Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 238.65 | 239.20 | 234.62 | 234.94 | 1,132,884 | -4.57(-1.91%) |
Jun 10, 2024 | 239.31 | 240.39 | 237.47 | 239.51 | 777,028 | -0.17(-0.07%) |
Jun 07, 2024 | 238.28 | 242.26 | 237.11 | 239.68 | 1,577,325 | +0.46(+0.19%) |
Jun 06, 2024 | 234.55 | 239.85 | 233.74 | 239.22 | 1,756,776 | +3.86(+1.64%) |
Jun 05, 2024 | 237.29 | 238.25 | 234.26 | 235.37 | 1,171,297 | -2.19(-0.92%) |
Jun 04, 2024 | 238.18 | 238.80 | 236.25 | 237.56 | 2,113,087 | -0.34(-0.14%) |
Jun 03, 2024 | 234.07 | 240.74 | 232.90 | 237.90 | 2,089,402 | +6.84(+2.96%) |
May 31, 2024 | 226.31 | 231.29 | 225.43 | 231.05 | 4,752,689 | +5.17(+2.29%) |
May 30, 2024 | 224.48 | 226.04 | 223.12 | 225.88 | 1,698,424 | +1.70(+0.76%) |
May 29, 2024 | 224.31 | 225.54 | 223.12 | 224.18 | 2,691,198 | -1.72(-0.76%) |
May 28, 2024 | 226.48 | 227.50 | 224.71 | 225.91 | 1,458,559 | -1.98(-0.87%) |
May 24, 2024 | 229.12 | 229.80 | 227.19 | 227.89 | 1,378,829 | -1.55(-0.68%) |
May 23, 2024 | 232.85 | 233.64 | 228.64 | 229.44 | 1,307,751 | -4.08(-1.75%) |
May 22, 2024 | 233.50 | 235.12 | 233.11 | 233.52 | 1,369,744 | -0.41(-0.17%) |
May 21, 2024 | 236.73 | 237.23 | 233.34 | 233.93 | 1,563,830 | -2.26(-0.96%) |
May 20, 2024 | 235.48 | 236.36 | 233.97 | 236.19 | 970,908 | +0.83(+0.35%) |
May 17, 2024 | 236.15 | 236.15 | 233.80 | 235.37 | 1,792,123 | -0.32(-0.14%) |
May 16, 2024 | 235.72 | 237.39 | 234.63 | 235.69 | 1,296,571 | -0.67(-0.28%) |
May 15, 2024 | 235.11 | 236.78 | 233.65 | 236.35 | 1,172,626 | +2.28(+0.97%) |
May 14, 2024 | 237.09 | 238.01 | 233.44 | 234.07 | 1,053,615 | -1.94(-0.82%) |
May 13, 2024 | 235.67 | 237.53 | 234.36 | 236.01 | 1,077,404 | +1.27(+0.54%) |
May 10, 2024 | 234.07 | 235.39 | 232.81 | 234.74 | 2,042,462 | +0.67(+0.29%) |
May 09, 2024 | 233.22 | 235.51 | 232.99 | 234.07 | 1,929,405 | +1.41(+0.61%) |
May 08, 2024 | 236.07 | 236.07 | 232.26 | 232.66 | 1,756,805 | -3.56(-1.51%) |
May 07, 2024 | 236.92 | 238.62 | 235.18 | 236.21 | 1,124,510 | +0.57(+0.24%) |
May 06, 2024 | 235.88 | 237.06 | 234.63 | 235.65 | 1,260,402 | +1.89(+0.81%) |
May 03, 2024 | 237.83 | 241.33 | 233.21 | 233.75 | 1,729,180 | -5.65(-2.36%) |
May 02, 2024 | 242.04 | 242.32 | 229.34 | 239.40 | 3,804,553 | +6.60(+2.84%) |
May 01, 2024 | 233.11 | 235.16 | 231.54 | 232.80 | 2,732,408 | -0.88(-0.38%) |
Apr 30, 2024 | 231.89 | 233.90 | 231.14 | 233.67 | 1,692,620 | +1.16(+0.50%) |
Apr 29, 2024 | 230.93 | 233.57 | 230.93 | 232.52 | 922,222 | +1.88(+0.82%) |
Apr 26, 2024 | 229.09 | 232.24 | 229.09 | 230.64 | 741,080 | +1.07(+0.46%) |
Apr 25, 2024 | 232.99 | 233.76 | 229.49 | 229.57 | 888,626 | -3.34(-1.43%) |
Apr 24, 2024 | 231.41 | 233.64 | 229.12 | 232.91 | 782,946 | -0.53(-0.23%) |
Apr 23, 2024 | 233.65 | 235.24 | 232.47 | 233.44 | 803,678 | +0.48(+0.21%) |
Apr 22, 2024 | 233.79 | 235.14 | 232.41 | 232.96 | 771,461 | -0.24(-0.10%) |
Apr 19, 2024 | 233.77 | 234.70 | 232.15 | 233.20 | 1,270,180 | +0.97(+0.42%) |
Apr 18, 2024 | 231.69 | 232.33 | 229.56 | 232.23 | 895,203 | +0.94(+0.41%) |
Apr 17, 2024 | 229.83 | 231.72 | 228.49 | 231.29 | 1,516,554 | +1.19(+0.52%) |
Apr 16, 2024 | 233.89 | 234.17 | 229.80 | 230.10 | 1,068,365 | -3.69(-1.58%) |
Apr 15, 2024 | 236.17 | 237.12 | 233.70 | 233.79 | 875,723 | -0.45(-0.19%) |
Apr 12, 2024 | 238.19 | 239.07 | 232.82 | 234.24 | 1,032,523 | -5.42(-2.26%) |
Apr 11, 2024 | 239.98 | 242.34 | 238.69 | 239.66 | 1,014,457 | -0.38(-0.16%) |
Apr 10, 2024 | 242.39 | 242.78 | 238.28 | 240.04 | 834,670 | -4.80(-1.96%) |
Apr 09, 2024 | 241.71 | 245.13 | 240.07 | 244.84 | 948,745 | +4.07(+1.69%) |
Apr 08, 2024 | 244.64 | 244.64 | 240.61 | 240.77 | 2,094,267 | -4.43(-1.81%) |
Apr 05, 2024 | 242.09 | 245.31 | 241.29 | 245.20 | 1,239,514 | +3.11(+1.28%) |
Apr 04, 2024 | 244.82 | 245.94 | 241.98 | 242.09 | 956,326 | -0.54(-0.22%) |
Apr 03, 2024 | 240.58 | 244.28 | 239.37 | 242.63 | 1,220,596 | +2.56(+1.07%) |
Apr 02, 2024 | 241.96 | 242.17 | 239.29 | 240.07 | 1,232,512 | -3.02(-1.24%) |
Apr 01, 2024 | 246.14 | 246.83 | 241.77 | 243.09 | 670,019 | -3.39(-1.37%) |
Mar 28, 2024 | 245.76 | 247.24 | 247.24 | 246.47 | 1,098,255 | +0.92(+0.37%) |
Mar 27, 2024 | 242.31 | 245.62 | 241.73 | 245.56 | 842,878 | +4.63(+1.92%) |
Mar 26, 2024 | 241.25 | 241.90 | 239.64 | 240.93 | 882,504 | +0.21(+0.09%) |
Mar 25, 2024 | 244.38 | 244.79 | 239.60 | 240.72 | 1,783,556 | -4.56(-1.86%) |
Mar 22, 2024 | 241.94 | 245.69 | 241.09 | 245.28 | 2,238,974 | +4.61(+1.92%) |
Mar 21, 2024 | 238.02 | 241.03 | 236.75 | 240.67 | 1,362,383 | +3.73(+1.58%) |
Mar 20, 2024 | 238.91 | 239.65 | 235.41 | 236.93 | 787,116 | -2.36(-0.99%) |
Mar 19, 2024 | 237.25 | 239.39 | 236.99 | 239.29 | 1,074,660 | +2.51(+1.06%) |
Mar 18, 2024 | 236.67 | 238.51 | 235.49 | 236.78 | 1,146,339 | +1.01(+0.43%) |
Mar 15, 2024 | 231.26 | 236.82 | 231.26 | 235.78 | 2,696,658 | -0.46(-0.19%) |
Mar 14, 2024 | 237.35 | 238.77 | 234.26 | 236.23 | 1,126,080 | -1.62(-0.68%) |
Mar 13, 2024 | 237.19 | 240.50 | 236.39 | 237.86 | 965,230 | +0.98(+0.41%) |
Mar 12, 2024 | 237.52 | 238.50 | 236.30 | 236.88 | 1,224,694 | -1.67(-0.70%) |
Mar 11, 2024 | 238.73 | 241.42 | 237.60 | 238.55 | 968,029 | -0.40(-0.17%) |
Mar 08, 2024 | 236.67 | 240.52 | 235.44 | 238.95 | 1,699,407 | +2.27(+0.96%) |
Mar 07, 2024 | 236.13 | 237.83 | 235.00 | 236.68 | 1,862,163 | +2.96(+1.27%) |
Mar 06, 2024 | 231.50 | 234.79 | 231.20 | 233.72 | 1,346,037 | +2.13(+0.92%) |
Mar 05, 2024 | 235.38 | 236.71 | 231.26 | 231.59 | 1,346,434 | -2.18(-0.93%) |
Mar 04, 2024 | 232.50 | 234.65 | 231.69 | 233.77 | 1,946,171 | +0.34(+0.14%) |
Mar 01, 2024 | 233.53 | 234.45 | 231.55 | 233.44 | 1,835,894 | -0.24(-0.10%) |
Feb 29, 2024 | 237.67 | 237.67 | 233.19 | 233.67 | 1,827,460 | -3.57(-1.51%) |
Feb 28, 2024 | 239.01 | 240.41 | 236.94 | 237.25 | 835,835 | -2.07(-0.87%) |
Feb 27, 2024 | 238.89 | 241.49 | 238.60 | 239.32 | 926,379 | -0.48(-0.20%) |
Feb 26, 2024 | 243.91 | 244.28 | 239.63 | 239.79 | 946,920 | -4.44(-1.82%) |
Feb 23, 2024 | 242.01 | 244.64 | 240.97 | 244.24 | 1,000,631 | +2.56(+1.06%) |
Feb 22, 2024 | 243.25 | 243.56 | 238.84 | 241.68 | 1,316,269 | -1.69(-0.69%) |
Feb 21, 2024 | 238.81 | 243.56 | 238.18 | 243.37 | 1,636,848 | +4.62(+1.94%) |
Feb 20, 2024 | 238.84 | 241.46 | 237.59 | 238.74 | 1,203,521 | -0.10(-0.04%) |
Feb 16, 2024 | 237.90 | 242.04 | 236.37 | 238.84 | 1,595,104 | +0.79(+0.33%) |
Feb 15, 2024 | 236.98 | 240.37 | 236.58 | 238.05 | 1,236,204 | +1.34(+0.57%) |
Feb 14, 2024 | 237.11 | 237.64 | 235.04 | 236.71 | 1,612,731 | -0.46(-0.19%) |
Feb 13, 2024 | 241.53 | 243.27 | 235.47 | 237.17 | 1,923,885 | -4.27(-1.77%) |
Feb 12, 2024 | 241.42 | 244.04 | 239.39 | 241.43 | 1,465,065 | -0.38(-0.16%) |
Feb 09, 2024 | 239.04 | 242.11 | 238.41 | 241.81 | 2,112,356 | +3.02(+1.26%) |
Feb 08, 2024 | 236.57 | 241.75 | 236.57 | 238.79 | 1,663,761 | +1.22(+0.51%) |
Feb 07, 2024 | 237.14 | 240.41 | 236.90 | 237.57 | 1,625,492 | +0.79(+0.34%) |
Feb 06, 2024 | 233.59 | 238.77 | 233.26 | 236.78 | 1,684,579 | +3.58(+1.54%) |
Feb 05, 2024 | 235.09 | 236.69 | 232.87 | 233.20 | 1,701,655 | -2.10(-0.89%) |
Feb 02, 2024 | 242.72 | 244.34 | 234.82 | 235.30 | 1,738,189 | -5.12(-2.13%) |
Feb 01, 2024 | 235.61 | 240.42 | 231.28 | 240.42 | 3,171,578 | +3.51(+1.48%) |
Jan 31, 2024 | 236.06 | 239.23 | 234.91 | 236.91 | 2,374,636 | +2.58(+1.10%) |
Jan 30, 2024 | 236.60 | 237.03 | 234.23 | 234.33 | 1,497,637 | -1.63(-0.69%) |
Jan 29, 2024 | 234.44 | 236.09 | 233.93 | 235.96 | 1,092,740 | +1.19(+0.51%) |
Jan 26, 2024 | 235.91 | 236.86 | 233.59 | 234.76 | 899,399 | +0.08(+0.03%) |
Jan 25, 2024 | 233.82 | 234.86 | 232.00 | 234.69 | 847,797 | +1.98(+0.85%) |
Jan 24, 2024 | 236.07 | 237.31 | 232.64 | 232.70 | 1,328,498 | -3.70(-1.57%) |
Jan 23, 2024 | 234.30 | 236.43 | 234.02 | 236.40 | 1,230,466 | +2.39(+1.02%) |
Jan 22, 2024 | 235.11 | 237.22 | 233.59 | 234.01 | 917,016 | +0.00(+0.00%) |
Jan 19, 2024 | 233.35 | 234.24 | 231.52 | 234.01 | 1,265,593 | +0.88(+0.38%) |
Jan 18, 2024 | 232.31 | 234.45 | 231.42 | 233.13 | 1,220,513 | +0.69(+0.30%) |
Jan 17, 2024 | 232.01 | 234.89 | 231.14 | 232.43 | 1,026,175 | -0.69(-0.30%) |
Jan 16, 2024 | 233.19 | 235.69 | 230.89 | 233.13 | 1,598,638 | -1.26(-0.54%) |
Jan 12, 2024 | 234.66 | 236.16 | 233.10 | 234.39 | 1,374,287 | +1.25(+0.54%) |
Jan 11, 2024 | 236.32 | 237.00 | 232.41 | 233.14 | 1,902,778 | -3.37(-1.43%) |
Jan 10, 2024 | 236.09 | 237.81 | 230.85 | 236.51 | 2,221,944 | +0.56(+0.24%) |
Jan 09, 2024 | 245.21 | 247.90 | 235.64 | 235.95 | 2,715,392 | -9.81(-3.99%) |
Jan 08, 2024 | 240.76 | 246.67 | 240.31 | 245.76 | 1,623,633 | +5.59(+2.33%) |
Jan 05, 2024 | 239.89 | 241.93 | 239.11 | 240.16 | 997,754 | -0.81(-0.34%) |
Jan 04, 2024 | 238.83 | 241.50 | 238.59 | 240.97 | 1,312,764 | +2.42(+1.01%) |
Jan 03, 2024 | 243.86 | 244.30 | 238.18 | 238.56 | 1,856,926 | -4.91(-2.02%) |
Jan 02, 2024 | 241.28 | 246.87 | 238.14 | 243.47 | 1,980,155 | +1.58(+0.65%) |
Dec 29, 2023 | 240.78 | 242.19 | 240.44 | 241.89 | 858,709 | +0.79(+0.33%) |
Dec 28, 2023 | 241.03 | 242.14 | 240.70 | 241.09 | 1,128,865 | +0.53(+0.22%) |
Dec 27, 2023 | 240.63 | 241.33 | 239.65 | 240.57 | 1,508,213 | -0.79(-0.33%) |
Dec 26, 2023 | 241.06 | 242.54 | 240.59 | 241.36 | 2,110,498 | +0.30(+0.12%) |
Dec 22, 2023 | 242.18 | 243.42 | 240.63 | 241.06 | 1,990,795 | -0.13(-0.05%) |
Dec 21, 2023 | 238.76 | 241.95 | 238.26 | 241.19 | 1,456,673 | +3.28(+1.38%) |
Dec 20, 2023 | 238.34 | 240.60 | 236.11 | 237.91 | 1,531,186 | -0.79(-0.33%) |
Dec 19, 2023 | 235.72 | 239.04 | 235.72 | 238.70 | 1,715,071 | +2.88(+1.22%) |
Dec 18, 2023 | 236.42 | 238.44 | 235.19 | 235.83 | 1,723,538 | +0.70(+0.30%) |
Dec 15, 2023 | 232.35 | 235.75 | 232.07 | 235.12 | 2,967,391 | -1.49(-0.63%) |
Dec 14, 2023 | 240.25 | 241.41 | 236.29 | 236.61 | 2,258,802 | -1.94(-0.82%) |
Dec 13, 2023 | 234.57 | 238.60 | 233.68 | 238.56 | 1,635,086 | +3.77(+1.61%) |
Dec 12, 2023 | 231.06 | 235.02 | 229.73 | 234.78 | 1,789,209 | +3.25(+1.41%) |
Dec 11, 2023 | 230.61 | 232.72 | 230.49 | 231.53 | 1,694,565 | +1.08(+0.47%) |
Dec 08, 2023 | 232.73 | 232.73 | 230.29 | 230.45 | 1,661,526 | -1.23(-0.53%) |
Dec 07, 2023 | 231.38 | 232.00 | 230.15 | 231.68 | 2,247,982 | +1.03(+0.45%) |
Dec 06, 2023 | 230.94 | 232.08 | 229.47 | 230.65 | 1,751,827 | -0.15(-0.06%) |
Dec 05, 2023 | 234.34 | 234.34 | 230.67 | 230.80 | 2,460,767 | -3.92(-1.67%) |
Dec 04, 2023 | 234.47 | 235.70 | 234.25 | 234.72 | 1,593,560 | -0.67(-0.29%) |
Dec 01, 2023 | 233.24 | 235.64 | 232.52 | 235.39 | 1,530,789 | +2.04(+0.88%) |
Nov 30, 2023 | 233.44 | 234.16 | 231.98 | 233.35 | 3,315,620 | +0.49(+0.21%) |
Nov 29, 2023 | 234.25 | 235.96 | 232.80 | 232.86 | 2,755,816 | -1.57(-0.67%) |
Nov 28, 2023 | 235.85 | 237.07 | 234.34 | 234.43 | 1,493,180 | -1.56(-0.66%) |
Nov 27, 2023 | 235.80 | 237.51 | 234.56 | 235.99 | 1,767,524 | -0.03(-0.01%) |
Nov 24, 2023 | 233.81 | 236.03 | 233.57 | 236.02 | 790,276 | +2.06(+0.88%) |
Nov 22, 2023 | 234.52 | 235.19 | 232.91 | 233.96 | 1,953,155 | +0.63(+0.27%) |
Nov 21, 2023 | 232.69 | 234.33 | 231.94 | 233.33 | 1,618,646 | +2.46(+1.07%) |
Nov 20, 2023 | 229.71 | 231.79 | 228.06 | 230.87 | 2,396,581 | +0.40(+0.17%) |
Nov 17, 2023 | 233.35 | 233.35 | 229.85 | 230.47 | 1,834,417 | -1.78(-0.77%) |
Nov 16, 2023 | 231.83 | 233.78 | 231.15 | 232.25 | 1,582,391 | +1.29(+0.56%) |
Nov 15, 2023 | 230.22 | 232.45 | 229.10 | 230.96 | 2,541,343 | +0.42(+0.18%) |
Nov 14, 2023 | 233.59 | 234.88 | 229.83 | 230.54 | 2,596,149 | -2.49(-1.07%) |
Nov 13, 2023 | 233.17 | 235.06 | 229.28 | 233.03 | 2,236,459 | +1.19(+0.52%) |
Nov 10, 2023 | 231.02 | 232.87 | 228.29 | 231.83 | 2,254,552 | +2.38(+1.04%) |
Nov 09, 2023 | 234.31 | 236.36 | 227.10 | 229.45 | 5,063,563 | -23.40(-9.25%) |
Nov 08, 2023 | 254.49 | 254.49 | 250.93 | 252.85 | 1,201,466 | -0.19(-0.07%) |
Nov 07, 2023 | 256.22 | 256.22 | 252.65 | 253.04 | 938,782 | -2.95(-1.15%) |
Nov 06, 2023 | 255.94 | 256.80 | 253.85 | 255.99 | 963,959 | +0.19(+0.07%) |
Nov 03, 2023 | 255.62 | 256.48 | 253.10 | 255.80 | 990,496 | +2.95(+1.17%) |
Nov 02, 2023 | 250.74 | 254.38 | 249.90 | 252.85 | 1,147,651 | +2.11(+0.84%) |
Nov 01, 2023 | 250.72 | 251.46 | 248.35 | 250.73 | 952,726 | +0.99(+0.40%) |
Oct 31, 2023 | 249.29 | 250.83 | 247.32 | 249.75 | 1,993,108 | +1.67(+0.67%) |
Oct 30, 2023 | 249.96 | 249.96 | 245.59 | 248.08 | 1,083,799 | -0.50(-0.20%) |
Oct 27, 2023 | 251.02 | 251.82 | 247.35 | 248.58 | 1,073,890 | -2.55(-1.02%) |
Oct 26, 2023 | 251.43 | 253.30 | 250.27 | 251.13 | 641,900 | -1.37(-0.54%) |
Oct 25, 2023 | 255.20 | 259.08 | 251.94 | 252.50 | 1,093,587 | -3.60(-1.40%) |
Oct 24, 2023 | 252.51 | 257.02 | 252.45 | 256.10 | 823,592 | +3.24(+1.28%) |
Oct 23, 2023 | 255.47 | 257.60 | 252.52 | 252.86 | 707,893 | -2.68(-1.05%) |
Oct 20, 2023 | 254.46 | 258.49 | 253.96 | 255.54 | 1,062,362 | +1.15(+0.45%) |
Oct 19, 2023 | 256.28 | 258.62 | 253.91 | 254.39 | 819,367 | -1.90(-0.74%) |
Oct 18, 2023 | 257.19 | 258.58 | 254.82 | 256.29 | 951,937 | +0.10(+0.04%) |
Oct 17, 2023 | 254.96 | 258.25 | 253.81 | 256.19 | 852,946 | -0.44(-0.17%) |
Oct 16, 2023 | 256.76 | 258.40 | 254.34 | 256.63 | 759,304 | +1.04(+0.41%) |
Oct 13, 2023 | 253.78 | 256.73 | 253.30 | 255.59 | 1,044,581 | +1.61(+0.63%) |
Oct 12, 2023 | 258.55 | 259.40 | 253.58 | 253.99 | 1,113,539 | -4.18(-1.62%) |
Oct 11, 2023 | 263.09 | 263.09 | 255.03 | 258.16 | 1,714,027 | -5.86(-2.22%) |
Oct 10, 2023 | 261.86 | 266.29 | 260.66 | 264.02 | 999,461 | +1.41(+0.54%) |
Oct 09, 2023 | 258.20 | 262.71 | 258.14 | 262.61 | 698,519 | +3.34(+1.29%) |
Oct 06, 2023 | 257.08 | 260.88 | 254.94 | 259.27 | 811,727 | +1.35(+0.52%) |
Oct 05, 2023 | 256.71 | 258.45 | 255.76 | 257.92 | 831,485 | +1.31(+0.51%) |
Oct 04, 2023 | 256.48 | 256.88 | 253.04 | 256.60 | 678,519 | +0.81(+0.32%) |
Oct 03, 2023 | 254.01 | 256.75 | 253.46 | 255.79 | 1,017,091 | +1.13(+0.44%) |