Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 200.67 | 201.97 | 199.16 | 200.92 | 1,117,236 | -0.55(-0.27%) |
Jun 14, 2024 | 204.02 | 204.77 | 200.05 | 201.47 | 1,310,743 | -6.13(-2.95%) |
Jun 13, 2024 | 207.20 | 208.06 | 205.32 | 207.60 | 1,033,630 | -0.42(-0.20%) |
Jun 12, 2024 | 205.93 | 209.32 | 205.63 | 208.02 | 1,337,197 | +6.98(+3.47%) |
Jun 11, 2024 | 199.37 | 201.17 | 197.67 | 201.03 | 1,346,398 | +1.72(+0.86%) |
Jun 10, 2024 | 196.65 | 199.49 | 195.92 | 199.31 | 1,473,668 | +1.39(+0.70%) |
Jun 07, 2024 | 197.83 | 200.47 | 197.60 | 197.93 | 1,102,573 | -1.18(-0.59%) |
Jun 06, 2024 | 200.71 | 202.77 | 198.62 | 199.10 | 750,937 | -1.67(-0.83%) |
Jun 05, 2024 | 198.06 | 200.97 | 197.45 | 200.78 | 1,161,489 | +4.56(+2.33%) |
Jun 04, 2024 | 200.72 | 203.24 | 194.48 | 196.21 | 2,601,146 | -5.90(-2.92%) |
Jun 03, 2024 | 206.91 | 206.91 | 200.36 | 202.11 | 1,751,876 | -2.85(-1.39%) |
May 31, 2024 | 205.05 | 205.13 | 200.76 | 204.96 | 2,782,821 | +0.52(+0.25%) |
May 30, 2024 | 203.16 | 204.83 | 202.67 | 204.44 | 1,207,561 | +1.68(+0.83%) |
May 29, 2024 | 202.74 | 203.50 | 202.05 | 202.76 | 1,099,615 | -1.85(-0.91%) |
May 28, 2024 | 207.78 | 208.64 | 204.04 | 204.61 | 1,259,382 | -2.88(-1.39%) |
May 24, 2024 | 207.48 | 208.71 | 206.04 | 207.49 | 636,079 | +0.85(+0.41%) |
May 23, 2024 | 211.21 | 211.22 | 205.63 | 206.64 | 946,964 | -2.70(-1.29%) |
May 22, 2024 | 209.15 | 211.14 | 208.46 | 209.34 | 1,114,468 | -1.76(-0.84%) |
May 21, 2024 | 211.53 | 211.54 | 209.40 | 211.11 | 600,390 | -0.65(-0.31%) |
May 20, 2024 | 210.41 | 212.10 | 210.31 | 211.75 | 725,636 | +1.85(+0.88%) |
May 17, 2024 | 210.86 | 212.51 | 209.42 | 209.90 | 1,124,950 | -1.09(-0.51%) |
May 16, 2024 | 218.31 | 219.90 | 210.91 | 210.99 | 1,424,117 | -8.91(-4.05%) |
May 15, 2024 | 217.77 | 219.98 | 217.24 | 219.89 | 723,293 | +1.97(+0.90%) |
May 14, 2024 | 218.00 | 218.44 | 216.45 | 217.92 | 779,230 | -0.94(-0.43%) |
May 13, 2024 | 221.60 | 221.66 | 218.84 | 218.86 | 639,397 | -1.83(-0.83%) |
May 10, 2024 | 221.57 | 221.73 | 219.72 | 220.69 | 545,673 | +1.01(+0.46%) |
May 09, 2024 | 219.34 | 220.97 | 217.98 | 219.68 | 596,133 | +0.99(+0.45%) |
May 08, 2024 | 218.76 | 219.23 | 217.64 | 218.70 | 615,496 | +0.56(+0.26%) |
May 07, 2024 | 218.13 | 219.47 | 217.64 | 218.14 | 930,756 | +0.31(+0.14%) |
May 06, 2024 | 217.70 | 218.17 | 215.91 | 217.83 | 706,196 | +1.48(+0.69%) |
May 03, 2024 | 215.56 | 218.37 | 215.08 | 216.35 | 840,066 | +3.87(+1.82%) |
May 02, 2024 | 212.45 | 213.05 | 210.04 | 212.48 | 1,030,285 | +1.85(+0.88%) |
May 01, 2024 | 209.72 | 213.67 | 208.82 | 210.63 | 780,092 | +1.52(+0.73%) |
Apr 30, 2024 | 213.73 | 214.35 | 209.07 | 209.10 | 1,337,889 | -5.24(-2.44%) |
Apr 29, 2024 | 214.41 | 215.11 | 212.15 | 214.34 | 699,995 | +1.82(+0.86%) |
Apr 26, 2024 | 212.62 | 213.77 | 211.68 | 212.52 | 948,136 | +0.50(+0.23%) |
Apr 25, 2024 | 206.64 | 213.16 | 204.29 | 212.02 | 1,221,089 | +3.63(+1.74%) |
Apr 24, 2024 | 209.92 | 212.83 | 208.28 | 208.40 | 1,080,205 | -2.70(-1.28%) |
Apr 23, 2024 | 209.37 | 212.06 | 208.26 | 211.10 | 735,282 | +3.70(+1.78%) |
Apr 22, 2024 | 208.37 | 209.14 | 206.41 | 207.40 | 1,139,135 | -0.61(-0.29%) |
Apr 19, 2024 | 209.35 | 210.39 | 207.50 | 208.01 | 688,129 | -0.74(-0.35%) |
Apr 18, 2024 | 209.77 | 212.41 | 208.07 | 208.75 | 816,947 | -1.89(-0.90%) |
Apr 17, 2024 | 215.36 | 215.36 | 209.69 | 210.64 | 1,168,225 | -3.94(-1.84%) |
Apr 16, 2024 | 213.20 | 215.27 | 212.27 | 214.58 | 1,277,932 | +0.39(+0.18%) |
Apr 15, 2024 | 218.88 | 219.56 | 212.10 | 214.19 | 2,538,369 | -1.31(-0.61%) |
Apr 12, 2024 | 215.52 | 217.06 | 214.53 | 215.50 | 942,551 | -1.93(-0.89%) |
Apr 11, 2024 | 217.81 | 218.48 | 214.96 | 217.43 | 1,557,960 | -2.18(-0.99%) |
Apr 10, 2024 | 216.52 | 221.13 | 215.92 | 219.61 | 1,451,459 | -1.59(-0.72%) |
Apr 09, 2024 | 223.30 | 223.36 | 219.08 | 221.21 | 1,641,303 | -1.52(-0.68%) |
Apr 08, 2024 | 223.75 | 224.01 | 222.06 | 222.73 | 1,057,408 | -0.27(-0.12%) |
Apr 05, 2024 | 219.99 | 223.01 | 219.99 | 223.00 | 901,420 | +2.51(+1.14%) |
Apr 04, 2024 | 219.72 | 222.81 | 218.02 | 220.49 | 2,179,947 | +2.79(+1.28%) |
Apr 03, 2024 | 215.31 | 218.42 | 215.13 | 217.70 | 903,085 | +1.63(+0.76%) |
Apr 02, 2024 | 215.08 | 216.82 | 213.92 | 216.07 | 703,523 | -0.39(-0.18%) |
Apr 01, 2024 | 218.23 | 218.24 | 216.27 | 216.46 | 582,974 | -1.15(-0.53%) |
Mar 28, 2024 | 218.46 | 219.21 | 217.53 | 217.60 | 684,747 | -0.52(-0.24%) |
Mar 27, 2024 | 220.49 | 220.72 | 217.69 | 218.12 | 895,355 | -0.39(-0.18%) |
Mar 26, 2024 | 216.29 | 219.84 | 215.64 | 218.51 | 914,287 | +1.49(+0.69%) |
Mar 25, 2024 | 220.08 | 221.11 | 217.00 | 217.01 | 1,079,920 | -3.42(-1.55%) |
Mar 22, 2024 | 220.16 | 221.55 | 219.83 | 220.43 | 752,242 | +0.11(+0.05%) |
Mar 21, 2024 | 215.27 | 220.86 | 215.27 | 220.32 | 1,388,277 | +4.19(+1.94%) |
Mar 20, 2024 | 213.93 | 216.64 | 213.69 | 216.13 | 948,913 | +2.23(+1.04%) |
Mar 19, 2024 | 208.17 | 214.04 | 208.10 | 213.90 | 1,464,004 | +7.92(+3.85%) |
Mar 18, 2024 | 206.22 | 208.95 | 205.82 | 205.98 | 950,351 | -0.77(-0.37%) |
Mar 15, 2024 | 206.22 | 207.30 | 204.91 | 206.74 | 1,500,289 | +1.65(+0.81%) |
Mar 14, 2024 | 207.02 | 208.49 | 203.14 | 205.09 | 1,103,999 | +1.31(+0.64%) |
Mar 13, 2024 | 202.39 | 204.59 | 201.17 | 203.78 | 1,413,294 | +2.23(+1.10%) |
Mar 12, 2024 | 197.14 | 202.82 | 196.52 | 201.56 | 1,490,346 | +4.81(+2.44%) |
Mar 11, 2024 | 196.18 | 196.87 | 193.84 | 196.75 | 1,297,779 | +0.12(+0.06%) |
Mar 08, 2024 | 198.95 | 199.75 | 196.28 | 196.63 | 1,829,265 | -3.57(-1.78%) |
Mar 07, 2024 | 198.73 | 200.60 | 197.48 | 200.20 | 1,360,688 | +0.85(+0.43%) |
Mar 06, 2024 | 200.94 | 201.75 | 197.68 | 199.35 | 1,972,180 | +0.43(+0.21%) |
Mar 05, 2024 | 204.50 | 205.98 | 198.11 | 198.93 | 3,101,579 | -14.33(-6.72%) |
Mar 04, 2024 | 210.06 | 215.00 | 209.47 | 213.25 | 1,734,595 | +1.11(+0.52%) |
Mar 01, 2024 | 210.46 | 212.48 | 209.34 | 212.14 | 1,210,090 | +2.95(+1.41%) |
Feb 29, 2024 | 206.45 | 209.40 | 205.17 | 209.20 | 2,467,499 | -0.50(-0.24%) |
Feb 28, 2024 | 207.65 | 209.98 | 207.51 | 209.69 | 1,031,390 | +2.22(+1.07%) |
Feb 27, 2024 | 209.05 | 209.23 | 206.68 | 207.47 | 1,168,411 | -1.21(-0.58%) |
Feb 26, 2024 | 206.56 | 208.81 | 205.89 | 208.68 | 1,027,569 | +3.33(+1.62%) |
Feb 23, 2024 | 205.83 | 206.06 | 203.29 | 205.35 | 1,086,875 | +0.32(+0.15%) |
Feb 22, 2024 | 200.99 | 205.27 | 200.99 | 205.03 | 961,037 | +5.37(+2.69%) |
Feb 21, 2024 | 198.97 | 201.28 | 198.53 | 199.66 | 1,149,536 | -0.26(-0.13%) |
Feb 20, 2024 | 195.40 | 200.41 | 194.95 | 199.92 | 1,804,936 | +3.05(+1.55%) |
Feb 16, 2024 | 195.85 | 198.41 | 195.56 | 196.87 | 1,382,370 | +0.59(+0.30%) |
Feb 15, 2024 | 192.53 | 196.47 | 191.47 | 196.28 | 1,233,994 | +4.79(+2.50%) |
Feb 14, 2024 | 191.52 | 191.72 | 189.96 | 191.49 | 948,688 | +2.39(+1.27%) |
Feb 13, 2024 | 190.45 | 191.71 | 188.29 | 189.09 | 1,394,049 | -6.80(-3.47%) |
Feb 12, 2024 | 196.69 | 196.88 | 195.04 | 195.89 | 1,131,519 | -0.65(-0.33%) |
Feb 09, 2024 | 194.73 | 197.39 | 194.67 | 196.54 | 1,549,636 | +1.01(+0.52%) |
Feb 08, 2024 | 192.25 | 195.78 | 191.27 | 195.53 | 1,022,955 | +3.78(+1.97%) |
Feb 07, 2024 | 191.96 | 192.92 | 191.00 | 191.75 | 1,097,142 | +1.01(+0.53%) |
Feb 06, 2024 | 188.29 | 190.85 | 188.22 | 190.75 | 865,613 | +3.07(+1.63%) |
Feb 05, 2024 | 187.97 | 187.97 | 185.63 | 187.68 | 639,412 | -2.24(-1.18%) |
Feb 02, 2024 | 187.93 | 190.62 | 187.01 | 189.91 | 769,184 | +0.28(+0.15%) |
Feb 01, 2024 | 187.58 | 189.66 | 187.00 | 189.64 | 703,887 | +3.78(+2.03%) |
Jan 31, 2024 | 187.51 | 188.38 | 185.48 | 185.86 | 979,926 | -2.97(-1.57%) |
Jan 30, 2024 | 187.60 | 189.49 | 187.60 | 188.83 | 676,671 | +1.54(+0.82%) |
Jan 29, 2024 | 185.54 | 187.28 | 185.54 | 187.28 | 1,363,007 | +1.37(+0.73%) |
Jan 26, 2024 | 187.54 | 187.99 | 185.32 | 185.92 | 930,646 | -0.88(-0.47%) |
Jan 25, 2024 | 185.25 | 186.98 | 185.25 | 186.80 | 745,866 | +1.74(+0.94%) |
Jan 24, 2024 | 188.97 | 189.73 | 184.95 | 185.06 | 1,119,623 | -2.63(-1.40%) |
Jan 23, 2024 | 187.89 | 188.34 | 185.90 | 187.69 | 1,241,470 | -1.80(-0.95%) |
Jan 22, 2024 | 187.60 | 189.54 | 187.35 | 189.49 | 1,130,079 | +1.90(+1.01%) |
Jan 19, 2024 | 187.50 | 187.89 | 185.85 | 187.59 | 690,247 | +0.26(+0.14%) |
Jan 18, 2024 | 185.27 | 187.38 | 185.11 | 187.33 | 1,001,467 | +4.65(+2.55%) |
Jan 17, 2024 | 182.67 | 183.51 | 182.19 | 182.68 | 694,980 | -1.54(-0.84%) |
Jan 16, 2024 | 183.01 | 185.29 | 182.56 | 184.22 | 824,520 | -0.95(-0.51%) |
Jan 12, 2024 | 185.84 | 186.22 | 184.00 | 185.18 | 472,840 | +0.77(+0.42%) |
Jan 11, 2024 | 185.44 | 185.80 | 182.63 | 184.40 | 831,774 | -0.74(-0.40%) |
Jan 10, 2024 | 184.36 | 185.69 | 184.19 | 185.15 | 615,290 | +0.00(+0.00%) |
Jan 09, 2024 | 183.08 | 185.16 | 182.41 | 185.15 | 642,514 | +0.05(+0.03%) |
Jan 08, 2024 | 184.29 | 185.18 | 183.63 | 185.10 | 1,031,380 | -0.06(-0.03%) |
Jan 05, 2024 | 183.55 | 185.74 | 182.90 | 185.16 | 697,233 | +0.67(+0.36%) |
Jan 04, 2024 | 184.21 | 185.26 | 182.73 | 184.48 | 938,561 | +2.38(+1.31%) |
Jan 03, 2024 | 183.95 | 184.51 | 181.78 | 182.10 | 1,074,639 | -4.50(-2.41%) |
Jan 02, 2024 | 188.56 | 188.56 | 184.94 | 186.60 | 1,125,067 | -4.41(-2.31%) |
Dec 29, 2023 | 190.25 | 192.06 | 189.89 | 191.01 | 473,670 | -0.05(-0.03%) |
Dec 28, 2023 | 191.98 | 191.98 | 190.47 | 191.06 | 444,674 | -0.14(-0.07%) |
Dec 27, 2023 | 190.55 | 191.85 | 190.39 | 191.20 | 471,699 | +0.64(+0.34%) |
Dec 26, 2023 | 190.61 | 191.96 | 190.43 | 190.56 | 422,188 | +0.48(+0.26%) |
Dec 22, 2023 | 188.87 | 190.18 | 188.31 | 190.07 | 619,558 | +2.10(+1.12%) |
Dec 21, 2023 | 186.72 | 188.22 | 186.12 | 187.97 | 609,842 | +3.05(+1.65%) |
Dec 20, 2023 | 187.10 | 188.09 | 184.92 | 184.93 | 636,228 | -2.19(-1.17%) |
Dec 19, 2023 | 187.81 | 188.66 | 186.97 | 187.11 | 1,604,256 | +0.80(+0.43%) |
Dec 18, 2023 | 187.15 | 187.48 | 185.59 | 186.31 | 1,006,993 | -0.58(-0.31%) |
Dec 15, 2023 | 185.38 | 188.54 | 184.92 | 186.90 | 1,646,244 | -0.15(-0.08%) |
Dec 14, 2023 | 183.41 | 188.13 | 183.32 | 187.04 | 1,427,699 | +6.38(+3.53%) |
Dec 13, 2023 | 179.65 | 181.22 | 177.68 | 180.66 | 1,023,452 | +1.05(+0.59%) |
Dec 12, 2023 | 178.96 | 180.11 | 178.53 | 179.61 | 856,034 | +0.44(+0.25%) |
Dec 11, 2023 | 178.07 | 179.60 | 177.99 | 179.17 | 1,547,603 | +1.82(+1.02%) |
Dec 08, 2023 | 174.51 | 178.06 | 174.51 | 177.35 | 1,423,313 | +1.95(+1.11%) |
Dec 07, 2023 | 172.58 | 175.46 | 172.22 | 175.40 | 1,168,479 | +3.91(+2.28%) |
Dec 06, 2023 | 170.79 | 172.80 | 170.50 | 171.49 | 1,506,217 | +0.57(+0.33%) |
Dec 05, 2023 | 169.64 | 173.26 | 168.77 | 170.93 | 2,019,619 | +5.74(+3.48%) |
Dec 04, 2023 | 165.17 | 166.79 | 164.04 | 165.18 | 1,960,469 | -4.08(-2.41%) |
Dec 01, 2023 | 168.18 | 169.98 | 167.18 | 169.26 | 1,446,055 | +1.05(+0.62%) |
Nov 30, 2023 | 164.64 | 168.40 | 164.53 | 168.22 | 2,225,081 | +2.61(+1.58%) |
Nov 29, 2023 | 165.33 | 166.24 | 164.64 | 165.60 | 1,348,261 | +1.34(+0.81%) |
Nov 28, 2023 | 165.44 | 165.64 | 163.18 | 164.27 | 990,521 | -1.26(-0.76%) |
Nov 27, 2023 | 164.71 | 166.13 | 164.54 | 165.53 | 876,720 | +0.84(+0.51%) |
Nov 24, 2023 | 164.26 | 165.53 | 164.25 | 164.68 | 339,083 | +0.52(+0.32%) |
Nov 22, 2023 | 162.37 | 164.93 | 161.89 | 164.16 | 900,871 | +0.52(+0.32%) |
Nov 21, 2023 | 162.49 | 164.00 | 162.20 | 163.64 | 917,643 | +0.86(+0.53%) |
Nov 20, 2023 | 162.63 | 163.03 | 161.22 | 162.78 | 1,155,665 | -0.67(-0.41%) |
Nov 17, 2023 | 162.17 | 163.68 | 161.85 | 163.44 | 872,880 | +1.39(+0.86%) |
Nov 16, 2023 | 160.06 | 162.07 | 160.06 | 162.05 | 1,300,732 | +1.28(+0.79%) |
Nov 15, 2023 | 161.91 | 163.67 | 160.26 | 160.77 | 1,121,421 | -1.03(-0.64%) |
Nov 14, 2023 | 159.64 | 164.19 | 159.64 | 161.80 | 1,155,796 | +4.23(+2.69%) |
Nov 13, 2023 | 156.30 | 157.94 | 156.30 | 157.57 | 644,928 | +0.55(+0.35%) |
Nov 10, 2023 | 153.96 | 157.11 | 153.54 | 157.02 | 929,804 | +3.07(+2.00%) |
Nov 09, 2023 | 154.70 | 155.65 | 153.38 | 153.95 | 1,270,600 | +0.33(+0.22%) |
Nov 08, 2023 | 151.88 | 153.83 | 151.79 | 153.62 | 1,453,884 | -0.11(-0.07%) |
Nov 07, 2023 | 153.56 | 154.18 | 152.97 | 153.72 | 730,572 | -0.28(-0.18%) |
Nov 06, 2023 | 154.22 | 154.66 | 153.10 | 154.00 | 629,200 | -0.41(-0.27%) |
Nov 03, 2023 | 153.91 | 156.20 | 153.91 | 154.41 | 771,009 | +1.28(+0.83%) |
Nov 02, 2023 | 153.66 | 154.66 | 152.56 | 153.13 | 1,111,261 | +2.35(+1.56%) |
Nov 01, 2023 | 146.93 | 150.93 | 146.36 | 150.79 | 1,824,200 | +3.33(+2.26%) |
Oct 31, 2023 | 144.99 | 147.81 | 144.93 | 147.46 | 2,364,523 | -3.53(-2.33%) |
Oct 30, 2023 | 149.52 | 151.77 | 149.42 | 150.99 | 990,362 | +2.03(+1.36%) |
Oct 27, 2023 | 150.38 | 150.97 | 148.36 | 148.95 | 736,557 | -0.87(-0.58%) |
Oct 26, 2023 | 149.16 | 150.92 | 148.86 | 149.83 | 1,369,692 | +0.41(+0.28%) |
Oct 25, 2023 | 149.53 | 150.14 | 148.55 | 149.41 | 993,211 | -0.66(-0.44%) |
Oct 24, 2023 | 150.14 | 150.84 | 149.46 | 150.07 | 1,019,052 | +0.50(+0.33%) |
Oct 23, 2023 | 151.19 | 151.66 | 149.38 | 149.57 | 846,504 | -1.03(-0.68%) |
Oct 20, 2023 | 152.50 | 153.05 | 150.39 | 150.60 | 911,463 | -1.86(-1.22%) |
Oct 19, 2023 | 155.50 | 156.30 | 152.04 | 152.46 | 1,523,173 | -4.46(-2.84%) |
Oct 18, 2023 | 162.98 | 162.98 | 156.78 | 156.91 | 1,200,930 | -7.61(-4.62%) |
Oct 17, 2023 | 160.11 | 165.66 | 160.11 | 164.52 | 1,260,466 | +3.24(+2.01%) |
Oct 16, 2023 | 163.35 | 163.51 | 159.86 | 161.28 | 1,900,008 | -3.40(-2.06%) |
Oct 13, 2023 | 166.10 | 167.72 | 164.28 | 164.68 | 2,175,670 | -0.58(-0.35%) |
Oct 12, 2023 | 167.30 | 167.94 | 163.83 | 165.26 | 1,523,192 | -1.22(-0.73%) |
Oct 11, 2023 | 163.67 | 166.63 | 163.42 | 166.48 | 1,106,199 | +2.68(+1.64%) |
Oct 10, 2023 | 163.85 | 166.59 | 163.38 | 163.80 | 1,755,640 | +0.36(+0.22%) |
Oct 09, 2023 | 159.69 | 163.54 | 159.06 | 163.43 | 1,486,649 | +3.23(+2.02%) |
Oct 06, 2023 | 158.14 | 161.17 | 158.14 | 160.20 | 1,589,074 | +1.94(+1.23%) |
Oct 05, 2023 | 158.49 | 159.93 | 157.74 | 158.26 | 1,181,122 | +0.68(+0.43%) |
Oct 04, 2023 | 155.43 | 157.80 | 155.17 | 157.58 | 1,372,421 | +1.38(+0.88%) |
Oct 03, 2023 | 158.86 | 159.40 | 155.31 | 156.20 | 1,526,571 | -2.82(-1.78%) |