Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 221.51 | 223.94 | 221.27 | 221.90 | 567,879 | -0.14(-0.06%) |
Jun 06, 2024 | 223.56 | 225.09 | 221.90 | 222.04 | 865,314 | -2.11(-0.94%) |
Jun 05, 2024 | 226.75 | 226.75 | 223.12 | 224.15 | 709,349 | -2.54(-1.12%) |
Jun 04, 2024 | 225.48 | 226.99 | 224.00 | 226.69 | 790,911 | +1.20(+0.53%) |
Jun 03, 2024 | 224.18 | 225.60 | 222.18 | 225.49 | 881,776 | +1.81(+0.81%) |
May 31, 2024 | 217.81 | 224.26 | 216.93 | 223.68 | 1,468,690 | +5.63(+2.58%) |
May 30, 2024 | 215.13 | 218.24 | 215.01 | 218.05 | 910,843 | +3.91(+1.83%) |
May 29, 2024 | 216.29 | 216.66 | 214.06 | 214.14 | 880,303 | -3.61(-1.66%) |
May 28, 2024 | 221.41 | 221.60 | 217.45 | 217.75 | 649,592 | -4.36(-1.96%) |
May 24, 2024 | 222.68 | 223.02 | 221.13 | 222.11 | 429,043 | +0.14(+0.06%) |
May 23, 2024 | 223.86 | 223.86 | 221.32 | 221.97 | 1,103,943 | -2.20(-0.98%) |
May 22, 2024 | 222.86 | 224.62 | 222.86 | 224.17 | 695,043 | +0.07(+0.03%) |
May 21, 2024 | 222.70 | 224.74 | 222.70 | 224.10 | 660,866 | +1.62(+0.73%) |
May 20, 2024 | 223.04 | 223.19 | 222.02 | 222.48 | 541,781 | +0.05(+0.02%) |
May 17, 2024 | 221.59 | 222.63 | 220.22 | 222.43 | 492,075 | +1.47(+0.67%) |
May 16, 2024 | 221.01 | 222.44 | 220.39 | 220.95 | 739,216 | +0.00(+0.00%) |
May 15, 2024 | 220.28 | 222.19 | 220.28 | 220.95 | 777,391 | +0.96(+0.43%) |
May 14, 2024 | 220.66 | 221.43 | 219.21 | 220.00 | 584,229 | +0.55(+0.25%) |
May 13, 2024 | 218.87 | 220.77 | 218.61 | 219.45 | 673,482 | +0.97(+0.45%) |
May 10, 2024 | 218.29 | 218.78 | 217.43 | 218.48 | 627,037 | +0.11(+0.05%) |
May 09, 2024 | 214.71 | 218.75 | 214.71 | 218.37 | 829,640 | +3.66(+1.71%) |
May 08, 2024 | 214.90 | 215.26 | 214.20 | 214.71 | 999,140 | -0.10(-0.05%) |
May 07, 2024 | 214.17 | 215.62 | 213.89 | 214.81 | 927,592 | +1.15(+0.54%) |
May 06, 2024 | 212.06 | 213.93 | 211.65 | 213.65 | 805,266 | +2.50(+1.18%) |
May 03, 2024 | 211.41 | 212.23 | 209.09 | 211.15 | 794,973 | +0.90(+0.43%) |
May 02, 2024 | 210.94 | 212.59 | 208.83 | 210.26 | 951,056 | -0.41(-0.19%) |
May 01, 2024 | 213.29 | 214.21 | 210.32 | 210.67 | 914,692 | -2.29(-1.07%) |
Apr 30, 2024 | 214.88 | 215.58 | 212.71 | 212.95 | 1,268,531 | -3.00(-1.39%) |
Apr 29, 2024 | 214.02 | 216.49 | 212.98 | 215.95 | 1,374,837 | +2.51(+1.17%) |
Apr 26, 2024 | 210.97 | 215.88 | 210.16 | 213.44 | 2,144,518 | +7.14(+3.46%) |
Apr 25, 2024 | 206.44 | 207.03 | 204.23 | 206.30 | 1,179,057 | -0.35(-0.17%) |
Apr 24, 2024 | 205.27 | 207.24 | 203.93 | 206.65 | 1,007,365 | +0.03(+0.01%) |
Apr 23, 2024 | 208.88 | 209.65 | 206.45 | 206.62 | 855,095 | -0.46(-0.22%) |
Apr 22, 2024 | 205.53 | 208.74 | 204.80 | 207.07 | 939,062 | +2.68(+1.31%) |
Apr 19, 2024 | 202.30 | 204.54 | 201.59 | 204.40 | 903,242 | +3.35(+1.67%) |
Apr 18, 2024 | 200.36 | 202.92 | 200.36 | 201.05 | 687,090 | +0.68(+0.34%) |
Apr 17, 2024 | 201.46 | 201.46 | 199.51 | 200.37 | 900,393 | +1.05(+0.53%) |
Apr 16, 2024 | 201.78 | 202.26 | 199.16 | 199.31 | 919,930 | -2.87(-1.42%) |
Apr 15, 2024 | 203.93 | 204.55 | 201.44 | 202.18 | 1,014,521 | +0.60(+0.30%) |
Apr 12, 2024 | 202.41 | 204.43 | 200.49 | 201.58 | 935,941 | +0.23(+0.11%) |
Apr 11, 2024 | 204.23 | 204.73 | 200.93 | 201.35 | 984,380 | -3.08(-1.51%) |
Apr 10, 2024 | 203.49 | 205.19 | 199.98 | 204.44 | 1,124,095 | -0.66(-0.32%) |
Apr 09, 2024 | 206.33 | 207.35 | 204.11 | 205.09 | 982,077 | -2.34(-1.13%) |
Apr 08, 2024 | 208.47 | 208.93 | 207.06 | 207.43 | 709,800 | -0.46(-0.22%) |
Apr 05, 2024 | 207.80 | 208.58 | 205.26 | 207.89 | 1,173,643 | -0.63(-0.30%) |
Apr 04, 2024 | 204.81 | 208.95 | 203.53 | 208.52 | 2,033,449 | +5.29(+2.60%) |
Apr 03, 2024 | 203.95 | 204.55 | 201.99 | 203.22 | 1,382,520 | -0.93(-0.45%) |
Apr 02, 2024 | 206.94 | 207.54 | 204.00 | 204.15 | 1,342,871 | -3.34(-1.61%) |
Apr 01, 2024 | 211.90 | 212.09 | 206.78 | 207.49 | 1,235,023 | -4.52(-2.13%) |
Mar 28, 2024 | 211.91 | 213.18 | 211.29 | 212.01 | 1,200,065 | +0.60(+0.28%) |
Mar 27, 2024 | 211.21 | 212.19 | 210.84 | 211.41 | 1,222,105 | +1.36(+0.65%) |
Mar 26, 2024 | 210.82 | 211.33 | 209.97 | 210.05 | 586,277 | -0.56(-0.26%) |
Mar 25, 2024 | 212.22 | 212.22 | 210.53 | 210.61 | 748,600 | -0.25(-0.12%) |
Mar 22, 2024 | 212.73 | 212.73 | 210.80 | 210.85 | 841,815 | -1.20(-0.57%) |
Mar 21, 2024 | 211.73 | 213.11 | 211.35 | 212.06 | 1,249,339 | +0.90(+0.42%) |
Mar 20, 2024 | 210.04 | 212.78 | 209.92 | 211.16 | 972,015 | +0.83(+0.39%) |
Mar 19, 2024 | 210.22 | 211.19 | 209.73 | 210.34 | 1,764,914 | +0.49(+0.23%) |
Mar 18, 2024 | 211.77 | 212.13 | 209.42 | 209.85 | 1,448,528 | -1.92(-0.91%) |
Mar 15, 2024 | 210.06 | 213.42 | 210.06 | 211.77 | 1,882,184 | -0.50(-0.23%) |
Mar 14, 2024 | 214.71 | 215.06 | 209.74 | 212.27 | 1,627,274 | -2.35(-1.09%) |
Mar 13, 2024 | 212.79 | 214.99 | 212.79 | 214.62 | 1,414,142 | +2.11(+0.99%) |
Mar 12, 2024 | 212.26 | 213.60 | 211.08 | 212.51 | 930,780 | -1.00(-0.47%) |
Mar 11, 2024 | 212.98 | 215.13 | 212.71 | 213.51 | 675,671 | +0.01(+0.00%) |
Mar 08, 2024 | 211.92 | 213.91 | 210.84 | 213.50 | 875,263 | +1.57(+0.74%) |
Mar 07, 2024 | 214.50 | 215.48 | 211.89 | 211.93 | 961,349 | -1.41(-0.66%) |
Mar 06, 2024 | 211.41 | 214.14 | 210.82 | 213.34 | 690,494 | +1.75(+0.83%) |
Mar 05, 2024 | 214.32 | 216.05 | 211.36 | 211.59 | 866,726 | -2.11(-0.99%) |
Mar 04, 2024 | 208.25 | 214.86 | 207.93 | 213.70 | 1,371,739 | +6.09(+2.93%) |
Mar 01, 2024 | 209.01 | 209.14 | 206.82 | 207.61 | 1,019,005 | -1.83(-0.87%) |
Feb 29, 2024 | 211.18 | 211.18 | 208.30 | 209.44 | 3,397,728 | -1.51(-0.72%) |
Feb 28, 2024 | 209.35 | 211.89 | 208.40 | 210.96 | 845,745 | +1.44(+0.68%) |
Feb 27, 2024 | 209.26 | 210.06 | 207.40 | 209.52 | 858,404 | +0.00(+0.00%) |
Feb 26, 2024 | 212.21 | 212.47 | 209.14 | 209.52 | 863,564 | -2.68(-1.26%) |
Feb 23, 2024 | 211.76 | 213.90 | 211.02 | 212.21 | 1,131,885 | +1.02(+0.48%) |
Feb 22, 2024 | 210.99 | 211.42 | 208.99 | 211.19 | 826,386 | -0.38(-0.18%) |
Feb 21, 2024 | 209.78 | 211.61 | 209.14 | 211.56 | 766,444 | +1.95(+0.93%) |
Feb 20, 2024 | 210.42 | 213.09 | 209.07 | 209.61 | 1,140,134 | -0.15(-0.07%) |
Feb 16, 2024 | 208.84 | 209.78 | 207.76 | 209.76 | 768,033 | +0.69(+0.33%) |
Feb 15, 2024 | 208.41 | 210.29 | 207.81 | 209.07 | 598,151 | +1.09(+0.52%) |
Feb 14, 2024 | 206.80 | 208.02 | 205.91 | 207.98 | 766,720 | +2.18(+1.06%) |
Feb 13, 2024 | 209.05 | 210.38 | 203.58 | 205.80 | 807,602 | -3.25(-1.55%) |
Feb 12, 2024 | 207.64 | 210.05 | 207.47 | 209.05 | 866,971 | +1.41(+0.68%) |
Feb 09, 2024 | 207.64 | 207.91 | 205.69 | 207.64 | 549,449 | +0.53(+0.26%) |
Feb 08, 2024 | 207.08 | 207.62 | 204.33 | 207.11 | 928,540 | -0.26(-0.12%) |
Feb 07, 2024 | 206.28 | 207.69 | 205.03 | 207.37 | 757,155 | +1.83(+0.89%) |
Feb 06, 2024 | 204.82 | 205.59 | 203.07 | 205.53 | 1,079,925 | +0.56(+0.28%) |
Feb 05, 2024 | 203.84 | 205.51 | 201.38 | 204.97 | 943,676 | +0.14(+0.07%) |
Feb 02, 2024 | 206.09 | 206.53 | 204.04 | 204.83 | 1,110,311 | -2.45(-1.18%) |
Feb 01, 2024 | 206.81 | 207.98 | 204.95 | 207.29 | 1,347,869 | +1.05(+0.51%) |
Jan 31, 2024 | 208.58 | 209.19 | 205.92 | 206.24 | 2,322,203 | -2.28(-1.09%) |
Jan 30, 2024 | 208.14 | 209.50 | 207.47 | 208.51 | 1,316,248 | +0.47(+0.22%) |
Jan 29, 2024 | 208.10 | 209.50 | 206.81 | 208.05 | 1,495,684 | +1.03(+0.50%) |
Jan 26, 2024 | 207.31 | 209.20 | 203.63 | 207.02 | 2,291,718 | +4.52(+2.23%) |
Jan 25, 2024 | 202.95 | 203.86 | 200.84 | 202.50 | 2,327,406 | +0.39(+0.19%) |
Jan 24, 2024 | 204.04 | 205.20 | 201.90 | 202.11 | 884,932 | -1.82(-0.89%) |
Jan 23, 2024 | 204.83 | 206.74 | 202.73 | 203.93 | 1,324,305 | -0.72(-0.35%) |
Jan 22, 2024 | 202.85 | 205.33 | 201.40 | 204.65 | 1,196,688 | +1.98(+0.98%) |
Jan 19, 2024 | 204.04 | 204.04 | 201.64 | 202.68 | 969,389 | -0.90(-0.44%) |
Jan 18, 2024 | 202.31 | 203.89 | 200.87 | 203.58 | 683,221 | +1.18(+0.58%) |
Jan 17, 2024 | 202.02 | 206.43 | 201.81 | 202.40 | 769,724 | -0.55(-0.27%) |
Jan 16, 2024 | 205.57 | 205.79 | 202.00 | 202.94 | 834,644 | -2.68(-1.30%) |
Jan 12, 2024 | 202.84 | 205.86 | 202.27 | 205.62 | 1,060,748 | +4.83(+2.40%) |
Jan 11, 2024 | 203.89 | 203.90 | 198.94 | 200.79 | 1,429,282 | -0.55(-0.27%) |
Jan 10, 2024 | 201.01 | 201.75 | 200.02 | 201.34 | 1,099,125 | -0.03(-0.01%) |
Jan 09, 2024 | 203.40 | 203.56 | 201.31 | 201.37 | 1,005,546 | -2.87(-1.41%) |
Jan 08, 2024 | 202.56 | 204.55 | 201.49 | 204.24 | 1,124,814 | +1.18(+0.58%) |
Jan 05, 2024 | 205.30 | 205.30 | 201.98 | 203.06 | 959,791 | -2.30(-1.12%) |
Jan 04, 2024 | 209.09 | 209.48 | 205.31 | 205.36 | 1,143,038 | -2.27(-1.09%) |
Jan 03, 2024 | 207.68 | 209.91 | 206.22 | 207.62 | 1,393,362 | +0.04(+0.02%) |