Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 168.75 | 170.81 | 166.12 | 169.14 | 2,312,174 | +0.12(+0.07%) |
Jun 03, 2024 | 170.35 | 172.09 | 166.17 | 169.02 | 3,573,070 | -0.94(-0.55%) |
May 31, 2024 | 183.00 | 183.70 | 163.44 | 169.96 | 10,109,794 | +13.31(+8.50%) |
May 30, 2024 | 162.50 | 163.00 | 155.25 | 156.65 | 5,192,824 | -7.72(-4.70%) |
May 29, 2024 | 160.89 | 166.60 | 160.77 | 164.37 | 2,024,166 | +0.21(+0.13%) |
May 28, 2024 | 170.46 | 172.69 | 161.29 | 164.16 | 4,264,525 | -7.48(-4.36%) |
May 24, 2024 | 171.00 | 173.77 | 170.82 | 171.64 | 1,291,143 | -0.27(-0.16%) |
May 23, 2024 | 176.00 | 176.00 | 170.83 | 171.91 | 1,302,690 | -2.25(-1.29%) |
May 22, 2024 | 176.37 | 176.85 | 172.75 | 174.16 | 1,699,609 | -2.82(-1.59%) |
May 21, 2024 | 178.05 | 178.99 | 174.35 | 176.98 | 1,788,351 | -3.62(-2.00%) |
May 20, 2024 | 178.86 | 181.10 | 178.04 | 180.60 | 1,241,097 | +1.74(+0.97%) |
May 17, 2024 | 179.93 | 180.52 | 177.85 | 178.86 | 1,466,424 | -0.45(-0.25%) |
May 16, 2024 | 179.77 | 181.99 | 178.90 | 179.31 | 1,736,203 | -1.82(-1.00%) |
May 15, 2024 | 180.00 | 183.28 | 178.43 | 181.13 | 1,505,866 | +4.31(+2.44%) |
May 14, 2024 | 175.87 | 178.23 | 175.31 | 176.82 | 1,228,567 | +1.82(+1.04%) |
May 13, 2024 | 176.26 | 176.95 | 173.66 | 175.00 | 966,597 | +0.38(+0.22%) |
May 10, 2024 | 173.00 | 175.17 | 171.75 | 174.62 | 1,405,647 | +2.66(+1.55%) |
May 09, 2024 | 171.84 | 174.14 | 169.57 | 171.96 | 2,012,346 | +0.96(+0.56%) |
May 08, 2024 | 175.46 | 175.48 | 164.41 | 171.00 | 3,860,875 | -5.89(-3.33%) |
May 07, 2024 | 176.88 | 178.89 | 173.54 | 176.89 | 1,352,302 | -1.25(-0.70%) |
May 06, 2024 | 178.00 | 178.86 | 175.88 | 178.14 | 1,303,526 | +1.03(+0.58%) |
May 03, 2024 | 177.77 | 178.64 | 171.50 | 177.11 | 2,492,870 | +0.74(+0.42%) |
May 02, 2024 | 175.19 | 176.40 | 171.38 | 176.37 | 1,012,963 | +4.06(+2.36%) |
May 01, 2024 | 173.00 | 177.01 | 170.96 | 172.31 | 1,131,033 | -0.63(-0.36%) |
Apr 30, 2024 | 177.92 | 178.53 | 172.00 | 172.94 | 1,652,928 | -6.10(-3.41%) |
Apr 29, 2024 | 177.84 | 179.97 | 177.10 | 179.04 | 1,296,060 | +1.99(+1.12%) |
Apr 26, 2024 | 176.51 | 179.90 | 175.08 | 177.05 | 1,394,556 | +2.24(+1.28%) |
Apr 25, 2024 | 173.68 | 176.42 | 172.25 | 174.81 | 1,080,067 | -2.65(-1.49%) |
Apr 24, 2024 | 179.14 | 181.80 | 176.04 | 177.46 | 1,370,724 | +0.54(+0.31%) |
Apr 23, 2024 | 171.21 | 178.25 | 171.21 | 176.92 | 2,179,433 | +5.95(+3.48%) |
Apr 22, 2024 | 170.00 | 172.16 | 166.76 | 170.97 | 1,306,844 | +1.76(+1.04%) |
Apr 19, 2024 | 172.00 | 172.19 | 167.18 | 169.21 | 2,295,098 | -3.76(-2.17%) |
Apr 18, 2024 | 178.36 | 178.36 | 172.71 | 172.97 | 1,660,040 | +0.01(+0.01%) |
Apr 17, 2024 | 175.37 | 176.17 | 172.72 | 172.96 | 1,298,178 | -1.36(-0.78%) |
Apr 16, 2024 | 174.07 | 176.21 | 173.00 | 174.32 | 1,549,808 | -0.53(-0.30%) |
Apr 15, 2024 | 181.73 | 181.75 | 173.74 | 174.85 | 2,267,249 | -6.56(-3.62%) |
Apr 12, 2024 | 182.49 | 183.87 | 180.42 | 181.41 | 1,205,557 | -3.37(-1.82%) |
Apr 11, 2024 | 185.37 | 185.72 | 182.88 | 184.78 | 1,122,513 | +0.83(+0.45%) |
Apr 10, 2024 | 184.00 | 185.36 | 181.71 | 183.95 | 1,553,993 | -4.55(-2.41%) |
Apr 09, 2024 | 185.51 | 188.62 | 184.83 | 188.50 | 1,783,039 | +4.79(+2.61%) |
Apr 08, 2024 | 183.32 | 184.36 | 181.24 | 183.71 | 1,080,601 | +0.37(+0.20%) |
Apr 05, 2024 | 182.18 | 185.25 | 181.37 | 183.34 | 1,809,670 | +1.33(+0.73%) |
Apr 04, 2024 | 188.05 | 188.68 | 181.12 | 182.01 | 2,496,457 | -4.30(-2.31%) |
Apr 03, 2024 | 187.34 | 189.08 | 185.84 | 186.31 | 1,613,120 | -2.43(-1.29%) |
Apr 02, 2024 | 186.81 | 190.02 | 185.67 | 188.74 | 1,661,621 | -3.39(-1.76%) |
Apr 01, 2024 | 192.50 | 193.78 | 189.59 | 192.13 | 1,335,948 | -0.50(-0.26%) |
Mar 28, 2024 | 191.29 | 194.18 | 190.75 | 192.63 | 1,628,155 | -0.85(-0.44%) |
Mar 27, 2024 | 197.39 | 197.77 | 192.55 | 193.48 | 1,319,343 | -2.15(-1.10%) |
Mar 26, 2024 | 195.84 | 196.01 | 192.51 | 195.63 | 1,483,282 | +1.56(+0.80%) |
Mar 25, 2024 | 194.84 | 195.77 | 192.66 | 194.07 | 1,213,692 | -0.88(-0.45%) |
Mar 22, 2024 | 197.50 | 199.00 | 193.27 | 194.95 | 1,633,210 | -3.12(-1.58%) |
Mar 21, 2024 | 199.55 | 202.61 | 196.43 | 198.07 | 1,700,964 | +0.77(+0.39%) |
Mar 20, 2024 | 196.26 | 197.88 | 193.85 | 197.30 | 1,695,715 | +2.06(+1.06%) |
Mar 19, 2024 | 193.44 | 196.00 | 190.35 | 195.24 | 2,084,176 | -0.70(-0.36%) |
Mar 18, 2024 | 194.00 | 197.35 | 191.25 | 195.94 | 2,590,450 | +1.91(+0.98%) |
Mar 15, 2024 | 198.79 | 199.73 | 193.47 | 194.03 | 2,665,872 | -4.80(-2.41%) |
Mar 14, 2024 | 201.43 | 202.13 | 197.16 | 198.83 | 1,220,247 | -2.60(-1.29%) |
Mar 13, 2024 | 200.17 | 204.43 | 199.11 | 201.43 | 1,752,925 | +0.19(+0.09%) |
Mar 12, 2024 | 203.20 | 205.34 | 199.00 | 201.24 | 2,302,441 | +0.50(+0.25%) |
Mar 11, 2024 | 196.70 | 201.85 | 195.66 | 200.74 | 1,825,543 | +2.05(+1.03%) |
Mar 08, 2024 | 201.14 | 204.55 | 197.88 | 198.69 | 2,845,051 | -2.58(-1.28%) |
Mar 07, 2024 | 202.58 | 202.89 | 197.02 | 201.27 | 3,352,433 | -1.15(-0.57%) |
Mar 06, 2024 | 214.62 | 217.17 | 200.81 | 202.42 | 4,342,561 | -3.94(-1.91%) |
Mar 05, 2024 | 209.94 | 210.06 | 199.29 | 206.36 | 4,985,405 | -7.86(-3.67%) |
Mar 04, 2024 | 220.12 | 221.62 | 212.63 | 214.22 | 4,133,063 | -5.01(-2.29%) |
Mar 01, 2024 | 227.00 | 227.30 | 215.00 | 219.23 | 11,834,192 | -22.74(-9.40%) |
Feb 29, 2024 | 240.50 | 243.94 | 235.84 | 241.97 | 6,598,777 | +4.68(+1.97%) |
Feb 28, 2024 | 240.10 | 242.47 | 236.50 | 237.29 | 2,004,297 | -5.20(-2.14%) |
Feb 27, 2024 | 244.00 | 251.55 | 242.02 | 242.49 | 2,400,616 | +0.79(+0.33%) |
Feb 26, 2024 | 239.99 | 246.00 | 236.91 | 241.70 | 2,725,661 | +6.47(+2.75%) |
Feb 23, 2024 | 229.88 | 240.70 | 228.32 | 235.23 | 3,217,340 | +9.08(+4.02%) |
Feb 22, 2024 | 224.51 | 229.34 | 218.91 | 226.15 | 3,655,638 | +12.23(+5.72%) |
Feb 21, 2024 | 213.00 | 216.50 | 202.44 | 213.92 | 7,804,053 | -35.12(-14.10%) |
Feb 20, 2024 | 251.94 | 251.94 | 240.96 | 249.04 | 2,044,400 | -3.71(-1.47%) |
Feb 16, 2024 | 253.41 | 254.68 | 248.61 | 252.75 | 1,258,398 | -0.41(-0.16%) |
Feb 15, 2024 | 255.00 | 255.00 | 247.00 | 253.16 | 1,184,729 | -0.11(-0.04%) |
Feb 14, 2024 | 247.66 | 253.54 | 246.10 | 253.27 | 1,582,992 | +10.47(+4.31%) |
Feb 13, 2024 | 242.33 | 247.67 | 237.57 | 242.80 | 3,434,125 | -11.06(-4.36%) |
Feb 12, 2024 | 253.70 | 256.42 | 251.28 | 253.86 | 1,517,359 | -1.07(-0.42%) |
Feb 09, 2024 | 253.84 | 259.61 | 252.40 | 254.93 | 2,505,470 | +5.52(+2.21%) |
Feb 08, 2024 | 244.64 | 251.32 | 243.77 | 249.41 | 1,664,854 | +4.75(+1.94%) |
Feb 07, 2024 | 241.63 | 245.56 | 237.09 | 244.66 | 2,232,134 | +9.93(+4.23%) |
Feb 06, 2024 | 235.25 | 236.32 | 228.52 | 234.73 | 1,658,320 | +2.68(+1.15%) |
Feb 05, 2024 | 233.45 | 239.45 | 226.19 | 232.05 | 4,759,471 | -11.95(-4.90%) |
Feb 02, 2024 | 239.62 | 245.11 | 237.06 | 244.00 | 1,362,008 | +5.94(+2.50%) |
Feb 01, 2024 | 236.61 | 240.36 | 235.42 | 238.06 | 1,032,636 | +2.39(+1.01%) |
Jan 31, 2024 | 238.00 | 239.59 | 232.31 | 235.67 | 1,567,928 | -5.45(-2.26%) |
Jan 30, 2024 | 243.41 | 245.82 | 240.90 | 241.12 | 2,036,935 | -3.93(-1.60%) |
Jan 29, 2024 | 238.69 | 245.11 | 238.02 | 245.05 | 1,376,907 | +8.22(+3.47%) |
Jan 26, 2024 | 236.88 | 239.84 | 234.29 | 236.83 | 1,204,827 | -1.47(-0.62%) |
Jan 25, 2024 | 244.70 | 245.00 | 236.84 | 238.30 | 1,475,874 | -3.08(-1.28%) |
Jan 24, 2024 | 245.00 | 246.38 | 240.67 | 241.38 | 1,553,414 | -1.06(-0.44%) |
Jan 23, 2024 | 242.52 | 245.00 | 238.95 | 242.44 | 1,980,478 | +1.59(+0.66%) |
Jan 22, 2024 | 239.68 | 241.77 | 235.08 | 240.85 | 2,511,230 | +9.56(+4.13%) |
Jan 19, 2024 | 229.00 | 231.36 | 226.84 | 231.29 | 1,545,367 | +3.38(+1.48%) |
Jan 18, 2024 | 230.31 | 231.37 | 224.93 | 227.91 | 1,908,398 | +2.58(+1.14%) |
Jan 17, 2024 | 228.90 | 230.33 | 221.50 | 225.33 | 2,349,083 | -6.85(-2.95%) |
Jan 16, 2024 | 230.00 | 233.28 | 228.78 | 232.18 | 1,515,907 | +1.41(+0.61%) |
Jan 12, 2024 | 230.98 | 233.81 | 229.63 | 230.77 | 1,564,909 | +2.25(+0.98%) |
Jan 11, 2024 | 226.00 | 229.91 | 224.00 | 228.52 | 1,395,064 | +3.12(+1.38%) |
Jan 10, 2024 | 228.31 | 230.23 | 224.66 | 225.40 | 1,879,685 | -0.86(-0.38%) |
Jan 09, 2024 | 215.96 | 228.15 | 215.96 | 226.26 | 2,445,433 | +8.16(+3.74%) |
Jan 08, 2024 | 213.28 | 219.35 | 212.51 | 218.10 | 1,632,398 | +8.29(+3.95%) |
Jan 05, 2024 | 209.94 | 212.20 | 209.05 | 209.81 | 1,125,491 | -0.52(-0.25%) |
Jan 04, 2024 | 210.33 | 212.45 | 209.01 | 210.33 | 1,095,886 | +0.09(+0.04%) |
Jan 03, 2024 | 208.53 | 215.71 | 206.67 | 210.24 | 2,095,455 | -2.13(-1.00%) |
Jan 02, 2024 | 218.10 | 218.17 | 210.62 | 212.37 | 2,082,005 | -9.19(-4.15%) |
Dec 29, 2023 | 224.03 | 225.91 | 220.87 | 221.56 | 805,200 | -2.88(-1.28%) |
Dec 28, 2023 | 225.02 | 225.27 | 222.91 | 224.44 | 574,998 | -0.58(-0.26%) |
Dec 27, 2023 | 225.16 | 227.29 | 224.00 | 225.02 | 840,550 | +0.43(+0.19%) |
Dec 26, 2023 | 222.23 | 224.69 | 221.46 | 224.59 | 769,757 | +2.91(+1.31%) |
Dec 22, 2023 | 221.67 | 222.07 | 219.37 | 221.68 | 913,341 | +0.35(+0.16%) |
Dec 21, 2023 | 221.68 | 221.88 | 218.04 | 221.33 | 1,249,949 | +2.60(+1.19%) |
Dec 20, 2023 | 222.55 | 224.62 | 217.74 | 218.73 | 1,578,616 | -5.31(-2.37%) |
Dec 19, 2023 | 221.49 | 224.95 | 221.01 | 224.04 | 1,542,359 | +1.49(+0.67%) |
Dec 18, 2023 | 221.66 | 224.09 | 219.60 | 222.55 | 2,487,177 | +0.89(+0.40%) |
Dec 15, 2023 | 219.41 | 223.53 | 218.44 | 221.66 | 3,354,653 | +5.26(+2.43%) |
Dec 14, 2023 | 218.75 | 221.13 | 213.40 | 216.40 | 3,111,486 | +0.95(+0.44%) |
Dec 13, 2023 | 212.34 | 216.03 | 210.05 | 215.45 | 2,373,176 | +4.69(+2.23%) |
Dec 12, 2023 | 207.00 | 211.59 | 205.10 | 210.76 | 2,301,639 | +5.29(+2.57%) |
Dec 11, 2023 | 200.38 | 207.51 | 200.06 | 205.47 | 2,312,552 | +6.67(+3.36%) |
Dec 08, 2023 | 198.00 | 202.73 | 197.59 | 198.80 | 2,034,754 | -1.25(-0.62%) |
Dec 07, 2023 | 197.91 | 200.56 | 195.70 | 200.05 | 1,313,272 | +2.14(+1.08%) |
Dec 06, 2023 | 200.00 | 203.89 | 197.48 | 197.91 | 2,147,915 | -1.00(-0.50%) |
Dec 05, 2023 | 196.17 | 199.21 | 194.29 | 198.91 | 1,523,298 | +0.65(+0.33%) |
Dec 04, 2023 | 196.96 | 198.96 | 193.19 | 198.26 | 1,599,071 | +0.23(+0.12%) |
Dec 01, 2023 | 197.89 | 198.99 | 194.75 | 198.03 | 2,475,115 | +0.50(+0.25%) |
Nov 30, 2023 | 200.63 | 205.69 | 195.71 | 197.53 | 3,349,548 | -2.31(-1.16%) |
Nov 29, 2023 | 197.27 | 207.78 | 196.80 | 199.84 | 6,140,033 | +5.99(+3.09%) |
Nov 28, 2023 | 183.75 | 194.11 | 182.60 | 193.85 | 11,010,761 | +1.94(+1.01%) |
Nov 27, 2023 | 191.99 | 195.07 | 190.43 | 191.91 | 6,184,593 | -1.18(-0.61%) |
Nov 24, 2023 | 189.89 | 194.25 | 188.56 | 193.09 | 975,393 | +2.45(+1.29%) |
Nov 22, 2023 | 193.03 | 193.07 | 189.18 | 190.64 | 1,411,386 | -0.72(-0.38%) |
Nov 21, 2023 | 190.17 | 191.90 | 188.88 | 191.36 | 1,322,064 | -0.60(-0.31%) |
Nov 20, 2023 | 188.87 | 193.49 | 188.87 | 191.96 | 1,569,696 | +4.49(+2.40%) |
Nov 17, 2023 | 186.03 | 189.71 | 185.52 | 187.47 | 1,294,160 | +1.29(+0.69%) |
Nov 16, 2023 | 183.72 | 189.30 | 183.14 | 186.18 | 1,700,070 | +1.62(+0.88%) |
Nov 15, 2023 | 188.00 | 189.54 | 183.47 | 184.56 | 1,951,598 | -2.53(-1.35%) |
Nov 14, 2023 | 181.75 | 188.51 | 181.62 | 187.09 | 2,484,075 | +8.92(+5.01%) |
Nov 13, 2023 | 175.63 | 178.94 | 175.05 | 178.17 | 1,467,103 | +3.13(+1.79%) |
Nov 10, 2023 | 170.65 | 175.08 | 168.40 | 175.04 | 1,910,820 | +4.34(+2.54%) |
Nov 09, 2023 | 174.77 | 176.16 | 170.41 | 170.70 | 1,430,542 | -3.26(-1.87%) |
Nov 08, 2023 | 172.00 | 176.46 | 171.88 | 173.96 | 1,690,448 | +2.57(+1.50%) |
Nov 07, 2023 | 166.68 | 172.80 | 164.46 | 171.39 | 1,969,006 | +7.92(+4.84%) |
Nov 06, 2023 | 166.60 | 167.06 | 159.80 | 163.47 | 1,480,710 | -0.90(-0.55%) |
Nov 03, 2023 | 158.44 | 166.09 | 155.51 | 164.37 | 2,640,774 | +5.18(+3.25%) |
Nov 02, 2023 | 160.00 | 161.85 | 157.53 | 159.19 | 1,426,111 | +2.54(+1.62%) |