Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 237.36 | 239.56 | 235.33 | 239.56 | 53,774 | +2.80(+1.18%) |
May 30, 2024 | 235.61 | 237.06 | 235.52 | 236.76 | 52,320 | +1.72(+0.73%) |
May 29, 2024 | 236.18 | 236.51 | 234.93 | 235.04 | 47,369 | -3.33(-1.40%) |
May 28, 2024 | 241.82 | 241.82 | 237.68 | 238.37 | 199,552 | -3.04(-1.26%) |
May 24, 2024 | 240.60 | 241.81 | 239.88 | 241.41 | 113,435 | +1.73(+0.72%) |
May 23, 2024 | 243.41 | 243.44 | 239.34 | 239.68 | 72,177 | -3.04(-1.25%) |
May 22, 2024 | 241.89 | 243.29 | 241.31 | 242.72 | 260,852 | +0.33(+0.14%) |
May 21, 2024 | 242.59 | 242.59 | 241.74 | 242.39 | 86,809 | -0.55(-0.23%) |
May 20, 2024 | 242.40 | 243.84 | 242.27 | 242.94 | 233,823 | +0.65(+0.27%) |
May 17, 2024 | 242.39 | 242.76 | 241.32 | 242.29 | 30,739 | +0.21(+0.09%) |
May 16, 2024 | 243.49 | 244.07 | 242.08 | 242.08 | 58,126 | -1.96(-0.80%) |
May 15, 2024 | 243.85 | 244.32 | 243.45 | 244.04 | 56,163 | +1.64(+0.68%) |
May 14, 2024 | 242.52 | 243.03 | 241.81 | 242.40 | 33,238 | +0.42(+0.17%) |
May 13, 2024 | 243.96 | 244.00 | 241.87 | 241.98 | 44,197 | -1.17(-0.48%) |
May 10, 2024 | 244.02 | 244.14 | 242.63 | 243.15 | 276,298 | +0.20(+0.08%) |
May 09, 2024 | 241.02 | 242.97 | 240.91 | 242.95 | 60,383 | +2.48(+1.03%) |
May 08, 2024 | 239.19 | 240.72 | 239.19 | 240.47 | 63,280 | +0.11(+0.05%) |
May 07, 2024 | 240.54 | 241.31 | 240.22 | 240.36 | 44,744 | +0.29(+0.12%) |
May 06, 2024 | 238.91 | 240.21 | 238.91 | 240.07 | 103,852 | +2.60(+1.09%) |
May 03, 2024 | 237.79 | 238.29 | 236.42 | 237.47 | 53,517 | +1.68(+0.71%) |
May 02, 2024 | 235.26 | 235.79 | 232.55 | 235.79 | 78,814 | +2.58(+1.11%) |
May 01, 2024 | 233.70 | 236.97 | 233.13 | 233.21 | 77,142 | -0.84(-0.36%) |
Apr 30, 2024 | 238.04 | 238.04 | 234.05 | 234.05 | 40,886 | -4.13(-1.73%) |
Apr 29, 2024 | 237.02 | 238.44 | 237.00 | 238.18 | 38,167 | +1.68(+0.71%) |
Apr 26, 2024 | 235.98 | 237.31 | 235.71 | 236.50 | 37,909 | +0.28(+0.12%) |
Apr 25, 2024 | 233.85 | 236.77 | 232.69 | 236.22 | 40,439 | +0.68(+0.29%) |
Apr 24, 2024 | 237.50 | 237.93 | 233.74 | 235.54 | 211,301 | -1.63(-0.69%) |
Apr 23, 2024 | 235.13 | 237.58 | 235.00 | 237.17 | 71,833 | +3.46(+1.48%) |
Apr 22, 2024 | 233.11 | 235.34 | 232.56 | 233.71 | 44,023 | +1.51(+0.65%) |
Apr 19, 2024 | 232.66 | 234.03 | 231.41 | 232.20 | 74,754 | -0.09(-0.04%) |
Apr 18, 2024 | 233.93 | 235.19 | 232.10 | 232.29 | 66,625 | -0.79(-0.34%) |
Apr 17, 2024 | 235.94 | 235.94 | 232.01 | 233.08 | 80,564 | -1.67(-0.71%) |
Apr 16, 2024 | 235.20 | 235.75 | 233.49 | 234.75 | 60,988 | -0.61(-0.26%) |
Apr 15, 2024 | 239.99 | 240.72 | 234.71 | 235.36 | 91,538 | -2.08(-0.88%) |
Apr 12, 2024 | 238.51 | 239.30 | 236.36 | 237.44 | 95,063 | -2.43(-1.01%) |
Apr 11, 2024 | 239.92 | 240.89 | 238.10 | 239.87 | 78,775 | +0.37(+0.15%) |
Apr 10, 2024 | 238.71 | 240.52 | 237.70 | 239.50 | 120,828 | -2.91(-1.20%) |
Apr 09, 2024 | 243.10 | 243.72 | 239.72 | 242.41 | 106,904 | -0.62(-0.26%) |
Apr 08, 2024 | 243.79 | 244.00 | 242.72 | 243.03 | 159,807 | -0.15(-0.06%) |
Apr 05, 2024 | 240.71 | 243.70 | 240.71 | 243.18 | 126,779 | +3.14(+1.31%) |
Apr 04, 2024 | 243.90 | 244.72 | 239.27 | 240.04 | 74,134 | -2.13(-0.88%) |
Apr 03, 2024 | 240.18 | 242.59 | 240.18 | 242.17 | 60,218 | +1.53(+0.64%) |
Apr 02, 2024 | 241.18 | 241.44 | 240.14 | 240.64 | 59,280 | -1.43(-0.59%) |
Apr 01, 2024 | 244.39 | 244.49 | 241.98 | 242.07 | 171,451 | -2.08(-0.85%) |
Mar 28, 2024 | 244.31 | 244.63 | 244.52 | 244.15 | 184,363 | +0.00(+0.00%) |
Mar 27, 2024 | 241.81 | 244.15 | 241.79 | 244.15 | 60,875 | +3.97(+1.65%) |
Mar 26, 2024 | 241.15 | 241.38 | 240.15 | 240.18 | 47,699 | -0.36(-0.15%) |
Mar 25, 2024 | 242.29 | 242.31 | 240.54 | 240.54 | 44,108 | -1.54(-0.64%) |
Mar 22, 2024 | 243.82 | 243.82 | 241.99 | 242.08 | 55,360 | -1.65(-0.68%) |
Mar 21, 2024 | 241.98 | 244.14 | 241.85 | 243.73 | 106,023 | +2.79(+1.16%) |
Mar 20, 2024 | 237.96 | 241.18 | 237.57 | 240.94 | 57,952 | +2.99(+1.26%) |
Mar 19, 2024 | 235.81 | 237.95 | 235.81 | 237.95 | 40,653 | +2.19(+0.93%) |
Mar 18, 2024 | 236.23 | 236.81 | 235.73 | 235.76 | 49,286 | +0.27(+0.11%) |
Mar 15, 2024 | 234.55 | 236.38 | 234.55 | 235.49 | 94,188 | +0.10(+0.04%) |
Mar 14, 2024 | 237.08 | 237.08 | 233.72 | 235.39 | 58,038 | -1.25(-0.53%) |
Mar 13, 2024 | 235.67 | 237.11 | 235.67 | 236.64 | 49,418 | +0.71(+0.30%) |
Mar 12, 2024 | 234.98 | 236.11 | 233.71 | 235.93 | 49,447 | +1.16(+0.49%) |
Mar 11, 2024 | 235.79 | 235.79 | 233.22 | 234.77 | 44,352 | -1.38(-0.58%) |
Mar 08, 2024 | 237.71 | 238.69 | 235.57 | 236.15 | 70,658 | -0.63(-0.27%) |
Mar 07, 2024 | 236.34 | 237.08 | 235.95 | 236.78 | 76,393 | +1.76(+0.75%) |
Mar 06, 2024 | 234.48 | 236.12 | 234.48 | 235.02 | 81,396 | +1.50(+0.64%) |
Mar 05, 2024 | 235.08 | 235.61 | 232.49 | 233.52 | 99,363 | -2.08(-0.88%) |
Mar 04, 2024 | 235.14 | 236.29 | 235.14 | 235.60 | 147,369 | +0.90(+0.38%) |
Mar 01, 2024 | 233.75 | 234.79 | 233.12 | 234.70 | 128,680 | +1.33(+0.57%) |
Feb 29, 2024 | 233.84 | 234.07 | 232.31 | 233.37 | 113,936 | +0.56(+0.24%) |
Feb 28, 2024 | 231.84 | 233.34 | 231.65 | 232.81 | 145,441 | +0.67(+0.29%) |
Feb 27, 2024 | 232.44 | 232.44 | 231.16 | 232.14 | 60,137 | +0.34(+0.15%) |
Feb 26, 2024 | 231.73 | 232.27 | 231.49 | 231.80 | 74,079 | +0.11(+0.05%) |
Feb 23, 2024 | 231.01 | 232.23 | 230.79 | 231.69 | 58,816 | +1.24(+0.54%) |
Feb 22, 2024 | 229.22 | 230.74 | 228.93 | 230.45 | 61,263 | +2.66(+1.17%) |
Feb 21, 2024 | 226.92 | 227.81 | 226.38 | 227.79 | 58,417 | +0.62(+0.27%) |
Feb 20, 2024 | 227.22 | 227.77 | 226.65 | 227.17 | 70,969 | -0.97(-0.43%) |
Feb 16, 2024 | 228.98 | 229.79 | 228.03 | 228.14 | 71,297 | -1.35(-0.59%) |
Feb 15, 2024 | 228.04 | 229.70 | 227.72 | 229.49 | 47,069 | +1.84(+0.81%) |
Feb 14, 2024 | 225.66 | 227.71 | 225.48 | 227.65 | 158,575 | +4.04(+1.81%) |
Feb 13, 2024 | 224.41 | 224.48 | 222.03 | 223.61 | 311,215 | -3.33(-1.47%) |
Feb 12, 2024 | 226.15 | 227.46 | 226.15 | 226.94 | 90,009 | +0.81(+0.36%) |
Feb 09, 2024 | 225.83 | 226.21 | 224.83 | 226.13 | 66,599 | +0.59(+0.26%) |
Feb 08, 2024 | 225.06 | 225.65 | 224.38 | 225.54 | 70,924 | +0.75(+0.33%) |
Feb 07, 2024 | 224.02 | 225.75 | 224.00 | 224.79 | 62,252 | +1.45(+0.65%) |
Feb 06, 2024 | 221.39 | 223.34 | 221.12 | 223.34 | 43,498 | +2.01(+0.91%) |
Feb 05, 2024 | 222.11 | 222.11 | 219.89 | 221.33 | 61,156 | -1.68(-0.75%) |
Feb 02, 2024 | 220.94 | 223.90 | 220.00 | 223.01 | 141,752 | +1.27(+0.57%) |
Feb 01, 2024 | 219.23 | 221.74 | 217.91 | 221.74 | 94,034 | +3.91(+1.79%) |
Jan 31, 2024 | 220.48 | 220.72 | 217.83 | 217.83 | 591,901 | -2.73(-1.24%) |
Jan 30, 2024 | 219.26 | 220.95 | 219.04 | 220.56 | 442,834 | +0.07(+0.03%) |
Jan 29, 2024 | 218.48 | 220.49 | 218.29 | 220.49 | 60,091 | +1.82(+0.83%) |
Jan 26, 2024 | 219.14 | 219.73 | 218.17 | 218.67 | 27,119 | -0.20(-0.09%) |
Jan 25, 2024 | 217.65 | 218.87 | 217.63 | 218.87 | 40,729 | +2.16(+1.00%) |
Jan 24, 2024 | 219.26 | 219.26 | 216.60 | 216.71 | 60,259 | -1.56(-0.71%) |
Jan 23, 2024 | 219.14 | 219.40 | 217.49 | 218.27 | 54,130 | -0.48(-0.22%) |
Jan 22, 2024 | 217.77 | 219.01 | 217.77 | 218.75 | 61,247 | +2.07(+0.96%) |
Jan 19, 2024 | 215.86 | 217.00 | 214.01 | 216.68 | 81,644 | +1.69(+0.79%) |
Jan 18, 2024 | 213.35 | 215.16 | 212.75 | 214.99 | 50,578 | +2.81(+1.32%) |
Jan 17, 2024 | 212.10 | 213.42 | 211.77 | 212.18 | 56,773 | -1.55(-0.73%) |
Jan 16, 2024 | 214.62 | 214.62 | 212.96 | 213.73 | 65,556 | -2.05(-0.95%) |
Jan 12, 2024 | 216.77 | 217.11 | 215.16 | 215.78 | 32,978 | -0.04(-0.02%) |
Jan 11, 2024 | 216.21 | 216.21 | 213.97 | 215.82 | 66,079 | -0.43(-0.20%) |
Jan 10, 2024 | 215.13 | 216.62 | 215.13 | 216.25 | 74,472 | +0.96(+0.45%) |
Jan 09, 2024 | 214.64 | 215.53 | 213.97 | 215.29 | 74,920 | -0.76(-0.35%) |
Jan 08, 2024 | 213.98 | 216.20 | 213.19 | 216.05 | 72,470 | +1.55(+0.72%) |
Jan 05, 2024 | 214.29 | 215.61 | 213.91 | 214.50 | 69,338 | +0.01(+0.00%) |
Jan 04, 2024 | 214.72 | 216.18 | 214.38 | 214.49 | 42,557 | +0.48(+0.22%) |
Jan 03, 2024 | 216.83 | 216.83 | 214.01 | 214.01 | 76,787 | -4.08(-1.87%) |
Jan 02, 2024 | 218.88 | 220.26 | 217.39 | 218.09 | 88,297 | -2.34(-1.06%) |
Dec 29, 2023 | 220.82 | 221.50 | 219.74 | 220.43 | 45,906 | -0.69(-0.31%) |
Dec 28, 2023 | 220.69 | 221.42 | 220.68 | 221.12 | 37,920 | -0.03(-0.01%) |
Dec 27, 2023 | 220.92 | 221.66 | 220.44 | 221.15 | 72,172 | +0.31(+0.14%) |
Dec 26, 2023 | 219.51 | 221.26 | 219.51 | 220.84 | 50,016 | +1.72(+0.78%) |
Dec 22, 2023 | 218.73 | 220.00 | 218.61 | 219.12 | 83,325 | +0.93(+0.43%) |
Dec 21, 2023 | 217.27 | 218.23 | 216.43 | 218.19 | 135,310 | +2.49(+1.15%) |
Dec 20, 2023 | 218.27 | 219.70 | 215.60 | 215.70 | 84,288 | -3.43(-1.57%) |
Dec 19, 2023 | 218.12 | 219.28 | 218.00 | 219.13 | 87,961 | +2.00(+0.92%) |
Dec 18, 2023 | 217.78 | 217.79 | 216.82 | 217.13 | 47,882 | -0.04(-0.02%) |
Dec 15, 2023 | 217.28 | 218.26 | 216.73 | 217.17 | 84,081 | -0.89(-0.41%) |
Dec 14, 2023 | 216.30 | 218.13 | 216.29 | 218.05 | 99,353 | +3.46(+1.61%) |
Dec 13, 2023 | 211.97 | 214.59 | 210.49 | 214.59 | 52,638 | +2.75(+1.30%) |
Dec 12, 2023 | 211.18 | 212.26 | 210.66 | 211.84 | 48,167 | +0.97(+0.46%) |
Dec 11, 2023 | 209.15 | 211.14 | 209.15 | 210.87 | 53,648 | +1.84(+0.88%) |
Dec 08, 2023 | 208.02 | 209.94 | 208.02 | 209.03 | 51,103 | +1.03(+0.50%) |
Dec 07, 2023 | 208.18 | 208.19 | 207.42 | 207.99 | 47,055 | +0.46(+0.22%) |
Dec 06, 2023 | 207.91 | 209.31 | 207.45 | 207.53 | 82,753 | +0.81(+0.39%) |
Dec 05, 2023 | 207.57 | 207.82 | 206.63 | 206.73 | 246,341 | -1.98(-0.95%) |
Dec 04, 2023 | 206.91 | 208.88 | 206.91 | 208.71 | 202,529 | +0.68(+0.33%) |
Dec 01, 2023 | 204.25 | 208.03 | 204.23 | 208.03 | 89,548 | +3.80(+1.86%) |
Nov 30, 2023 | 202.33 | 204.23 | 202.10 | 204.23 | 55,566 | +2.24(+1.11%) |
Nov 29, 2023 | 202.59 | 203.29 | 201.76 | 201.99 | 45,746 | +0.65(+0.32%) |
Nov 28, 2023 | 202.39 | 203.04 | 201.05 | 201.34 | 116,579 | -0.97(-0.48%) |
Nov 27, 2023 | 202.58 | 202.68 | 201.67 | 202.31 | 235,535 | -0.69(-0.34%) |
Nov 24, 2023 | 202.34 | 203.32 | 202.34 | 203.00 | 17,584 | +0.55(+0.27%) |
Nov 22, 2023 | 202.15 | 203.14 | 201.59 | 202.45 | 207,044 | +0.60(+0.30%) |
Nov 21, 2023 | 201.80 | 202.11 | 201.29 | 201.85 | 65,754 | -0.34(-0.17%) |
Nov 20, 2023 | 201.42 | 202.68 | 200.66 | 202.19 | 84,186 | +0.64(+0.32%) |
Nov 17, 2023 | 201.36 | 201.55 | 200.80 | 201.55 | 35,397 | +1.28(+0.64%) |
Nov 16, 2023 | 200.50 | 201.46 | 199.51 | 200.27 | 38,461 | -0.21(-0.10%) |
Nov 15, 2023 | 200.78 | 202.45 | 200.47 | 200.48 | 63,003 | +0.15(+0.07%) |
Nov 14, 2023 | 198.05 | 200.86 | 198.05 | 200.33 | 102,327 | +5.22(+2.68%) |
Nov 13, 2023 | 194.34 | 195.61 | 194.24 | 195.10 | 63,790 | +0.04(+0.02%) |
Nov 10, 2023 | 193.27 | 195.14 | 192.54 | 195.06 | 47,449 | +2.89(+1.50%) |
Nov 09, 2023 | 193.61 | 194.15 | 191.96 | 192.18 | 33,025 | -0.62(-0.32%) |
Nov 08, 2023 | 192.66 | 193.33 | 192.08 | 192.79 | 40,078 | +0.37(+0.19%) |
Nov 07, 2023 | 191.71 | 192.84 | 191.26 | 192.42 | 61,891 | -0.30(-0.16%) |
Nov 06, 2023 | 193.59 | 193.63 | 191.86 | 192.72 | 41,698 | -0.71(-0.37%) |
Nov 03, 2023 | 193.34 | 194.51 | 193.34 | 193.44 | 62,943 | +2.13(+1.12%) |
Nov 02, 2023 | 189.11 | 191.51 | 189.11 | 191.30 | 63,997 | +4.03(+2.15%) |