Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 277.59 | 277.63 | 271.43 | 274.58 | 0 | -3.01(-1.08%) |
Jun 13, 2024 | 273.12 | 277.91 | 273.55 | 277.59 | 0 | +3.78(+1.38%) |
Jun 12, 2024 | 268.65 | 275.39 | 267.79 | 273.81 | 0 | +4.59(+1.70%) |
Jun 11, 2024 | 266.89 | 271.28 | 266.98 | 269.22 | 0 | +1.65(+0.62%) |
Jun 10, 2024 | 272.69 | 273.96 | 266.41 | 267.57 | 0 | -6.01(-2.20%) |
Jun 07, 2024 | 279.07 | 279.37 | 272.42 | 273.58 | 0 | -6.58(-2.35%) |
Jun 06, 2024 | 275.86 | 281.57 | 275.98 | 280.16 | 0 | +4.30(+1.56%) |
Jun 05, 2024 | 275.75 | 276.99 | 271.70 | 275.86 | 0 | +0.11(+0.04%) |
Jun 04, 2024 | 273.08 | 275.92 | 268.65 | 275.75 | 0 | +2.67(+0.98%) |
Jun 03, 2024 | 268.67 | 274.73 | 267.62 | 273.08 | 0 | +4.41(+1.64%) |
May 31, 2024 | 273.46 | 274.98 | 267.29 | 268.67 | 0 | -4.79(-1.75%) |
May 30, 2024 | 274.80 | 276.53 | 272.72 | 273.46 | 0 | -1.34(-0.49%) |
May 29, 2024 | 275.19 | 278.60 | 273.10 | 274.80 | 0 | -0.43(-0.16%) |
May 28, 2024 | 264.63 | 275.90 | 264.63 | 275.23 | 0 | +10.60(+4.01%) |
May 24, 2024 | 262.60 | 264.63 | 264.63 | 264.63 | 0 | +2.03(+0.77%) |
May 23, 2024 | 260.30 | 264.60 | 257.94 | 262.60 | 0 | +2.30(+0.88%) |
May 22, 2024 | 257.81 | 260.70 | 257.64 | 260.30 | 0 | +2.49(+0.97%) |
May 21, 2024 | 252.59 | 259.12 | 250.66 | 257.81 | 0 | +5.22(+2.07%) |
May 20, 2024 | 250.77 | 253.49 | 248.44 | 252.59 | 0 | +1.82(+0.73%) |
May 17, 2024 | 248.23 | 251.06 | 247.85 | 250.77 | 0 | +2.54(+1.02%) |
May 16, 2024 | 252.07 | 252.51 | 246.05 | 248.23 | 0 | -3.84(-1.52%) |
May 15, 2024 | 250.55 | 252.62 | 247.62 | 252.07 | 0 | +1.52(+0.61%) |
May 14, 2024 | 248.36 | 251.93 | 245.79 | 250.55 | 0 | +2.19(+0.88%) |
May 13, 2024 | 262.07 | 262.30 | 247.97 | 248.36 | 0 | -13.62(-5.20%) |
May 10, 2024 | 263.09 | 263.72 | 260.21 | 261.98 | 0 | -1.03(-0.39%) |
May 09, 2024 | 261.89 | 264.72 | 260.46 | 263.01 | 0 | +1.25(+0.48%) |
May 08, 2024 | 261.26 | 263.14 | 259.74 | 261.76 | 0 | +0.60(+0.23%) |
May 07, 2024 | 253.45 | 261.84 | 251.63 | 261.16 | 0 | +7.71(+3.04%) |
May 06, 2024 | 258.35 | 258.61 | 252.74 | 253.45 | 0 | -4.90(-1.90%) |
May 03, 2024 | 256.64 | 259.77 | 252.90 | 258.35 | 0 | +1.71(+0.67%) |
May 02, 2024 | 264.98 | 266.69 | 254.58 | 256.64 | 0 | -8.34(-3.15%) |
May 01, 2024 | 271.79 | 271.87 | 264.30 | 264.98 | 0 | -6.81(-2.51%) |
Apr 30, 2024 | 278.63 | 276.72 | 267.24 | 271.79 | 0 | -6.84(-2.45%) |
Apr 29, 2024 | 281.34 | 283.70 | 276.38 | 278.63 | 0 | -2.71(-0.96%) |
Apr 26, 2024 | 284.63 | 286.20 | 281.02 | 281.34 | 0 | -3.29(-1.16%) |
Apr 25, 2024 | 287.11 | 289.72 | 283.41 | 284.63 | 0 | -2.48(-0.86%) |
Apr 24, 2024 | 282.53 | 288.62 | 281.51 | 287.11 | 0 | +4.58(+1.62%) |
Apr 23, 2024 | 288.29 | 289.39 | 280.04 | 282.53 | 0 | -5.76(-2.00%) |
Apr 22, 2024 | 290.80 | 294.70 | 286.95 | 288.29 | 0 | -2.51(-0.86%) |
Apr 19, 2024 | 288.43 | 294.71 | 286.33 | 290.80 | 0 | +2.37(+0.82%) |
Apr 18, 2024 | 287.60 | 292.89 | 285.72 | 288.43 | 0 | +0.83(+0.29%) |
Apr 17, 2024 | 282.98 | 288.42 | 282.09 | 287.60 | 0 | +4.62(+1.63%) |
Apr 16, 2024 | 288.08 | 290.53 | 281.49 | 282.98 | 0 | -5.10(-1.77%) |
Apr 15, 2024 | 285.67 | 291.17 | 282.63 | 288.08 | 0 | +2.41(+0.84%) |
Apr 12, 2024 | 283.61 | 291.59 | 282.81 | 285.67 | 0 | +2.06(+0.73%) |
Apr 11, 2024 | 284.74 | 286.56 | 283.61 | 283.61 | 0 | -2.27(-0.79%) |
Apr 10, 2024 | 284.80 | 287.57 | 283.68 | 285.88 | 0 | -0.01(-0.00%) |
Apr 09, 2024 | 284.51 | 287.35 | 283.05 | 285.89 | 0 | +0.60(+0.21%) |
Apr 08, 2024 | 286.59 | 289.88 | 283.66 | 285.29 | 0 | -2.16(-0.75%) |
Apr 05, 2024 | 284.85 | 288.97 | 283.41 | 287.45 | 0 | +1.95(+0.68%) |
Apr 04, 2024 | 284.72 | 287.22 | 283.03 | 285.50 | 0 | +0.78(+0.27%) |
Apr 03, 2024 | 285.79 | 288.73 | 282.41 | 284.72 | 0 | -1.07(-0.37%) |
Apr 02, 2024 | 286.55 | 288.43 | 284.99 | 285.79 | 0 | -0.76(-0.27%) |
Apr 01, 2024 | 281.57 | 287.48 | 281.42 | 286.55 | 0 | +4.98(+1.77%) |
Mar 28, 2024 | 281.57 | 281.57 | 281.57 | 281.57 | 0 | +0.30(+0.11%) |
Mar 27, 2024 | 280.79 | 282.05 | 277.11 | 281.27 | 0 | +0.48(+0.17%) |
Mar 26, 2024 | 277.40 | 283.41 | 277.44 | 280.79 | 0 | +3.39(+1.22%) |
Mar 25, 2024 | 272.12 | 277.89 | 271.64 | 277.40 | 0 | +5.28(+1.94%) |
Mar 22, 2024 | 271.40 | 274.25 | 269.81 | 272.12 | 0 | +0.72(+0.27%) |
Mar 21, 2024 | 267.27 | 272.35 | 267.63 | 271.40 | 0 | +4.13(+1.55%) |
Mar 20, 2024 | 265.83 | 268.23 | 261.84 | 267.27 | 0 | +1.44(+0.54%) |
Mar 19, 2024 | 268.76 | 268.55 | 264.19 | 265.83 | 0 | -2.93(-1.09%) |
Mar 18, 2024 | 267.93 | 272.39 | 266.92 | 268.76 | 0 | +0.83(+0.31%) |
Mar 15, 2024 | 263.06 | 269.08 | 262.90 | 267.93 | 0 | +4.87(+1.85%) |
Mar 14, 2024 | 261.59 | 265.69 | 261.37 | 263.06 | 0 | +1.47(+0.56%) |
Mar 13, 2024 | 263.21 | 265.03 | 259.23 | 261.59 | 0 | -1.72(-0.65%) |
Mar 12, 2024 | 261.02 | 264.26 | 259.66 | 263.31 | 0 | +4.06(+1.57%) |
Mar 11, 2024 | 256.00 | 261.53 | 256.08 | 259.25 | 0 | +2.05(+0.80%) |
Mar 08, 2024 | 262.11 | 262.96 | 255.35 | 257.20 | 0 | -5.53(-2.10%) |
Mar 07, 2024 | 258.66 | 262.73 | 255.90 | 262.73 | 0 | +4.07(+1.57%) |
Mar 06, 2024 | 253.99 | 260.24 | 253.48 | 258.66 | 0 | +4.67(+1.84%) |
Mar 05, 2024 | 255.83 | 257.14 | 253.13 | 253.99 | 0 | -1.84(-0.72%) |
Mar 04, 2024 | 254.53 | 259.82 | 253.75 | 255.83 | 0 | +1.30(+0.51%) |
Mar 01, 2024 | 257.15 | 258.99 | 252.37 | 254.53 | 0 | -2.62(-1.02%) |
Feb 29, 2024 | 259.88 | 260.60 | 254.91 | 257.15 | 0 | -2.73(-1.05%) |
Feb 28, 2024 | 262.67 | 264.56 | 258.97 | 259.88 | 0 | -2.79(-1.06%) |
Feb 27, 2024 | 257.94 | 263.13 | 257.65 | 262.67 | 0 | +4.73(+1.83%) |
Feb 26, 2024 | 254.15 | 258.87 | 253.19 | 257.94 | 0 | +3.79(+1.49%) |
Feb 23, 2024 | 254.28 | 255.93 | 252.59 | 254.15 | 0 | -0.13(-0.05%) |
Feb 22, 2024 | 256.30 | 257.10 | 251.34 | 254.28 | 0 | -2.02(-0.79%) |
Feb 21, 2024 | 252.70 | 257.44 | 251.95 | 256.30 | 0 | +3.60(+1.42%) |
Feb 20, 2024 | 253.54 | 255.54 | 250.43 | 252.70 | 0 | -0.84(-0.33%) |
Feb 16, 2024 | 253.54 | 253.54 | 253.54 | 253.54 | 0 | -0.45(-0.18%) |
Feb 15, 2024 | 254.06 | 255.36 | 253.06 | 253.99 | 0 | -0.07(-0.03%) |
Feb 14, 2024 | 255.34 | 255.09 | 251.35 | 254.06 | 0 | -1.28(-0.50%) |
Feb 13, 2024 | 256.64 | 257.60 | 254.03 | 255.34 | 0 | -2.62(-1.02%) |
Feb 12, 2024 | 260.43 | 260.73 | 257.15 | 257.96 | 0 | -3.88(-1.48%) |
Feb 09, 2024 | 256.87 | 262.43 | 256.88 | 261.84 | 0 | +3.71(+1.44%) |
Feb 08, 2024 | 255.64 | 258.76 | 254.10 | 258.13 | 0 | +1.56(+0.61%) |
Feb 07, 2024 | 252.37 | 258.74 | 252.72 | 256.57 | 0 | +3.34(+1.32%) |
Feb 06, 2024 | 253.16 | 255.30 | 250.16 | 253.23 | 0 | +0.07(+0.03%) |
Feb 05, 2024 | 254.04 | 255.35 | 252.43 | 253.16 | 0 | -0.88(-0.35%) |
Feb 02, 2024 | 253.06 | 254.68 | 251.68 | 254.04 | 0 | +0.98(+0.39%) |
Feb 01, 2024 | 253.26 | 254.55 | 251.99 | 253.06 | 0 | -0.20(-0.08%) |
Jan 31, 2024 | 252.11 | 253.74 | 251.41 | 253.26 | 0 | +1.15(+0.46%) |
Jan 30, 2024 | 247.84 | 253.48 | 247.95 | 252.11 | 0 | +4.27(+1.72%) |
Jan 29, 2024 | 250.22 | 252.53 | 246.86 | 247.84 | 0 | -2.38(-0.95%) |
Jan 26, 2024 | 248.57 | 252.35 | 247.56 | 250.22 | 0 | +1.65(+0.66%) |
Jan 25, 2024 | 252.29 | 252.63 | 248.05 | 248.57 | 0 | -3.72(-1.47%) |
Jan 24, 2024 | 249.57 | 252.59 | 248.26 | 252.29 | 0 | +2.72(+1.09%) |
Jan 23, 2024 | 247.91 | 250.61 | 246.24 | 249.57 | 0 | +1.66(+0.67%) |
Jan 22, 2024 | 244.83 | 248.76 | 244.62 | 247.91 | 0 | +3.08(+1.26%) |
Jan 19, 2024 | 238.93 | 246.13 | 239.39 | 244.83 | 0 | +5.90(+2.47%) |
Jan 18, 2024 | 235.63 | 240.15 | 234.31 | 238.93 | 0 | +3.30(+1.40%) |
Jan 17, 2024 | 238.48 | 238.49 | 234.89 | 235.63 | 0 | -2.85(-1.20%) |
Jan 16, 2024 | 232.07 | 239.02 | 234.01 | 238.48 | 0 | +6.41(+2.76%) |
Jan 12, 2024 | 232.07 | 232.07 | 232.07 | 232.07 | 0 | -1.84(-0.79%) |
Jan 11, 2024 | 230.25 | 236.01 | 230.34 | 233.91 | 0 | +3.70(+1.61%) |
Jan 10, 2024 | 232.42 | 233.38 | 229.97 | 230.21 | 0 | -2.16(-0.93%) |
Jan 09, 2024 | 230.56 | 234.03 | 231.19 | 232.37 | 0 | +1.89(+0.82%) |
Jan 08, 2024 | 229.91 | 231.66 | 227.94 | 230.48 | 0 | +0.57(+0.25%) |
Jan 05, 2024 | 231.52 | 231.85 | 229.21 | 229.91 | 0 | -1.61(-0.70%) |
Jan 04, 2024 | 231.39 | 232.86 | 231.06 | 231.52 | 0 | +0.13(+0.06%) |
Jan 03, 2024 | 233.12 | 234.39 | 230.55 | 231.39 | 0 | -1.73(-0.74%) |
Jan 02, 2024 | 231.19 | 235.29 | 232.41 | 233.12 | 0 | +1.93(+0.83%) |
Dec 29, 2023 | 231.19 | 231.19 | 231.19 | 231.19 | 0 | -8.63(-3.60%) |
Dec 28, 2023 | 236.07 | 240.84 | 234.57 | 239.82 | 0 | +3.75(+1.59%) |
Dec 27, 2023 | 234.04 | 237.35 | 232.93 | 236.07 | 0 | +2.02(+0.86%) |
Dec 26, 2023 | 233.68 | 234.88 | 231.47 | 234.05 | 0 | +0.37(+0.16%) |
Dec 22, 2023 | 233.68 | 233.68 | 233.68 | 233.68 | 0 | +1.35(+0.58%) |
Dec 21, 2023 | 233.28 | 234.54 | 230.95 | 232.33 | 0 | -0.95(-0.41%) |
Dec 20, 2023 | 240.29 | 240.76 | 232.97 | 233.28 | 0 | -7.01(-2.92%) |
Dec 19, 2023 | 234.34 | 241.25 | 233.40 | 240.29 | 0 | +5.95(+2.54%) |
Dec 18, 2023 | 235.84 | 236.60 | 232.71 | 234.34 | 0 | -1.50(-0.64%) |
Dec 15, 2023 | 237.71 | 238.95 | 234.73 | 235.84 | 0 | -1.87(-0.79%) |
Dec 14, 2023 | 236.26 | 238.20 | 235.00 | 237.71 | 0 | +1.45(+0.61%) |
Dec 13, 2023 | 236.37 | 241.22 | 235.86 | 236.26 | 0 | -0.22(-0.09%) |
Dec 12, 2023 | 235.90 | 236.57 | 232.46 | 236.48 | 0 | +0.46(+0.19%) |
Dec 11, 2023 | 235.55 | 236.51 | 233.20 | 236.02 | 0 | +0.45(+0.19%) |
Dec 08, 2023 | 234.82 | 237.03 | 234.66 | 235.57 | 0 | +0.71(+0.30%) |
Dec 07, 2023 | 231.37 | 236.08 | 233.71 | 234.86 | 0 | +3.49(+1.51%) |
Dec 06, 2023 | 240.48 | 240.61 | 231.20 | 231.37 | 0 | -9.11(-3.79%) |
Dec 05, 2023 | 240.64 | 241.41 | 237.55 | 240.48 | 0 | -0.16(-0.07%) |
Dec 04, 2023 | 241.85 | 241.75 | 239.05 | 240.64 | 0 | -1.21(-0.50%) |
Dec 01, 2023 | 245.62 | 246.42 | 239.25 | 241.85 | 0 | -3.77(-1.53%) |
Nov 30, 2023 | 241.66 | 245.97 | 241.27 | 245.62 | 0 | +3.96(+1.64%) |
Nov 29, 2023 | 241.53 | 242.07 | 240.32 | 241.66 | 0 | +0.13(+0.05%) |
Nov 28, 2023 | 239.27 | 242.62 | 237.97 | 241.53 | 0 | +2.26(+0.94%) |
Nov 27, 2023 | 238.88 | 240.35 | 236.82 | 239.27 | 0 | +0.39(+0.16%) |
Nov 24, 2023 | 239.85 | 240.15 | 238.17 | 238.88 | 0 | -0.97(-0.40%) |
Nov 22, 2023 | 239.85 | 239.85 | 239.85 | 239.85 | 0 | -1.36(-0.56%) |
Nov 21, 2023 | 241.68 | 241.65 | 239.93 | 241.21 | 0 | -0.47(-0.19%) |
Nov 20, 2023 | 239.16 | 242.13 | 237.90 | 241.68 | 0 | +2.52(+1.05%) |
Nov 17, 2023 | 240.43 | 241.01 | 238.07 | 239.16 | 0 | -1.27(-0.53%) |
Nov 16, 2023 | 241.84 | 243.44 | 239.38 | 240.43 | 0 | -1.41(-0.58%) |
Nov 15, 2023 | 240.11 | 242.44 | 239.30 | 241.84 | 0 | +1.73(+0.72%) |
Nov 14, 2023 | 242.15 | 243.79 | 239.91 | 240.11 | 0 | -2.04(-0.84%) |
Nov 13, 2023 | 239.30 | 242.54 | 237.56 | 242.15 | 0 | +2.73(+1.14%) |
Nov 10, 2023 | 241.98 | 241.95 | 238.76 | 239.42 | 0 | -2.73(-1.13%) |
Nov 09, 2023 | 237.90 | 242.53 | 238.46 | 242.15 | 0 | +4.31(+1.81%) |
Nov 08, 2023 | 237.74 | 239.19 | 237.02 | 237.84 | 0 | +0.36(+0.15%) |
Nov 07, 2023 | 240.97 | 241.33 | 237.31 | 237.48 | 0 | -3.29(-1.37%) |
Nov 06, 2023 | 239.44 | 241.35 | 238.17 | 240.77 | 0 | +1.33(+0.56%) |
Nov 03, 2023 | 235.51 | 239.58 | 235.36 | 239.44 | 0 | +3.93(+1.67%) |
Nov 02, 2023 | 231.77 | 236.23 | 231.85 | 235.51 | 0 | +3.74(+1.61%) |
Nov 01, 2023 | 235.75 | 236.16 | 230.93 | 231.77 | 0 | -3.98(-1.69%) |
Oct 31, 2023 | 231.42 | 236.09 | 231.22 | 235.75 | 0 | +4.33(+1.87%) |
Oct 30, 2023 | 234.90 | 235.37 | 231.31 | 231.42 | 0 | -3.48(-1.48%) |
Oct 27, 2023 | 233.94 | 236.14 | 234.05 | 234.90 | 0 | +0.96(+0.41%) |
Oct 26, 2023 | 234.95 | 235.59 | 233.50 | 233.94 | 0 | -1.01(-0.43%) |
Oct 25, 2023 | 237.31 | 239.75 | 233.53 | 234.95 | 0 | -2.36(-0.99%) |
Oct 24, 2023 | 236.64 | 238.26 | 236.07 | 237.31 | 0 | +0.67(+0.28%) |
Oct 23, 2023 | 233.40 | 237.35 | 231.75 | 236.64 | 0 | +3.24(+1.39%) |
Oct 20, 2023 | 234.31 | 234.56 | 231.91 | 233.40 | 0 | -0.91(-0.39%) |
Oct 19, 2023 | 231.57 | 234.64 | 230.37 | 234.31 | 0 | +2.74(+1.18%) |
Oct 18, 2023 | 230.54 | 231.85 | 229.58 | 231.57 | 0 | +1.03(+0.45%) |
Oct 17, 2023 | 228.35 | 230.95 | 227.84 | 230.54 | 0 | +2.19(+0.96%) |
Oct 16, 2023 | 228.24 | 228.94 | 226.34 | 228.35 | 0 | +0.11(+0.05%) |
Oct 13, 2023 | 222.86 | 228.93 | 223.40 | 228.24 | 0 | +5.38(+2.41%) |
Oct 12, 2023 | 221.64 | 223.98 | 221.39 | 222.86 | 0 | +1.23(+0.55%) |
Oct 11, 2023 | 223.81 | 224.81 | 221.32 | 221.63 | 0 | -2.17(-0.97%) |
Oct 10, 2023 | 223.74 | 224.38 | 221.24 | 223.80 | 0 | +0.11(+0.05%) |
Oct 09, 2023 | 222.86 | 225.26 | 222.47 | 223.69 | 0 | +0.84(+0.38%) |
Oct 06, 2023 | 220.20 | 223.11 | 219.65 | 222.85 | 0 | +2.65(+1.20%) |
Oct 05, 2023 | 220.63 | 222.24 | 219.72 | 220.20 | 0 | -0.43(-0.19%) |
Oct 04, 2023 | 221.40 | 222.61 | 220.06 | 220.63 | 0 | -0.77(-0.35%) |
Oct 03, 2023 | 224.21 | 224.33 | 220.94 | 221.40 | 0 | -2.81(-1.25%) |