Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 173.36 | 175.69 | 173.34 | 174.93 | 705,469 | +0.61(+0.35%) |
May 31, 2024 | 169.75 | 174.55 | 169.58 | 174.32 | 1,341,062 | +4.74(+2.80%) |
May 30, 2024 | 170.48 | 171.08 | 168.79 | 169.58 | 702,155 | -1.23(-0.72%) |
May 29, 2024 | 170.01 | 171.42 | 169.93 | 170.81 | 711,945 | -0.24(-0.14%) |
May 28, 2024 | 170.00 | 172.52 | 170.00 | 171.05 | 964,486 | -0.12(-0.07%) |
May 24, 2024 | 171.40 | 171.95 | 169.66 | 171.17 | 721,573 | -0.83(-0.48%) |
May 23, 2024 | 174.41 | 174.41 | 171.45 | 172.00 | 637,208 | -3.07(-1.75%) |
May 22, 2024 | 174.79 | 175.53 | 173.82 | 175.07 | 709,747 | +0.85(+0.49%) |
May 21, 2024 | 172.05 | 174.30 | 171.20 | 174.22 | 784,340 | +1.60(+0.93%) |
May 20, 2024 | 170.82 | 172.74 | 169.78 | 172.62 | 483,122 | +1.87(+1.10%) |
May 17, 2024 | 170.96 | 171.05 | 169.80 | 170.75 | 676,448 | -0.21(-0.12%) |
May 16, 2024 | 169.09 | 171.62 | 168.70 | 170.96 | 894,918 | +1.71(+1.01%) |
May 15, 2024 | 169.57 | 170.46 | 168.51 | 169.25 | 994,926 | -0.48(-0.28%) |
May 14, 2024 | 172.26 | 172.79 | 169.30 | 169.73 | 680,338 | -1.36(-0.79%) |
May 13, 2024 | 171.51 | 172.96 | 170.10 | 171.09 | 666,595 | -0.14(-0.08%) |
May 10, 2024 | 169.73 | 171.94 | 169.61 | 171.23 | 613,454 | +1.44(+0.85%) |
May 09, 2024 | 168.82 | 170.06 | 168.57 | 169.79 | 723,956 | +1.23(+0.73%) |
May 08, 2024 | 168.80 | 169.62 | 168.42 | 168.56 | 546,206 | -1.00(-0.59%) |
May 07, 2024 | 170.00 | 170.15 | 168.98 | 169.56 | 733,961 | +0.65(+0.38%) |
May 06, 2024 | 168.99 | 170.01 | 167.79 | 168.91 | 666,210 | +0.59(+0.35%) |
May 03, 2024 | 168.63 | 170.19 | 167.53 | 168.32 | 898,088 | -0.02(-0.01%) |
May 02, 2024 | 171.26 | 171.26 | 167.04 | 168.34 | 959,939 | -2.63(-1.54%) |
May 01, 2024 | 171.02 | 172.95 | 169.81 | 170.97 | 1,382,569 | +1.49(+0.88%) |
Apr 30, 2024 | 174.00 | 174.88 | 169.36 | 169.48 | 1,393,512 | -5.63(-3.22%) |
Apr 29, 2024 | 176.26 | 178.49 | 174.28 | 175.11 | 1,266,696 | -0.37(-0.21%) |
Apr 26, 2024 | 179.31 | 181.55 | 174.51 | 175.48 | 1,931,523 | -7.20(-3.94%) |
Apr 25, 2024 | 184.14 | 185.48 | 181.02 | 182.68 | 1,649,738 | -2.87(-1.55%) |
Apr 24, 2024 | 183.49 | 185.82 | 181.01 | 185.55 | 686,567 | +0.43(+0.23%) |
Apr 23, 2024 | 186.58 | 186.58 | 183.93 | 185.12 | 726,654 | +0.38(+0.21%) |
Apr 22, 2024 | 185.05 | 186.27 | 183.89 | 184.74 | 564,592 | +0.62(+0.34%) |
Apr 19, 2024 | 184.21 | 186.62 | 183.16 | 184.12 | 609,330 | +1.16(+0.63%) |
Apr 18, 2024 | 182.14 | 184.33 | 181.64 | 182.96 | 594,354 | +1.39(+0.77%) |
Apr 17, 2024 | 182.77 | 183.72 | 181.57 | 181.57 | 520,798 | -1.06(-0.58%) |
Apr 16, 2024 | 183.79 | 184.37 | 182.38 | 182.63 | 556,478 | -0.57(-0.31%) |
Apr 15, 2024 | 187.02 | 187.02 | 183.12 | 183.20 | 609,530 | -2.23(-1.20%) |
Apr 12, 2024 | 189.33 | 189.33 | 185.22 | 185.43 | 484,075 | -4.35(-2.29%) |
Apr 11, 2024 | 188.73 | 191.01 | 188.73 | 189.78 | 605,461 | +1.47(+0.78%) |
Apr 10, 2024 | 187.73 | 189.39 | 186.56 | 188.31 | 662,581 | -1.38(-0.73%) |
Apr 09, 2024 | 187.90 | 189.97 | 187.82 | 189.69 | 655,843 | +2.52(+1.35%) |
Apr 08, 2024 | 187.10 | 188.11 | 186.47 | 187.17 | 708,943 | -0.65(-0.35%) |
Apr 05, 2024 | 187.40 | 190.06 | 187.40 | 187.82 | 458,607 | +0.79(+0.42%) |
Apr 04, 2024 | 189.21 | 190.71 | 186.87 | 187.03 | 607,120 | -1.94(-1.03%) |
Apr 03, 2024 | 191.20 | 191.54 | 188.63 | 188.97 | 607,927 | -2.45(-1.28%) |
Apr 02, 2024 | 189.43 | 192.23 | 189.42 | 191.42 | 831,424 | +2.08(+1.10%) |
Apr 01, 2024 | 188.81 | 189.51 | 187.41 | 189.34 | 788,734 | -0.17(-0.09%) |
Mar 28, 2024 | 189.49 | 189.23 | 188.85 | 189.51 | 618,096 | +0.41(+0.22%) |
Mar 27, 2024 | 188.53 | 189.74 | 187.74 | 189.10 | 491,540 | +2.00(+1.07%) |
Mar 26, 2024 | 187.12 | 188.51 | 186.90 | 187.10 | 374,689 | -0.09(-0.05%) |
Mar 25, 2024 | 187.77 | 188.66 | 185.19 | 187.19 | 682,284 | -1.66(-0.88%) |
Mar 22, 2024 | 192.40 | 192.41 | 188.36 | 188.85 | 491,650 | -1.97(-1.03%) |
Mar 21, 2024 | 189.34 | 192.31 | 188.92 | 190.82 | 420,322 | +0.93(+0.49%) |
Mar 20, 2024 | 192.58 | 193.00 | 188.97 | 189.89 | 496,930 | -2.36(-1.23%) |
Mar 19, 2024 | 189.63 | 192.34 | 189.63 | 192.25 | 467,190 | +2.12(+1.12%) |
Mar 18, 2024 | 191.00 | 191.93 | 189.25 | 190.13 | 432,986 | -0.12(-0.06%) |
Mar 15, 2024 | 189.09 | 190.90 | 189.09 | 190.25 | 936,363 | -0.33(-0.17%) |
Mar 14, 2024 | 191.25 | 192.07 | 189.62 | 190.58 | 635,355 | -0.59(-0.31%) |
Mar 13, 2024 | 191.71 | 192.25 | 190.81 | 191.17 | 447,381 | -0.81(-0.42%) |
Mar 12, 2024 | 192.37 | 193.22 | 190.36 | 191.98 | 623,323 | -0.85(-0.44%) |
Mar 11, 2024 | 190.55 | 193.32 | 190.13 | 192.83 | 546,364 | +1.81(+0.95%) |
Mar 08, 2024 | 192.50 | 192.78 | 189.85 | 191.02 | 610,214 | -1.63(-0.85%) |
Mar 07, 2024 | 191.61 | 193.53 | 190.68 | 192.65 | 668,037 | +1.31(+0.68%) |
Mar 06, 2024 | 193.09 | 193.12 | 191.07 | 191.34 | 572,547 | -0.03(-0.02%) |
Mar 05, 2024 | 192.05 | 192.05 | 189.52 | 191.37 | 683,683 | -0.81(-0.42%) |
Mar 04, 2024 | 195.28 | 195.81 | 190.96 | 192.18 | 663,978 | -3.05(-1.56%) |
Mar 01, 2024 | 194.15 | 195.87 | 192.67 | 195.23 | 586,378 | -0.06(-0.03%) |
Feb 29, 2024 | 194.35 | 195.39 | 193.29 | 195.29 | 964,340 | +0.88(+0.45%) |
Feb 28, 2024 | 192.79 | 194.98 | 192.79 | 194.41 | 363,087 | +0.85(+0.44%) |
Feb 27, 2024 | 192.18 | 193.96 | 192.05 | 193.56 | 504,945 | +0.54(+0.28%) |
Feb 26, 2024 | 196.00 | 196.00 | 192.62 | 193.02 | 548,528 | -3.54(-1.80%) |
Feb 23, 2024 | 194.36 | 196.84 | 194.36 | 196.56 | 398,748 | +2.29(+1.18%) |
Feb 22, 2024 | 194.11 | 196.43 | 193.13 | 194.27 | 635,254 | +1.49(+0.77%) |
Feb 21, 2024 | 192.50 | 193.21 | 191.46 | 192.78 | 519,216 | +0.55(+0.29%) |
Feb 20, 2024 | 193.34 | 195.20 | 192.00 | 192.23 | 569,280 | -2.01(-1.03%) |
Feb 16, 2024 | 196.91 | 197.62 | 194.10 | 194.24 | 586,430 | -3.58(-1.81%) |
Feb 15, 2024 | 195.90 | 197.85 | 194.69 | 197.82 | 605,379 | +2.49(+1.27%) |
Feb 14, 2024 | 194.08 | 196.37 | 193.31 | 195.33 | 586,090 | +0.82(+0.42%) |
Feb 13, 2024 | 195.33 | 196.50 | 192.94 | 194.51 | 653,878 | -1.33(-0.68%) |
Feb 12, 2024 | 197.61 | 198.35 | 193.91 | 195.84 | 1,140,120 | -2.54(-1.28%) |
Feb 09, 2024 | 202.22 | 203.00 | 197.08 | 198.38 | 1,484,767 | -2.64(-1.31%) |
Feb 08, 2024 | 201.00 | 201.70 | 199.82 | 201.02 | 789,656 | +0.74(+0.37%) |
Feb 07, 2024 | 199.34 | 201.47 | 198.41 | 200.28 | 864,075 | +1.57(+0.79%) |
Feb 06, 2024 | 199.05 | 200.65 | 198.26 | 198.71 | 513,704 | +0.36(+0.18%) |
Feb 05, 2024 | 199.32 | 199.98 | 197.56 | 198.35 | 556,547 | -1.25(-0.63%) |
Feb 02, 2024 | 201.17 | 201.17 | 198.52 | 199.60 | 427,454 | -0.65(-0.32%) |
Feb 01, 2024 | 199.00 | 200.86 | 198.32 | 200.25 | 546,073 | +1.37(+0.69%) |
Jan 31, 2024 | 200.80 | 203.46 | 198.22 | 198.88 | 705,919 | -2.92(-1.45%) |
Jan 30, 2024 | 202.90 | 203.65 | 201.22 | 201.80 | 1,042,296 | -1.10(-0.54%) |
Jan 29, 2024 | 203.01 | 204.82 | 202.24 | 202.90 | 433,774 | -0.21(-0.10%) |
Jan 26, 2024 | 203.24 | 203.36 | 201.55 | 203.11 | 287,184 | +0.07(+0.03%) |
Jan 25, 2024 | 204.39 | 205.59 | 202.23 | 203.04 | 341,380 | -0.94(-0.46%) |
Jan 24, 2024 | 206.86 | 208.03 | 203.85 | 203.98 | 314,009 | -2.37(-1.15%) |
Jan 23, 2024 | 206.17 | 207.56 | 205.86 | 206.35 | 230,436 | +1.09(+0.53%) |
Jan 22, 2024 | 206.52 | 207.70 | 205.22 | 205.26 | 336,227 | -0.11(-0.05%) |
Jan 19, 2024 | 204.50 | 206.89 | 204.04 | 205.37 | 359,141 | +1.38(+0.68%) |
Jan 18, 2024 | 200.75 | 204.89 | 200.25 | 203.99 | 350,270 | +2.15(+1.07%) |
Jan 17, 2024 | 201.49 | 203.47 | 201.06 | 201.84 | 414,916 | -0.60(-0.30%) |
Jan 16, 2024 | 203.44 | 204.06 | 202.00 | 202.44 | 382,008 | -1.74(-0.85%) |
Jan 12, 2024 | 205.14 | 205.87 | 203.97 | 204.18 | 282,955 | +0.42(+0.21%) |
Jan 11, 2024 | 203.08 | 204.31 | 201.62 | 203.76 | 446,232 | +0.34(+0.17%) |
Jan 10, 2024 | 199.19 | 203.58 | 199.19 | 203.42 | 610,416 | +5.85(+2.96%) |
Jan 09, 2024 | 198.12 | 199.10 | 197.27 | 197.57 | 419,868 | -1.43(-0.72%) |
Jan 08, 2024 | 197.66 | 199.06 | 196.63 | 199.00 | 432,911 | +2.09(+1.06%) |
Jan 05, 2024 | 198.48 | 200.24 | 196.45 | 196.91 | 475,759 | -1.57(-0.79%) |
Jan 04, 2024 | 201.31 | 201.81 | 198.30 | 198.48 | 497,912 | -2.73(-1.36%) |
Jan 03, 2024 | 200.65 | 202.02 | 198.83 | 201.21 | 711,756 | -0.35(-0.17%) |
Jan 02, 2024 | 204.00 | 205.13 | 200.34 | 201.56 | 573,524 | -4.40(-2.14%) |
Dec 29, 2023 | 206.66 | 207.12 | 204.50 | 205.96 | 450,213 | -0.32(-0.16%) |
Dec 28, 2023 | 207.08 | 207.25 | 205.77 | 206.28 | 300,593 | +0.53(+0.26%) |
Dec 27, 2023 | 205.76 | 206.82 | 204.77 | 205.75 | 345,326 | -1.08(-0.52%) |
Dec 26, 2023 | 205.48 | 207.28 | 205.05 | 206.83 | 419,028 | +0.44(+0.21%) |
Dec 22, 2023 | 204.60 | 206.51 | 204.06 | 206.39 | 362,081 | +1.93(+0.94%) |
Dec 21, 2023 | 204.55 | 205.86 | 203.00 | 204.46 | 447,391 | +0.18(+0.09%) |
Dec 20, 2023 | 205.13 | 207.02 | 203.41 | 204.28 | 752,262 | -0.86(-0.42%) |
Dec 19, 2023 | 206.40 | 207.39 | 204.47 | 205.14 | 993,595 | -1.11(-0.54%) |
Dec 18, 2023 | 208.39 | 209.47 | 205.49 | 206.25 | 942,625 | -0.40(-0.19%) |
Dec 15, 2023 | 208.75 | 210.02 | 204.82 | 206.65 | 1,689,139 | -3.84(-1.82%) |
Dec 14, 2023 | 220.40 | 220.91 | 210.45 | 210.49 | 835,861 | -9.53(-4.33%) |
Dec 13, 2023 | 217.28 | 220.51 | 217.00 | 220.02 | 437,050 | +3.21(+1.48%) |
Dec 12, 2023 | 214.85 | 217.12 | 213.84 | 216.81 | 535,324 | +2.82(+1.32%) |
Dec 11, 2023 | 212.69 | 214.27 | 212.52 | 213.99 | 468,492 | +1.02(+0.48%) |
Dec 08, 2023 | 214.10 | 215.27 | 212.11 | 212.97 | 477,958 | -1.62(-0.75%) |
Dec 07, 2023 | 216.18 | 216.79 | 214.44 | 214.59 | 440,613 | -1.39(-0.64%) |
Dec 06, 2023 | 216.46 | 218.21 | 215.40 | 215.98 | 395,463 | -1.20(-0.55%) |
Dec 05, 2023 | 218.54 | 218.79 | 215.20 | 217.18 | 601,372 | -1.55(-0.71%) |
Dec 04, 2023 | 217.28 | 219.60 | 216.75 | 218.73 | 506,052 | +0.96(+0.44%) |
Dec 01, 2023 | 211.84 | 219.00 | 210.72 | 217.77 | 731,338 | +5.57(+2.62%) |
Nov 30, 2023 | 212.26 | 213.20 | 208.34 | 212.20 | 2,383,406 | +0.50(+0.24%) |
Nov 29, 2023 | 215.00 | 216.00 | 211.18 | 211.70 | 471,923 | -1.79(-0.84%) |
Nov 28, 2023 | 213.38 | 214.62 | 212.40 | 213.49 | 425,645 | -0.47(-0.22%) |
Nov 27, 2023 | 213.66 | 214.63 | 212.78 | 213.96 | 427,882 | +0.73(+0.34%) |
Nov 24, 2023 | 214.32 | 215.20 | 212.85 | 213.23 | 218,686 | -0.93(-0.43%) |
Nov 22, 2023 | 213.61 | 215.44 | 212.50 | 214.16 | 452,488 | +1.56(+0.73%) |
Nov 21, 2023 | 211.88 | 214.53 | 211.78 | 212.60 | 401,299 | +1.72(+0.82%) |
Nov 20, 2023 | 210.12 | 212.15 | 210.12 | 210.88 | 408,853 | +0.76(+0.36%) |
Nov 17, 2023 | 208.77 | 210.41 | 208.31 | 210.12 | 1,164,407 | +0.80(+0.38%) |
Nov 16, 2023 | 206.84 | 211.06 | 206.37 | 209.32 | 626,786 | +2.77(+1.34%) |
Nov 15, 2023 | 208.40 | 210.18 | 206.24 | 206.55 | 684,255 | -1.55(-0.74%) |
Nov 14, 2023 | 209.27 | 211.12 | 207.12 | 208.10 | 730,085 | -0.02(-0.01%) |
Nov 13, 2023 | 207.38 | 209.07 | 207.10 | 208.12 | 351,452 | +0.86(+0.41%) |
Nov 10, 2023 | 204.87 | 207.56 | 203.91 | 207.26 | 294,190 | +3.22(+1.58%) |
Nov 09, 2023 | 205.60 | 206.26 | 203.71 | 204.04 | 363,741 | -0.98(-0.48%) |
Nov 08, 2023 | 204.17 | 205.44 | 203.33 | 205.02 | 373,348 | +1.16(+0.57%) |
Nov 07, 2023 | 204.80 | 206.34 | 203.65 | 203.86 | 410,698 | +0.55(+0.27%) |
Nov 06, 2023 | 202.42 | 203.42 | 201.80 | 203.31 | 439,519 | +0.82(+0.40%) |
Nov 03, 2023 | 202.22 | 204.21 | 201.35 | 202.49 | 436,342 | +2.14(+1.07%) |
Nov 02, 2023 | 195.39 | 201.82 | 195.39 | 200.35 | 529,880 | +5.82(+2.99%) |
Nov 01, 2023 | 200.33 | 200.33 | 194.47 | 194.53 | 682,139 | -5.13(-2.57%) |
Oct 31, 2023 | 198.59 | 199.96 | 197.09 | 199.66 | 574,804 | +1.53(+0.77%) |
Oct 30, 2023 | 194.01 | 198.77 | 193.73 | 198.13 | 675,718 | +5.50(+2.86%) |
Oct 27, 2023 | 200.47 | 200.90 | 188.44 | 192.63 | 1,652,692 | -11.90(-5.82%) |
Oct 26, 2023 | 205.96 | 207.14 | 204.43 | 204.53 | 563,730 | -1.94(-0.94%) |
Oct 25, 2023 | 206.28 | 208.62 | 205.17 | 206.47 | 494,034 | -0.40(-0.19%) |
Oct 24, 2023 | 207.01 | 207.57 | 205.24 | 206.87 | 476,632 | +0.45(+0.22%) |
Oct 23, 2023 | 207.01 | 208.62 | 206.08 | 206.42 | 495,510 | -1.70(-0.82%) |
Oct 20, 2023 | 212.14 | 212.14 | 206.73 | 208.12 | 634,161 | -3.54(-1.67%) |
Oct 19, 2023 | 213.14 | 215.36 | 211.28 | 211.66 | 555,424 | -1.38(-0.65%) |
Oct 18, 2023 | 213.99 | 216.56 | 212.91 | 213.04 | 502,587 | -1.23(-0.57%) |
Oct 17, 2023 | 210.35 | 214.69 | 210.35 | 214.27 | 567,423 | +3.09(+1.46%) |
Oct 16, 2023 | 208.42 | 211.56 | 208.34 | 211.18 | 498,329 | +3.71(+1.79%) |
Oct 13, 2023 | 208.83 | 209.41 | 206.04 | 207.47 | 475,093 | -1.46(-0.70%) |
Oct 12, 2023 | 210.40 | 210.99 | 207.69 | 208.93 | 356,678 | -1.16(-0.55%) |
Oct 11, 2023 | 208.71 | 210.88 | 208.69 | 210.09 | 437,535 | +1.80(+0.86%) |
Oct 10, 2023 | 207.45 | 208.78 | 206.83 | 208.29 | 374,913 | +0.52(+0.25%) |
Oct 09, 2023 | 206.35 | 208.75 | 206.08 | 207.77 | 266,314 | +0.56(+0.27%) |
Oct 06, 2023 | 204.44 | 208.63 | 204.44 | 207.21 | 435,204 | +2.13(+1.04%) |
Oct 05, 2023 | 204.40 | 205.75 | 202.73 | 205.08 | 491,361 | +0.58(+0.28%) |
Oct 04, 2023 | 201.91 | 204.85 | 201.33 | 204.50 | 591,076 | +3.19(+1.58%) |
Oct 03, 2023 | 200.78 | 203.21 | 200.52 | 201.31 | 479,510 | -1.03(-0.51%) |
Oct 02, 2023 | 202.53 | 203.43 | 201.30 | 202.34 | 354,586 | -0.19(-0.09%) |
Sep 29, 2023 | 203.35 | 204.72 | 202.29 | 202.53 | 365,409 | -0.06(-0.03%) |
Sep 28, 2023 | 199.68 | 203.68 | 199.44 | 202.59 | 426,444 | +2.12(+1.06%) |
Sep 27, 2023 | 200.86 | 201.94 | 199.11 | 200.47 | 384,070 | +0.18(+0.09%) |
Sep 26, 2023 | 200.71 | 201.37 | 199.43 | 200.29 | 423,340 | -0.65(-0.32%) |
Sep 25, 2023 | 199.35 | 201.09 | 200.28 | 200.94 | 309,932 | +1.22(+0.61%) |
Sep 22, 2023 | 200.71 | 201.49 | 199.45 | 199.72 | 331,691 | -0.61(-0.30%) |
Sep 21, 2023 | 200.35 | 201.20 | 198.46 | 200.33 | 668,650 | -0.42(-0.21%) |
Sep 20, 2023 | 201.52 | 202.93 | 200.68 | 200.75 | 325,556 | +0.35(+0.17%) |
Sep 19, 2023 | 199.04 | 201.71 | 198.67 | 200.40 | 307,850 | +0.68(+0.34%) |
Sep 18, 2023 | 200.20 | 202.04 | 199.48 | 199.72 | 538,537 | -1.00(-0.50%) |
Sep 15, 2023 | 200.69 | 202.60 | 200.04 | 200.72 | 1,741,989 | +0.31(+0.15%) |
Sep 14, 2023 | 200.73 | 201.95 | 200.03 | 200.41 | 521,526 | +0.94(+0.47%) |
Sep 13, 2023 | 198.62 | 200.04 | 198.34 | 199.47 | 564,211 | +0.99(+0.50%) |
Sep 12, 2023 | 201.17 | 202.06 | 198.36 | 198.48 | 610,844 | -3.78(-1.87%) |
Sep 11, 2023 | 206.07 | 207.19 | 201.15 | 202.26 | 538,385 | -4.30(-2.08%) |
Sep 08, 2023 | 207.66 | 209.31 | 205.83 | 206.56 | 299,426 | -1.19(-0.57%) |
Sep 07, 2023 | 205.50 | 208.44 | 205.21 | 207.75 | 556,606 | +2.17(+1.06%) |
Sep 06, 2023 | 206.37 | 207.11 | 204.79 | 205.58 | 325,925 | -0.67(-0.32%) |
Sep 05, 2023 | 205.31 | 207.59 | 205.31 | 206.25 | 409,689 | +1.10(+0.54%) |