Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 202.41 | 204.37 | 200.06 | 200.55 | 3,231,143 | -1.20(-0.59%) |
Jun 06, 2024 | 203.31 | 203.81 | 200.62 | 201.75 | 1,849,948 | -1.40(-0.69%) |
Jun 05, 2024 | 202.72 | 203.18 | 200.62 | 203.15 | 2,076,969 | +0.27(+0.13%) |
Jun 04, 2024 | 201.31 | 203.07 | 200.26 | 202.88 | 2,602,876 | +2.32(+1.16%) |
Jun 03, 2024 | 206.23 | 207.97 | 198.88 | 200.55 | 3,927,398 | -9.40(-4.48%) |
May 31, 2024 | 205.44 | 210.45 | 205.22 | 209.95 | 5,566,349 | +4.46(+2.17%) |
May 30, 2024 | 203.29 | 205.58 | 202.84 | 205.49 | 1,990,476 | +2.08(+1.02%) |
May 29, 2024 | 205.09 | 205.15 | 203.26 | 203.40 | 1,573,069 | -2.29(-1.11%) |
May 28, 2024 | 207.23 | 207.48 | 204.67 | 205.69 | 1,665,754 | -2.34(-1.13%) |
May 24, 2024 | 209.10 | 209.13 | 206.91 | 208.04 | 1,275,612 | -0.68(-0.32%) |
May 23, 2024 | 209.20 | 209.65 | 208.34 | 208.71 | 922,635 | -0.43(-0.21%) |
May 22, 2024 | 207.87 | 209.62 | 207.26 | 209.14 | 1,521,580 | +1.59(+0.76%) |
May 21, 2024 | 208.35 | 208.71 | 207.02 | 207.56 | 1,478,322 | -0.14(-0.07%) |
May 20, 2024 | 209.41 | 209.46 | 207.53 | 207.70 | 1,802,419 | -1.96(-0.94%) |
May 17, 2024 | 211.70 | 211.75 | 208.34 | 209.66 | 2,062,436 | -1.75(-0.83%) |
May 16, 2024 | 208.79 | 211.89 | 207.45 | 211.41 | 1,867,373 | +3.19(+1.53%) |
May 15, 2024 | 209.09 | 209.70 | 207.70 | 208.23 | 1,814,997 | -0.86(-0.41%) |
May 14, 2024 | 209.72 | 210.12 | 207.92 | 209.08 | 2,099,003 | -0.96(-0.46%) |
May 13, 2024 | 210.34 | 211.49 | 209.42 | 210.04 | 1,288,670 | -0.67(-0.32%) |
May 10, 2024 | 210.62 | 211.49 | 209.94 | 210.71 | 1,086,206 | +0.99(+0.47%) |
May 09, 2024 | 209.49 | 210.19 | 208.81 | 209.72 | 1,330,646 | +0.50(+0.24%) |
May 08, 2024 | 210.16 | 210.77 | 209.12 | 209.22 | 1,155,803 | -0.50(-0.24%) |
May 07, 2024 | 210.88 | 211.50 | 209.33 | 209.72 | 1,305,023 | -0.06(-0.03%) |
May 06, 2024 | 207.76 | 209.79 | 207.46 | 209.78 | 1,598,192 | +2.67(+1.29%) |
May 03, 2024 | 206.39 | 207.83 | 204.15 | 207.11 | 2,246,277 | +0.72(+0.35%) |
May 02, 2024 | 206.37 | 207.88 | 205.52 | 206.39 | 1,502,871 | +0.40(+0.19%) |
May 01, 2024 | 206.86 | 208.20 | 204.89 | 205.99 | 1,371,506 | -1.26(-0.61%) |
Apr 30, 2024 | 211.57 | 211.57 | 206.84 | 207.25 | 2,252,373 | -4.11(-1.95%) |
Apr 29, 2024 | 209.98 | 211.84 | 209.65 | 211.36 | 2,056,002 | +2.04(+0.98%) |
Apr 26, 2024 | 212.37 | 212.46 | 208.63 | 209.32 | 1,656,945 | -2.59(-1.22%) |
Apr 25, 2024 | 208.92 | 213.22 | 207.44 | 211.91 | 2,105,183 | +2.26(+1.08%) |
Apr 24, 2024 | 207.40 | 209.93 | 206.82 | 209.65 | 1,882,793 | +1.64(+0.79%) |
Apr 23, 2024 | 206.48 | 209.36 | 206.47 | 208.01 | 1,602,443 | +1.25(+0.60%) |
Apr 22, 2024 | 206.92 | 208.23 | 206.54 | 206.76 | 1,426,033 | +0.46(+0.22%) |
Apr 19, 2024 | 205.69 | 206.56 | 205.03 | 206.30 | 1,359,338 | +1.99(+0.98%) |
Apr 18, 2024 | 204.83 | 205.29 | 203.76 | 204.31 | 986,745 | -1.08(-0.52%) |
Apr 17, 2024 | 205.40 | 205.54 | 203.61 | 205.39 | 1,197,780 | +1.16(+0.57%) |
Apr 16, 2024 | 205.75 | 206.90 | 204.18 | 204.22 | 1,462,722 | -0.38(-0.18%) |
Apr 15, 2024 | 206.59 | 207.23 | 204.12 | 204.60 | 1,406,873 | -0.01(-0.00%) |
Apr 12, 2024 | 205.08 | 206.06 | 203.94 | 204.61 | 1,171,412 | -0.57(-0.28%) |
Apr 11, 2024 | 206.54 | 207.29 | 204.83 | 205.18 | 1,755,698 | -2.25(-1.09%) |
Apr 10, 2024 | 205.40 | 207.65 | 204.76 | 207.43 | 1,810,765 | +1.71(+0.83%) |
Apr 09, 2024 | 206.23 | 206.56 | 204.61 | 205.72 | 1,788,803 | -0.22(-0.11%) |
Apr 08, 2024 | 205.99 | 206.62 | 205.25 | 205.93 | 2,602,503 | -0.23(-0.11%) |
Apr 05, 2024 | 206.94 | 207.09 | 205.50 | 206.16 | 2,771,546 | -0.16(-0.08%) |
Apr 04, 2024 | 210.57 | 210.74 | 205.81 | 206.32 | 2,120,084 | -3.32(-1.58%) |
Apr 03, 2024 | 210.19 | 210.56 | 209.15 | 209.64 | 1,707,223 | -0.69(-0.33%) |
Apr 02, 2024 | 211.45 | 212.57 | 209.75 | 210.33 | 1,549,527 | -1.79(-0.85%) |
Apr 01, 2024 | 211.82 | 212.73 | 211.07 | 212.12 | 1,210,142 | -0.24(-0.11%) |
Mar 28, 2024 | 213.50 | 211.95 | 211.86 | 212.36 | 2,709,144 | -0.82(-0.38%) |
Mar 27, 2024 | 212.01 | 213.23 | 211.75 | 213.18 | 1,397,549 | +2.19(+1.04%) |
Mar 26, 2024 | 210.80 | 211.90 | 210.60 | 210.99 | 1,583,642 | +0.00(+0.00%) |
Mar 25, 2024 | 210.78 | 211.45 | 210.29 | 210.99 | 1,311,712 | -0.01(-0.00%) |
Mar 22, 2024 | 211.66 | 211.81 | 210.18 | 211.00 | 1,459,143 | -0.65(-0.31%) |
Mar 21, 2024 | 211.09 | 211.93 | 209.99 | 211.64 | 1,925,236 | +0.57(+0.27%) |
Mar 20, 2024 | 211.61 | 211.94 | 210.66 | 211.07 | 1,044,476 | -0.22(-0.10%) |
Mar 19, 2024 | 212.00 | 212.21 | 210.54 | 211.29 | 1,272,617 | +0.41(+0.19%) |
Mar 18, 2024 | 209.81 | 211.46 | 209.59 | 210.89 | 1,278,326 | +1.14(+0.54%) |
Mar 15, 2024 | 208.21 | 210.14 | 208.18 | 209.75 | 2,103,798 | +0.22(+0.10%) |
Mar 14, 2024 | 209.94 | 210.16 | 207.98 | 209.53 | 1,032,109 | +0.06(+0.03%) |
Mar 13, 2024 | 208.94 | 209.52 | 207.73 | 209.47 | 1,129,389 | +1.20(+0.58%) |
Mar 12, 2024 | 207.10 | 209.08 | 206.91 | 208.27 | 1,043,546 | +0.51(+0.24%) |
Mar 11, 2024 | 206.05 | 207.86 | 205.17 | 207.76 | 1,227,574 | +1.52(+0.74%) |
Mar 08, 2024 | 205.34 | 207.33 | 204.54 | 206.25 | 1,348,113 | +0.49(+0.24%) |
Mar 07, 2024 | 207.05 | 207.60 | 204.93 | 205.76 | 1,673,985 | -0.66(-0.32%) |
Mar 06, 2024 | 204.79 | 206.59 | 204.70 | 206.41 | 1,372,722 | +1.04(+0.51%) |
Mar 05, 2024 | 205.50 | 206.29 | 204.44 | 205.37 | 1,217,461 | +0.07(+0.03%) |
Mar 04, 2024 | 204.50 | 206.22 | 204.38 | 205.30 | 1,878,844 | +1.00(+0.49%) |
Mar 01, 2024 | 203.05 | 204.41 | 202.15 | 204.30 | 1,503,616 | +0.14(+0.07%) |
Feb 29, 2024 | 205.55 | 206.05 | 203.02 | 204.16 | 3,052,107 | -1.60(-0.78%) |
Feb 28, 2024 | 207.22 | 208.26 | 205.36 | 205.76 | 1,718,064 | -0.52(-0.25%) |
Feb 27, 2024 | 204.98 | 206.43 | 204.10 | 206.28 | 1,217,062 | +0.32(+0.15%) |
Feb 26, 2024 | 207.36 | 207.70 | 205.85 | 205.96 | 1,675,767 | -0.59(-0.28%) |
Feb 23, 2024 | 206.10 | 207.12 | 205.39 | 206.54 | 1,699,459 | +0.80(+0.39%) |
Feb 22, 2024 | 202.55 | 206.67 | 202.34 | 205.74 | 2,284,162 | +2.99(+1.47%) |
Feb 21, 2024 | 200.94 | 202.89 | 200.58 | 202.75 | 1,862,397 | +2.42(+1.21%) |
Feb 20, 2024 | 200.54 | 203.08 | 200.06 | 200.33 | 2,566,909 | +0.25(+0.12%) |
Feb 16, 2024 | 198.54 | 201.22 | 197.56 | 200.08 | 2,606,925 | +2.41(+1.22%) |
Feb 15, 2024 | 197.07 | 198.03 | 195.58 | 197.67 | 2,466,852 | -0.05(-0.03%) |
Feb 14, 2024 | 197.63 | 198.47 | 194.55 | 197.72 | 3,415,710 | -0.33(-0.17%) |
Feb 13, 2024 | 195.28 | 198.04 | 192.79 | 198.04 | 3,285,504 | +11.15(+5.97%) |
Feb 12, 2024 | 186.71 | 187.72 | 186.12 | 186.90 | 2,024,826 | -0.60(-0.32%) |
Feb 09, 2024 | 188.13 | 188.41 | 186.20 | 187.49 | 1,690,339 | -0.62(-0.33%) |
Feb 08, 2024 | 188.80 | 189.06 | 187.15 | 188.12 | 1,162,855 | -0.49(-0.26%) |
Feb 07, 2024 | 188.47 | 188.98 | 187.69 | 188.60 | 1,704,080 | +0.77(+0.41%) |
Feb 06, 2024 | 187.13 | 188.29 | 186.34 | 187.84 | 2,023,995 | +1.00(+0.54%) |
Feb 05, 2024 | 186.58 | 187.50 | 185.84 | 186.84 | 1,535,827 | -0.01(-0.01%) |
Feb 02, 2024 | 187.06 | 187.56 | 185.56 | 186.85 | 1,708,965 | -0.21(-0.11%) |
Feb 01, 2024 | 184.18 | 187.07 | 183.51 | 187.06 | 1,445,230 | +2.77(+1.50%) |
Jan 31, 2024 | 186.35 | 186.64 | 183.38 | 184.28 | 3,448,583 | -1.47(-0.79%) |
Jan 30, 2024 | 184.50 | 185.86 | 183.83 | 185.75 | 1,319,156 | +1.75(+0.95%) |
Jan 29, 2024 | 184.26 | 184.99 | 183.86 | 184.01 | 1,410,220 | -0.46(-0.25%) |
Jan 26, 2024 | 184.11 | 184.77 | 183.86 | 184.46 | 1,240,152 | +0.71(+0.38%) |
Jan 25, 2024 | 182.36 | 183.87 | 181.67 | 183.76 | 1,437,776 | +1.29(+0.71%) |
Jan 24, 2024 | 184.63 | 185.05 | 182.35 | 182.47 | 1,447,151 | -1.73(-0.94%) |
Jan 23, 2024 | 183.55 | 184.40 | 182.77 | 184.20 | 1,367,013 | +0.63(+0.34%) |
Jan 22, 2024 | 183.15 | 183.78 | 181.60 | 183.57 | 1,663,604 | +0.46(+0.25%) |
Jan 19, 2024 | 182.73 | 183.59 | 181.84 | 183.11 | 1,583,067 | +0.93(+0.51%) |
Jan 18, 2024 | 180.68 | 182.31 | 180.25 | 182.18 | 1,744,775 | +2.03(+1.12%) |
Jan 17, 2024 | 179.31 | 182.80 | 178.94 | 180.16 | 1,764,257 | +0.69(+0.39%) |
Jan 16, 2024 | 179.69 | 180.24 | 178.87 | 179.46 | 1,466,723 | -0.63(-0.35%) |
Jan 12, 2024 | 178.70 | 180.26 | 177.70 | 180.09 | 1,043,282 | +2.16(+1.22%) |
Jan 11, 2024 | 178.22 | 178.39 | 176.54 | 177.92 | 1,184,975 | +0.04(+0.02%) |
Jan 10, 2024 | 176.60 | 177.95 | 176.37 | 177.88 | 1,204,644 | +0.94(+0.53%) |
Jan 09, 2024 | 176.74 | 177.57 | 176.09 | 176.94 | 1,334,697 | -0.01(-0.01%) |
Jan 08, 2024 | 176.87 | 177.06 | 175.40 | 176.95 | 1,547,567 | +0.47(+0.26%) |
Jan 05, 2024 | 177.62 | 177.84 | 175.95 | 176.48 | 1,425,993 | -1.01(-0.57%) |
Jan 04, 2024 | 177.95 | 179.35 | 177.47 | 177.50 | 1,386,404 | +0.26(+0.15%) |
Jan 03, 2024 | 178.70 | 180.16 | 176.88 | 177.24 | 1,839,399 | -1.07(-0.60%) |
Jan 02, 2024 | 176.43 | 179.40 | 176.38 | 178.31 | 1,329,619 | +0.51(+0.29%) |
Dec 29, 2023 | 177.00 | 178.50 | 176.71 | 177.80 | 1,265,599 | +0.95(+0.54%) |
Dec 28, 2023 | 177.09 | 177.28 | 176.49 | 176.85 | 779,985 | +0.39(+0.22%) |
Dec 27, 2023 | 175.83 | 176.86 | 175.55 | 176.46 | 778,015 | +0.23(+0.13%) |
Dec 26, 2023 | 175.04 | 176.52 | 174.47 | 176.23 | 635,457 | +0.57(+0.32%) |
Dec 22, 2023 | 176.15 | 176.45 | 175.41 | 175.67 | 1,300,571 | +0.14(+0.08%) |
Dec 21, 2023 | 174.44 | 176.07 | 174.35 | 175.53 | 1,069,319 | +1.04(+0.60%) |
Dec 20, 2023 | 175.49 | 176.34 | 174.36 | 174.49 | 1,057,050 | -1.01(-0.58%) |
Dec 19, 2023 | 176.65 | 176.76 | 175.00 | 175.50 | 1,331,763 | -0.84(-0.48%) |
Dec 18, 2023 | 174.20 | 176.77 | 173.74 | 176.34 | 1,820,973 | +3.06(+1.76%) |
Dec 15, 2023 | 171.85 | 174.24 | 171.76 | 173.28 | 3,704,109 | -2.10(-1.20%) |
Dec 14, 2023 | 177.83 | 178.20 | 174.06 | 175.39 | 2,374,740 | -2.37(-1.33%) |
Dec 13, 2023 | 175.33 | 177.78 | 174.96 | 177.76 | 1,905,927 | +2.45(+1.40%) |
Dec 12, 2023 | 173.55 | 175.50 | 172.25 | 175.31 | 1,768,835 | +3.19(+1.85%) |
Dec 11, 2023 | 171.41 | 172.75 | 171.06 | 172.12 | 1,126,238 | +0.87(+0.51%) |
Dec 08, 2023 | 171.13 | 171.99 | 169.91 | 171.25 | 1,650,463 | -0.34(-0.20%) |
Dec 07, 2023 | 172.45 | 172.46 | 170.23 | 171.59 | 1,379,217 | -1.10(-0.64%) |
Dec 06, 2023 | 171.35 | 172.74 | 170.97 | 172.69 | 1,454,388 | +0.87(+0.51%) |
Dec 05, 2023 | 173.20 | 173.53 | 171.57 | 171.82 | 1,480,034 | -1.31(-0.76%) |
Dec 04, 2023 | 171.61 | 173.21 | 171.51 | 173.13 | 1,714,303 | +0.59(+0.34%) |
Dec 01, 2023 | 170.00 | 172.66 | 169.55 | 172.54 | 1,666,257 | +2.79(+1.64%) |
Nov 30, 2023 | 168.29 | 169.95 | 167.51 | 169.75 | 2,532,673 | +1.94(+1.15%) |
Nov 29, 2023 | 167.74 | 168.07 | 166.94 | 167.81 | 1,320,809 | +0.06(+0.04%) |
Nov 28, 2023 | 169.41 | 169.46 | 167.56 | 167.76 | 1,803,915 | -1.78(-1.05%) |
Nov 27, 2023 | 169.38 | 169.80 | 168.49 | 169.54 | 1,359,867 | -0.52(-0.31%) |
Nov 24, 2023 | 170.86 | 170.86 | 169.18 | 170.06 | 556,931 | +0.24(+0.14%) |
Nov 22, 2023 | 169.74 | 170.16 | 169.10 | 169.82 | 1,137,789 | +0.08(+0.05%) |
Nov 21, 2023 | 169.06 | 169.78 | 168.12 | 169.74 | 1,062,599 | +0.50(+0.30%) |
Nov 20, 2023 | 167.70 | 169.98 | 166.97 | 169.24 | 1,427,349 | +0.62(+0.37%) |
Nov 17, 2023 | 169.84 | 169.84 | 168.22 | 168.62 | 1,989,094 | -0.88(-0.52%) |
Nov 16, 2023 | 169.87 | 170.02 | 168.77 | 169.50 | 1,864,834 | +0.27(+0.16%) |
Nov 15, 2023 | 170.05 | 170.79 | 168.75 | 169.23 | 1,674,254 | -0.96(-0.56%) |
Nov 14, 2023 | 169.46 | 170.55 | 168.66 | 170.19 | 1,841,493 | +0.44(+0.26%) |
Nov 13, 2023 | 169.82 | 170.61 | 169.27 | 169.74 | 1,290,960 | -0.08(-0.05%) |
Nov 10, 2023 | 168.59 | 170.05 | 167.88 | 169.82 | 1,641,599 | +1.69(+1.01%) |
Nov 09, 2023 | 168.20 | 168.43 | 167.51 | 168.13 | 1,376,241 | -0.21(-0.12%) |
Nov 08, 2023 | 167.76 | 168.40 | 167.03 | 168.34 | 1,181,716 | +0.90(+0.54%) |
Nov 07, 2023 | 167.66 | 167.97 | 166.83 | 167.44 | 1,313,799 | +0.14(+0.08%) |
Nov 06, 2023 | 166.21 | 167.41 | 165.88 | 167.30 | 1,429,118 | +1.09(+0.65%) |
Nov 03, 2023 | 166.16 | 167.20 | 165.41 | 166.21 | 1,550,899 | +1.26(+0.76%) |
Nov 02, 2023 | 160.50 | 165.64 | 160.50 | 164.96 | 1,714,574 | +2.78(+1.71%) |