Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 213.52 | 214.91 | 213.29 | 214.17 | 278,990 | +0.22(+0.10%) |
May 29, 2024 | 215.37 | 215.37 | 213.74 | 213.95 | 191,294 | -4.77(-2.18%) |
May 28, 2024 | 219.00 | 219.53 | 217.41 | 218.72 | 262,296 | +1.88(+0.87%) |
May 24, 2024 | 216.10 | 217.02 | 215.95 | 216.84 | 134,402 | +2.12(+0.99%) |
May 23, 2024 | 218.09 | 218.09 | 214.31 | 214.72 | 260,701 | -1.91(-0.88%) |
May 22, 2024 | 217.47 | 217.61 | 216.28 | 216.63 | 166,489 | -2.73(-1.24%) |
May 21, 2024 | 219.80 | 220.44 | 219.19 | 219.36 | 145,574 | -1.14(-0.52%) |
May 20, 2024 | 220.31 | 221.09 | 219.90 | 220.50 | 175,481 | +0.74(+0.34%) |
May 17, 2024 | 219.93 | 220.42 | 219.09 | 219.76 | 265,728 | +4.13(+1.92%) |
May 16, 2024 | 216.84 | 217.04 | 215.60 | 215.63 | 296,750 | -3.92(-1.79%) |
May 15, 2024 | 218.90 | 219.94 | 218.30 | 219.55 | 280,847 | +2.43(+1.12%) |
May 14, 2024 | 216.50 | 217.61 | 216.21 | 217.12 | 268,563 | +1.48(+0.69%) |
May 13, 2024 | 217.10 | 217.13 | 215.30 | 215.64 | 466,005 | -3.14(-1.44%) |
May 10, 2024 | 220.93 | 221.06 | 218.14 | 218.78 | 563,937 | -8.46(-3.72%) |
May 09, 2024 | 227.51 | 228.03 | 226.73 | 227.24 | 329,077 | -4.54(-1.96%) |
May 08, 2024 | 231.12 | 232.43 | 227.00 | 231.78 | 371,637 | +0.52(+0.22%) |
May 07, 2024 | 233.28 | 233.28 | 230.91 | 231.26 | 247,714 | -4.34(-1.84%) |
May 06, 2024 | 233.62 | 235.68 | 233.57 | 235.60 | 208,167 | +2.73(+1.17%) |
May 03, 2024 | 232.06 | 233.35 | 231.36 | 232.87 | 165,241 | +2.07(+0.90%) |
May 02, 2024 | 230.30 | 231.41 | 229.37 | 230.80 | 228,050 | +3.97(+1.75%) |
May 01, 2024 | 228.31 | 228.84 | 226.56 | 226.83 | 264,613 | -0.48(-0.21%) |
Apr 30, 2024 | 229.94 | 229.94 | 227.00 | 227.31 | 334,222 | -0.63(-0.28%) |
Apr 29, 2024 | 228.00 | 228.45 | 227.18 | 227.94 | 228,261 | +1.23(+0.54%) |
Apr 26, 2024 | 225.00 | 226.98 | 224.57 | 226.71 | 242,281 | +1.35(+0.60%) |
Apr 25, 2024 | 223.00 | 225.49 | 222.38 | 225.36 | 319,150 | -7.52(-3.23%) |
Apr 24, 2024 | 232.85 | 233.99 | 231.83 | 232.88 | 272,868 | +2.47(+1.07%) |
Apr 23, 2024 | 228.10 | 230.64 | 227.82 | 230.41 | 361,898 | +0.11(+0.05%) |
Apr 22, 2024 | 228.18 | 231.15 | 227.88 | 230.30 | 448,134 | +1.58(+0.69%) |
Apr 19, 2024 | 229.50 | 229.79 | 227.38 | 228.72 | 425,857 | -3.12(-1.35%) |
Apr 18, 2024 | 233.73 | 234.11 | 231.69 | 231.84 | 220,183 | -2.13(-0.91%) |
Apr 17, 2024 | 234.59 | 235.29 | 233.01 | 233.97 | 306,466 | -2.55(-1.08%) |
Apr 16, 2024 | 236.29 | 237.37 | 234.64 | 236.52 | 305,800 | -5.15(-2.13%) |
Apr 15, 2024 | 245.71 | 246.07 | 241.33 | 241.67 | 158,373 | -1.30(-0.54%) |
Apr 12, 2024 | 245.01 | 245.27 | 242.63 | 242.97 | 207,683 | -4.02(-1.63%) |
Apr 11, 2024 | 246.50 | 247.15 | 244.47 | 246.99 | 172,557 | +2.20(+0.90%) |
Apr 10, 2024 | 246.00 | 246.12 | 243.86 | 244.79 | 214,634 | -2.14(-0.87%) |
Apr 09, 2024 | 247.86 | 248.47 | 245.68 | 246.93 | 232,443 | +2.72(+1.11%) |
Apr 08, 2024 | 243.40 | 245.84 | 243.32 | 244.21 | 218,941 | +3.47(+1.44%) |
Apr 05, 2024 | 239.00 | 241.83 | 238.58 | 240.74 | 191,129 | +1.58(+0.66%) |
Apr 04, 2024 | 243.20 | 243.66 | 239.02 | 239.16 | 195,469 | -2.62(-1.08%) |
Apr 03, 2024 | 239.50 | 242.45 | 239.50 | 241.78 | 317,466 | +1.89(+0.79%) |
Apr 02, 2024 | 239.00 | 240.24 | 237.96 | 239.89 | 296,467 | -2.26(-0.93%) |
Apr 01, 2024 | 242.85 | 242.86 | 240.22 | 242.15 | 527,874 | -9.53(-3.79%) |
Mar 28, 2024 | 251.14 | 252.85 | 251.14 | 251.68 | 124,952 | -0.47(-0.19%) |
Mar 27, 2024 | 253.70 | 254.20 | 250.33 | 252.15 | 242,812 | +1.29(+0.51%) |
Mar 26, 2024 | 251.03 | 251.92 | 250.53 | 250.86 | 217,376 | +1.30(+0.52%) |
Mar 25, 2024 | 249.27 | 250.56 | 248.21 | 249.56 | 198,699 | -2.33(-0.93%) |
Mar 22, 2024 | 252.12 | 252.35 | 250.73 | 251.90 | 288,771 | +3.25(+1.31%) |
Mar 21, 2024 | 248.62 | 248.95 | 247.44 | 248.65 | 248,086 | +4.71(+1.93%) |
Mar 20, 2024 | 241.92 | 244.02 | 241.56 | 243.94 | 216,694 | +2.37(+0.98%) |
Mar 19, 2024 | 239.94 | 242.32 | 239.68 | 241.56 | 351,466 | +5.60(+2.37%) |
Mar 18, 2024 | 234.90 | 236.14 | 234.61 | 235.97 | 196,358 | +3.99(+1.72%) |
Mar 15, 2024 | 232.26 | 232.47 | 230.91 | 231.97 | 181,178 | +3.61(+1.58%) |
Mar 14, 2024 | 230.73 | 230.73 | 227.76 | 228.37 | 225,433 | -1.84(-0.80%) |
Mar 13, 2024 | 230.78 | 230.91 | 228.76 | 230.21 | 301,650 | -5.06(-2.15%) |
Mar 12, 2024 | 234.14 | 235.75 | 232.79 | 235.27 | 245,788 | +2.46(+1.06%) |
Mar 11, 2024 | 234.73 | 234.73 | 232.52 | 232.81 | 384,337 | -7.28(-3.03%) |
Mar 08, 2024 | 242.24 | 243.03 | 239.84 | 240.08 | 383,957 | -5.06(-2.07%) |
Mar 07, 2024 | 244.15 | 245.25 | 242.93 | 245.15 | 361,736 | -4.41(-1.77%) |
Mar 06, 2024 | 249.31 | 250.57 | 248.10 | 249.55 | 334,622 | +4.16(+1.70%) |
Mar 05, 2024 | 244.92 | 247.17 | 244.02 | 245.39 | 317,310 | +4.30(+1.78%) |
Mar 04, 2024 | 241.44 | 242.03 | 240.50 | 241.09 | 283,758 | -2.17(-0.89%) |
Mar 01, 2024 | 241.90 | 243.76 | 241.81 | 243.27 | 342,451 | +5.43(+2.28%) |
Feb 29, 2024 | 238.20 | 238.20 | 236.95 | 237.84 | 259,667 | +3.22(+1.37%) |
Feb 28, 2024 | 235.25 | 235.51 | 234.33 | 234.62 | 170,635 | -0.74(-0.31%) |
Feb 27, 2024 | 235.50 | 236.15 | 233.92 | 235.36 | 303,377 | -0.09(-0.04%) |
Feb 26, 2024 | 234.91 | 236.09 | 233.87 | 235.44 | 335,601 | +3.09(+1.33%) |
Feb 23, 2024 | 232.35 | 233.10 | 231.70 | 232.35 | 282,355 | +0.54(+0.23%) |
Feb 22, 2024 | 231.53 | 232.50 | 230.38 | 231.81 | 466,093 | +7.28(+3.24%) |
Feb 21, 2024 | 224.66 | 225.09 | 223.25 | 224.53 | 432,897 | +0.32(+0.14%) |
Feb 20, 2024 | 225.21 | 225.88 | 223.04 | 224.21 | 300,925 | -0.58(-0.26%) |
Feb 16, 2024 | 225.26 | 225.96 | 224.07 | 224.80 | 249,791 | -1.17(-0.52%) |
Feb 15, 2024 | 223.59 | 226.06 | 223.59 | 225.96 | 241,243 | +1.49(+0.67%) |
Feb 14, 2024 | 223.45 | 224.60 | 221.95 | 224.47 | 347,872 | -3.93(-1.72%) |
Feb 13, 2024 | 225.02 | 229.94 | 224.73 | 228.40 | 736,446 | +5.08(+2.28%) |
Feb 12, 2024 | 221.30 | 224.31 | 221.04 | 223.31 | 247,099 | +1.38(+0.62%) |
Feb 09, 2024 | 221.30 | 222.61 | 221.22 | 221.93 | 241,820 | -1.83(-0.82%) |
Feb 08, 2024 | 222.78 | 223.85 | 221.30 | 223.76 | 324,268 | +3.22(+1.46%) |
Feb 07, 2024 | 219.83 | 221.49 | 218.37 | 220.53 | 495,649 | +4.14(+1.91%) |
Feb 06, 2024 | 209.48 | 219.27 | 209.43 | 216.39 | 1,150,705 | +15.65(+7.80%) |
Feb 05, 2024 | 200.01 | 200.89 | 199.14 | 200.74 | 324,799 | +0.49(+0.24%) |
Feb 02, 2024 | 198.63 | 200.35 | 198.27 | 200.26 | 243,992 | +0.35(+0.18%) |
Feb 01, 2024 | 198.37 | 200.07 | 197.56 | 199.90 | 170,536 | +2.45(+1.24%) |
Jan 31, 2024 | 200.00 | 200.07 | 197.04 | 197.45 | 300,394 | -2.12(-1.06%) |
Jan 30, 2024 | 199.73 | 200.12 | 199.24 | 199.57 | 145,197 | +0.19(+0.09%) |
Jan 29, 2024 | 197.43 | 199.57 | 196.84 | 199.39 | 282,842 | +3.56(+1.82%) |
Jan 26, 2024 | 195.02 | 195.97 | 194.85 | 195.83 | 196,469 | -1.48(-0.75%) |
Jan 25, 2024 | 198.45 | 198.47 | 196.41 | 197.31 | 195,061 | -1.15(-0.58%) |
Jan 24, 2024 | 198.60 | 199.41 | 198.10 | 198.46 | 317,608 | -0.67(-0.34%) |
Jan 23, 2024 | 198.42 | 199.72 | 198.42 | 199.13 | 232,267 | -0.02(-0.01%) |
Jan 22, 2024 | 198.97 | 199.67 | 198.14 | 199.15 | 371,927 | +0.74(+0.37%) |
Jan 19, 2024 | 197.84 | 198.44 | 196.61 | 198.41 | 289,928 | +0.58(+0.30%) |
Jan 18, 2024 | 197.18 | 198.01 | 196.05 | 197.82 | 416,030 | +5.87(+3.06%) |
Jan 17, 2024 | 191.08 | 192.20 | 190.85 | 191.95 | 233,663 | -1.44(-0.75%) |
Jan 16, 2024 | 193.09 | 194.28 | 192.31 | 193.40 | 276,677 | -0.08(-0.04%) |
Jan 12, 2024 | 192.86 | 193.77 | 192.60 | 193.47 | 210,546 | +0.72(+0.37%) |
Jan 11, 2024 | 193.11 | 194.26 | 191.59 | 192.75 | 363,582 | +2.21(+1.16%) |
Jan 10, 2024 | 187.86 | 190.64 | 187.43 | 190.55 | 459,250 | +6.65(+3.62%) |
Jan 09, 2024 | 184.43 | 184.55 | 183.20 | 183.89 | 257,231 | -1.88(-1.01%) |
Jan 08, 2024 | 185.39 | 186.04 | 184.33 | 185.77 | 363,179 | +0.81(+0.44%) |
Jan 05, 2024 | 183.90 | 186.58 | 183.55 | 184.96 | 339,955 | +4.05(+2.24%) |
Jan 04, 2024 | 181.03 | 182.12 | 180.67 | 180.91 | 273,220 | +1.40(+0.78%) |
Jan 03, 2024 | 178.80 | 180.41 | 178.04 | 179.50 | 276,352 | +0.18(+0.10%) |
Jan 02, 2024 | 180.10 | 180.84 | 179.12 | 179.32 | 246,473 | -1.99(-1.10%) |
Dec 29, 2023 | 181.06 | 181.80 | 180.30 | 181.31 | 225,768 | +2.24(+1.25%) |
Dec 28, 2023 | 178.98 | 179.64 | 178.91 | 179.07 | 244,292 | +0.39(+0.22%) |
Dec 27, 2023 | 178.35 | 179.07 | 178.05 | 178.68 | 197,269 | +0.86(+0.48%) |
Dec 26, 2023 | 176.52 | 178.33 | 176.52 | 177.82 | 200,781 | +1.31(+0.74%) |
Dec 22, 2023 | 176.05 | 177.22 | 175.99 | 176.52 | 326,574 | -2.30(-1.29%) |
Dec 21, 2023 | 176.76 | 179.20 | 176.59 | 178.82 | 347,249 | +0.91(+0.51%) |
Dec 20, 2023 | 178.42 | 180.48 | 177.85 | 177.91 | 423,494 | -3.97(-2.18%) |
Dec 19, 2023 | 182.72 | 183.01 | 181.83 | 181.88 | 202,179 | +0.66(+0.37%) |
Dec 18, 2023 | 181.80 | 182.12 | 180.82 | 181.21 | 296,159 | +2.63(+1.47%) |
Dec 15, 2023 | 180.75 | 180.98 | 178.55 | 178.58 | 379,739 | -2.77(-1.53%) |
Dec 14, 2023 | 179.83 | 182.69 | 179.56 | 181.35 | 526,973 | -2.04(-1.11%) |
Dec 13, 2023 | 181.94 | 184.19 | 180.97 | 183.39 | 349,495 | +0.67(+0.37%) |
Dec 12, 2023 | 182.68 | 183.12 | 181.97 | 182.72 | 275,619 | -2.25(-1.22%) |
Dec 11, 2023 | 184.70 | 185.59 | 184.18 | 184.97 | 286,454 | -0.20(-0.11%) |
Dec 08, 2023 | 184.08 | 185.47 | 183.51 | 185.17 | 476,674 | -2.93(-1.56%) |
Dec 07, 2023 | 188.28 | 188.61 | 185.79 | 188.09 | 283,371 | +0.35(+0.18%) |
Dec 06, 2023 | 189.43 | 190.73 | 187.67 | 187.75 | 330,010 | +1.88(+1.01%) |
Dec 05, 2023 | 185.58 | 186.85 | 185.39 | 185.87 | 201,519 | +0.61(+0.33%) |
Dec 04, 2023 | 186.22 | 186.98 | 184.94 | 185.26 | 334,644 | -5.31(-2.79%) |
Dec 01, 2023 | 188.62 | 190.64 | 188.22 | 190.57 | 240,271 | +2.93(+1.56%) |
Nov 30, 2023 | 187.39 | 187.86 | 187.00 | 187.64 | 191,572 | +0.27(+0.14%) |
Nov 29, 2023 | 188.46 | 189.08 | 187.25 | 187.37 | 321,368 | +2.32(+1.26%) |
Nov 28, 2023 | 183.72 | 185.21 | 183.72 | 185.05 | 230,426 | +0.54(+0.29%) |
Nov 27, 2023 | 184.00 | 184.85 | 184.00 | 184.51 | 247,196 | -1.67(-0.90%) |
Nov 24, 2023 | 185.33 | 186.38 | 185.06 | 186.18 | 216,417 | +4.02(+2.21%) |
Nov 22, 2023 | 182.10 | 182.50 | 181.33 | 182.15 | 186,749 | +1.01(+0.56%) |
Nov 21, 2023 | 183.16 | 183.30 | 179.46 | 181.14 | 592,371 | -4.42(-2.38%) |
Nov 20, 2023 | 184.66 | 186.40 | 183.72 | 185.56 | 519,899 | -5.62(-2.94%) |
Nov 17, 2023 | 189.76 | 191.25 | 189.68 | 191.18 | 258,488 | +2.93(+1.55%) |
Nov 16, 2023 | 188.12 | 188.67 | 187.39 | 188.25 | 171,318 | +1.27(+0.68%) |
Nov 15, 2023 | 186.87 | 188.31 | 186.71 | 186.98 | 299,812 | -2.94(-1.55%) |
Nov 14, 2023 | 188.24 | 189.94 | 187.44 | 189.91 | 456,947 | +4.29(+2.31%) |
Nov 13, 2023 | 183.42 | 185.88 | 183.09 | 185.62 | 249,242 | +0.73(+0.40%) |
Nov 10, 2023 | 183.60 | 184.99 | 182.05 | 184.89 | 211,492 | +2.75(+1.51%) |
Nov 09, 2023 | 184.37 | 184.83 | 181.81 | 182.14 | 227,547 | +0.79(+0.44%) |
Nov 08, 2023 | 182.60 | 182.74 | 180.75 | 181.35 | 397,345 | -6.08(-3.24%) |
Nov 07, 2023 | 186.40 | 187.48 | 185.44 | 187.43 | 255,470 | -0.08(-0.04%) |
Nov 06, 2023 | 188.09 | 188.41 | 186.91 | 187.51 | 226,114 | +0.06(+0.03%) |
Nov 03, 2023 | 185.44 | 187.73 | 185.44 | 187.45 | 314,243 | +3.00(+1.63%) |
Nov 02, 2023 | 182.88 | 184.62 | 181.30 | 184.45 | 423,653 | +0.76(+0.41%) |
Nov 01, 2023 | 178.86 | 184.24 | 178.59 | 183.69 | 718,840 | +10.48(+6.05%) |
Oct 31, 2023 | 172.08 | 173.25 | 171.64 | 173.21 | 338,235 | +3.74(+2.21%) |
Oct 30, 2023 | 170.33 | 170.98 | 168.57 | 169.47 | 254,845 | -1.39(-0.82%) |
Oct 27, 2023 | 173.37 | 173.51 | 170.32 | 170.86 | 286,558 | +1.19(+0.70%) |
Oct 26, 2023 | 171.01 | 171.60 | 169.44 | 169.68 | 217,391 | -3.53(-2.04%) |
Oct 25, 2023 | 174.25 | 174.89 | 173.07 | 173.21 | 240,629 | +1.05(+0.61%) |
Oct 24, 2023 | 171.27 | 172.53 | 171.26 | 172.16 | 187,363 | +0.31(+0.18%) |
Oct 23, 2023 | 171.10 | 173.08 | 170.53 | 171.85 | 183,959 | +0.33(+0.19%) |
Oct 20, 2023 | 172.56 | 172.83 | 171.28 | 171.52 | 199,027 | -1.21(-0.70%) |
Oct 19, 2023 | 174.63 | 174.89 | 172.47 | 172.73 | 316,708 | -1.27(-0.73%) |
Oct 18, 2023 | 175.15 | 175.75 | 173.67 | 174.00 | 255,106 | -2.22(-1.26%) |
Oct 17, 2023 | 175.81 | 177.65 | 175.62 | 176.21 | 567,798 | -0.87(-0.49%) |
Oct 16, 2023 | 176.18 | 177.59 | 176.18 | 177.08 | 199,988 | +1.40(+0.80%) |
Oct 13, 2023 | 177.11 | 177.45 | 175.07 | 175.68 | 276,654 | -3.88(-2.16%) |
Oct 12, 2023 | 180.52 | 180.90 | 178.44 | 179.55 | 347,993 | +3.53(+2.01%) |
Oct 11, 2023 | 176.37 | 176.56 | 175.00 | 176.02 | 148,423 | +0.87(+0.50%) |
Oct 10, 2023 | 174.51 | 175.51 | 174.02 | 175.15 | 243,248 | +3.00(+1.74%) |
Oct 09, 2023 | 170.56 | 172.21 | 170.03 | 172.16 | 139,724 | +0.93(+0.54%) |
Oct 06, 2023 | 170.70 | 171.74 | 167.99 | 171.23 | 390,061 | +0.14(+0.08%) |
Oct 05, 2023 | 171.86 | 172.39 | 170.22 | 171.09 | 491,470 | +3.55(+2.12%) |
Oct 04, 2023 | 165.28 | 168.27 | 165.04 | 167.54 | 871,379 | -4.15(-2.42%) |
Oct 03, 2023 | 171.37 | 172.46 | 170.87 | 171.69 | 452,582 | -4.76(-2.70%) |
Oct 02, 2023 | 177.28 | 177.57 | 175.59 | 176.45 | 238,846 | -1.28(-0.72%) |
Sep 29, 2023 | 178.50 | 179.11 | 177.24 | 177.72 | 224,782 | -2.64(-1.46%) |
Sep 28, 2023 | 178.50 | 180.81 | 177.80 | 180.36 | 281,277 | +2.01(+1.13%) |
Sep 27, 2023 | 179.20 | 180.34 | 177.16 | 178.35 | 407,603 | +1.85(+1.05%) |
Sep 26, 2023 | 177.20 | 178.66 | 176.12 | 176.51 | 462,282 | -4.24(-2.35%) |
Sep 25, 2023 | 180.91 | 180.80 | 180.28 | 180.75 | 356,433 | -2.21(-1.21%) |
Sep 22, 2023 | 184.27 | 184.96 | 182.81 | 182.96 | 405,499 | +0.78(+0.43%) |
Sep 21, 2023 | 183.05 | 183.17 | 181.73 | 182.18 | 335,693 | -2.40(-1.30%) |
Sep 20, 2023 | 185.94 | 188.26 | 184.34 | 184.57 | 488,662 | -6.15(-3.23%) |
Sep 19, 2023 | 190.16 | 191.32 | 189.81 | 190.72 | 479,351 | +5.95(+3.22%) |
Sep 18, 2023 | 184.49 | 184.87 | 183.59 | 184.78 | 216,200 | -0.24(-0.13%) |
Sep 15, 2023 | 186.45 | 186.64 | 184.77 | 185.01 | 402,587 | +1.19(+0.65%) |
Sep 14, 2023 | 182.37 | 183.89 | 182.12 | 183.82 | 368,511 | +3.91(+2.17%) |
Sep 13, 2023 | 179.69 | 180.27 | 179.32 | 179.91 | 270,407 | +2.64(+1.49%) |
Sep 12, 2023 | 176.24 | 177.83 | 176.02 | 177.27 | 272,975 | +2.55(+1.46%) |
Sep 11, 2023 | 173.99 | 175.16 | 173.79 | 174.72 | 241,187 | +1.51(+0.87%) |
Sep 08, 2023 | 172.52 | 173.60 | 172.52 | 173.21 | 162,479 | -1.70(-0.97%) |
Sep 07, 2023 | 174.40 | 175.22 | 173.86 | 174.91 | 266,618 | +0.04(+0.02%) |
Sep 06, 2023 | 175.73 | 175.90 | 174.19 | 174.87 | 384,262 | +3.38(+1.97%) |
Sep 05, 2023 | 171.18 | 171.95 | 170.76 | 171.49 | 318,702 | +2.77(+1.64%) |