70 | 188.13 | 189.14 | 6,065 | +0.94(+0.50%) |
Feb 09, 2024 | 187.24 | 188.30 | 187.24 | 188.20 | 3,219 | +1.26(+0.68%) |
Feb 08, 2024 | 186.30 | 186.97 | 186.28 | 186.94 | 15,319 | +0.79(+0.42%) |
Feb 07, 2024 | 185.46 | 186.36 | 185.41 | 186.15 | 7,317 | +1.00(+0.54%) |
Feb 06, 2024 | 184.65 | 185.15 | 184.65 | 185.15 | 3,427 | +0.34(+0.19%) |
Feb 05, 2024 | 185.09 | 185.09 | 184.17 | 184.80 | 3,056 | -1.36(-0.73%) |
Feb 02, 2024 | 184.29 | 186.23 | 184.15 | 186.17 | 5,487 | +1.54(+0.83%) |
Feb 01, 2024 | 183.53 | 184.63 | 182.76 | 184.63 | 2,135 | +1.96(+1.07%) |
Jan 31, 2024 | 184.70 | 185.32 | 182.67 | 182.67 | 4,082 | -3.47(-1.86%) |
Jan 30, 2024 | 186.05 | 186.33 | 185.89 | 186.14 | 8,979 | -0.19(-0.10%) |
Jan 29, 2024 | 184.73 | 186.33 | 184.73 | 186.33 | 5,899 | +1.60(+0.86%) |
Jan 26, 2024 | 184.92 | 185.17 | 184.65 | 184.73 | 14,098 | +0.25(+0.13%) |
Jan 25, 2024 | 184.50 | 184.50 | 183.88 | 184.49 | 2,202 | +0.98(+0.54%) |
Jan 24, 2024 | 184.81 | 184.81 | 183.50 | 183.50 | 2,145 | -0.23(-0.12%) |
Jan 23, 2024 | 183.16 | 183.73 | 183.12 | 183.73 | 1,957 | +0.11(+0.06%) |
Jan 22, 2024 | 183.03 | 183.70 | 183.03 | 183.62 | 5,525 | +1.30(+0.72%) |
Jan 19, 2024 | 180.51 | 182.50 | 180.45 | 182.32 | 6,268 | +2.15(+1.20%) |
Jan 18, 2024 | 179.36 | 180.17 | 178.83 | 180.16 | 5,486 | +1.40(+0.78%) |
Jan 17, 2024 | 178.42 | 178.77 | 178.18 | 178.77 | 3,400 | -1.04(-0.58%) |
Jan 16, 2024 | 179.79 | 180.51 | 179.47 | 179.80 | 20,448 | -1.25(-0.69%) |
Jan 12, 2024 | 182.31 | 182.31 | 180.70 | 181.05 | 4,140 | -0.18(-0.10%) |
Jan 11, 2024 | 179.89 | 181.37 | 179.89 | 181.23 | 3,563 | -0.43(-0.24%) |
Jan 10, 2024 | 181.21 | 181.83 | 181.18 | 181.66 | 3,316 | +0.73(+0.40%) |
Jan 09, 2024 | 180.60 | 181.08 | 180.59 | 180.93 | 3,574 | -0.78(-0.43%) |
Jan 08, 2024 | 179.21 | 181.71 | 179.20 | 181.71 | 19,374 | +2.61(+1.45%) |
Jan 05, 2024 | 178.59 | 180.14 | 178.55 | 179.10 | 7,347 | +0.38(+0.21%) |
Jan 04, 2024 | 178.43 | 179.83 | 178.43 | 178.73 | 9,174 | -0.47(-0.26%) |
Jan 03, 2024 | 180.13 | 180.39 | 179.20 | 179.20 | 9,506 | -2.30(-1.27%) |
Jan 02, 2024 | 181.00 | 182.32 | 181.00 | 181.50 | 4,801 | -0.97(-0.53%) |
Dec 29, 2023 | 183.46 | 183.53 | 182.16 | 182.48 | 6,474 | -1.01(-0.55%) |
Dec 28, 2023 | 183.78 | 183.92 | 183.48 | 183.48 | 5,928 | +0.14(+0.08%) |
Dec 27, 2023 | 183.36 | 183.75 | 183.16 | 183.34 | 15,379 | +0.03(+0.02%) |
Dec 26, 2023 | 182.21 | 183.41 | 182.21 | 183.31 | 16,973 | +1.20(+0.66%) |
Dec 22, 2023 | 182.78 | 182.78 | 182.03 | 182.11 | 11,754 | +0.50(+0.27%) |
Dec 21, 2023 | 180.83 | 181.62 | 180.56 | 181.61 | 16,829 | +2.09(+1.16%) |
Dec 20, 2023 | 181.56 | 182.60 | 179.52 | 179.52 | 5,116 | -2.75(-1.51%) |
Dec 19, 2023 | 181.44 | 182.27 | 181.31 | 182.27 | 16,810 | +1.59(+0.88%) |
Dec 18, 2023 | 180.11 | 180.97 | 180.11 | 180.68 | 9,329 | +0.51(+0.28%) |
Dec 15, 2023 | 180.10 | 180.75 | 179.71 | 180.17 | 7,976 | -1.39(-0.76%) |
Dec 14, 2023 | 181.57 | 181.95 | 180.39 | 181.56 | 30,462 | +2.21(+1.23%) |
Dec 13, 2023 | 175.91 | 179.35 | 175.66 | 179.35 | 18,275 | +3.47(+1.97%) |
Dec 12, 2023 | 175.39 | 176.06 | 175.39 | 175.88 | 4,254 | +0.29(+0.17%) |
Dec 11, 2023 | 174.83 | 175.59 | 174.79 | 175.59 | 6,396 | +0.75(+0.43%) |
Dec 08, 2023 | 173.56 | 175.06 | 173.56 | 174.84 | 25,459 | +1.04(+0.60%) |
Dec 07, 2023 | 172.97 | 173.89 | 172.97 | 173.80 | 31,090 | +1.37(+0.79%) |
Dec 06, 2023 | 173.57 | 174.04 | 172.43 | 172.43 | 2,838 | -0.66(-0.38%) |
Dec 05, 2023 | 173.45 | 173.45 | 173.00 | 173.09 | 7,295 | -0.87(-0.50%) |
Dec 04, 2023 | 172.91 | 174.00 | 172.91 | 173.96 | 14,248 | -0.24(-0.14%) |
Dec 01, 2023 | 171.10 | 174.20 | 171.10 | 174.20 | 13,750 | +2.39(+1.39%) |
Nov 30, 2023 | 171.53 | 171.93 | 171.09 | 171.81 | 11,296 | +0.64(+0.37%) |
Nov 29, 2023 | 172.46 | 172.50 | 171.07 | 171.17 | 22,933 | +0.48(+0.28%) |
Nov 28, 2023 | 170.43 | 171.23 | 170.43 | 170.69 | 28,053 | -0.07(-0.04%) |
Nov 27, 2023 | 170.40 | 170.98 | 170.40 | 170.76 | 7,430 | -0.27(-0.16%) |
Nov 24, 2023 | 171.06 | 171.06 | 171.03 | 171.03 | 581 | +0.25(+0.14%) |
Nov 22, 2023 | 170.66 | 171.02 | 170.66 | 170.78 | 2,432 | +0.79(+0.47%) |
Nov 21, 2023 | 170.20 | 170.21 | 169.94 | 169.99 | 3,847 | -0.88(-0.51%) |
Nov 20, 2023 | 169.53 | 171.05 | 169.53 | 170.86 | 7,068 | +1.18(+0.70%) |
Nov 17, 2023 | 169.24 | 169.76 | 169.22 | 169.68 | 13,745 | +0.90(+0.53%) |
Nov 16, 2023 | 169.49 | 169.49 | 168.25 | 168.78 | 9,476 | -0.66(-0.39%) |
Nov 15, 2023 | 169.23 | 170.40 | 169.23 | 169.44 | 9,192 | +0.59(+0.35%) |
Nov 14, 2023 | 167.69 | 169.21 | 167.69 | 168.85 | 10,731 | +4.58(+2.79%) |
Nov 13, 2023 | 163.99 | 164.54 | 163.99 | 164.27 | 3,375 | -0.13(-0.08%) |
Nov 10, 2023 | 162.70 | 164.40 | 162.70 | 164.40 | 3,634 | +2.34(+1.45%) |
Nov 09, 2023 | 163.83 | 164.02 | 162.06 | 162.06 | 6,725 | -1.64(-1.00%) |
Nov 08, 2023 | 164.01 | 164.20 | 163.20 | 163.70 | 6,680 | -0.28(-0.17%) |
Nov 07, 2023 | 163.13 | 164.34 | 163.13 | 163.98 | 21,148 | +0.17(+0.10%) |
Nov 06, 2023 | 164.00 | 164.00 | 163.37 | 163.81 | 5,142 | -0.55(-0.33%) |
Nov 03, 2023 | 163.99 | 164.97 | 163.99 | 164.36 | 7,388 | +2.38(+1.47%) |
Nov 02, 2023 | 159.88 | 161.98 | 159.88 | 161.98 | 4,783 | +3.40(+2.15%) |