Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 259.31 | 259.60 | 256.86 | 258.17 | 431,043 | -3.90(-1.49%) |
Jun 13, 2024 | 263.57 | 263.84 | 260.34 | 262.07 | 253,998 | -2.07(-0.78%) |
Jun 12, 2024 | 266.62 | 268.50 | 263.25 | 264.14 | 345,174 | +4.12(+1.58%) |
Jun 11, 2024 | 258.62 | 260.42 | 256.90 | 260.02 | 117,232 | -0.74(-0.28%) |
Jun 10, 2024 | 257.19 | 260.94 | 256.48 | 260.76 | 176,812 | +1.73(+0.67%) |
Jun 07, 2024 | 259.60 | 261.69 | 258.27 | 259.03 | 138,039 | -3.02(-1.15%) |
Jun 06, 2024 | 263.20 | 263.94 | 261.36 | 262.05 | 214,453 | -2.07(-0.78%) |
Jun 05, 2024 | 260.78 | 264.26 | 259.78 | 264.11 | 186,479 | +5.15(+1.99%) |
Jun 04, 2024 | 260.73 | 261.23 | 258.71 | 258.96 | 190,330 | -3.44(-1.31%) |
Jun 03, 2024 | 265.62 | 265.85 | 259.88 | 262.40 | 620,655 | -0.85(-0.32%) |
May 31, 2024 | 263.44 | 265.02 | 259.63 | 263.25 | 551,884 | +0.88(+0.34%) |
May 30, 2024 | 262.13 | 263.82 | 261.23 | 262.37 | 240,267 | +1.64(+0.63%) |
May 29, 2024 | 260.75 | 261.61 | 260.29 | 260.73 | 191,282 | -3.46(-1.31%) |
May 28, 2024 | 266.41 | 266.41 | 262.48 | 264.18 | 225,322 | +0.17(+0.06%) |
May 24, 2024 | 262.76 | 264.29 | 261.56 | 264.01 | 216,749 | +3.29(+1.26%) |
May 23, 2024 | 266.54 | 266.54 | 259.30 | 260.73 | 364,912 | -3.66(-1.38%) |
May 22, 2024 | 265.60 | 266.71 | 263.33 | 264.38 | 225,369 | -2.01(-0.75%) |
May 21, 2024 | 265.97 | 266.87 | 265.59 | 266.39 | 247,444 | -0.58(-0.22%) |
May 20, 2024 | 265.18 | 267.23 | 264.57 | 266.97 | 243,078 | +2.20(+0.83%) |
May 17, 2024 | 266.07 | 266.07 | 263.56 | 264.77 | 511,661 | -0.28(-0.11%) |
May 16, 2024 | 267.37 | 267.37 | 265.05 | 265.05 | 235,600 | -2.53(-0.94%) |
May 15, 2024 | 266.70 | 267.68 | 264.73 | 267.58 | 224,589 | +4.46(+1.70%) |
May 14, 2024 | 262.39 | 263.79 | 261.94 | 263.12 | 472,715 | +2.96(+1.14%) |
May 13, 2024 | 261.97 | 262.43 | 260.08 | 260.16 | 255,441 | +0.61(+0.23%) |
May 10, 2024 | 262.78 | 262.96 | 259.04 | 259.55 | 274,602 | -2.00(-0.76%) |
May 09, 2024 | 259.82 | 261.80 | 259.05 | 261.55 | 282,923 | +1.82(+0.70%) |
May 08, 2024 | 258.97 | 260.44 | 258.71 | 259.73 | 289,593 | -2.20(-0.84%) |
May 07, 2024 | 261.32 | 263.11 | 260.53 | 261.93 | 147,999 | +1.29(+0.49%) |
May 06, 2024 | 258.68 | 260.81 | 258.68 | 260.64 | 245,764 | +4.13(+1.61%) |
May 03, 2024 | 258.23 | 259.16 | 255.56 | 256.50 | 266,384 | +2.53(+0.99%) |
May 02, 2024 | 252.67 | 254.09 | 249.06 | 253.98 | 329,716 | +4.75(+1.91%) |
May 01, 2024 | 249.26 | 254.86 | 247.52 | 249.23 | 284,235 | -0.74(-0.30%) |
Apr 30, 2024 | 252.76 | 253.66 | 249.76 | 249.96 | 261,082 | -5.41(-2.12%) |
Apr 29, 2024 | 253.81 | 255.71 | 253.62 | 255.38 | 337,831 | +2.65(+1.05%) |
Apr 26, 2024 | 250.71 | 253.40 | 249.81 | 252.73 | 259,785 | +3.23(+1.29%) |
Apr 25, 2024 | 247.43 | 249.97 | 246.06 | 249.50 | 238,193 | -1.41(-0.56%) |
Apr 24, 2024 | 252.78 | 253.29 | 249.38 | 250.91 | 284,893 | -1.10(-0.44%) |
Apr 23, 2024 | 247.78 | 253.12 | 247.74 | 252.01 | 389,772 | +4.44(+1.80%) |
Apr 22, 2024 | 246.01 | 248.69 | 244.39 | 247.57 | 330,856 | +2.63(+1.07%) |
Apr 19, 2024 | 245.25 | 247.69 | 242.57 | 244.94 | 1,528,819 | -1.65(-0.67%) |
Apr 18, 2024 | 248.59 | 250.89 | 246.20 | 246.59 | 364,315 | -1.08(-0.44%) |
Apr 17, 2024 | 252.17 | 252.67 | 247.65 | 247.67 | 445,177 | -3.22(-1.28%) |
Apr 16, 2024 | 249.29 | 252.13 | 248.15 | 250.88 | 416,047 | +0.20(+0.08%) |
Apr 15, 2024 | 255.88 | 256.75 | 249.75 | 250.68 | 544,123 | -4.31(-1.69%) |
Apr 12, 2024 | 258.95 | 259.52 | 253.63 | 255.00 | 565,399 | -5.48(-2.10%) |
Apr 11, 2024 | 259.62 | 261.25 | 257.90 | 260.48 | 467,680 | +1.99(+0.77%) |
Apr 10, 2024 | 257.79 | 260.42 | 256.41 | 258.49 | 907,382 | -5.90(-2.23%) |
Apr 09, 2024 | 264.46 | 265.03 | 261.77 | 264.39 | 493,881 | +0.69(+0.26%) |
Apr 08, 2024 | 264.49 | 264.92 | 262.24 | 263.70 | 655,539 | +1.34(+0.51%) |
Apr 05, 2024 | 260.92 | 264.13 | 260.20 | 262.37 | 479,101 | +1.07(+0.41%) |
Apr 04, 2024 | 267.75 | 268.13 | 260.87 | 261.30 | 241,245 | -3.40(-1.29%) |
Apr 03, 2024 | 261.78 | 265.57 | 261.14 | 264.70 | 463,139 | +1.70(+0.65%) |
Apr 02, 2024 | 264.62 | 264.64 | 261.61 | 263.01 | 449,547 | -5.31(-1.98%) |
Apr 01, 2024 | 270.93 | 270.93 | 267.58 | 268.32 | 566,404 | -2.10(-0.78%) |
Mar 28, 2024 | 271.08 | 272.72 | 270.29 | 270.42 | 448,721 | +0.03(+0.01%) |
Mar 27, 2024 | 267.92 | 270.38 | 266.94 | 270.38 | 321,797 | +5.13(+1.93%) |
Mar 26, 2024 | 267.84 | 268.40 | 265.12 | 265.25 | 257,849 | -0.11(-0.04%) |
Mar 25, 2024 | 265.41 | 267.21 | 265.24 | 265.36 | 360,350 | +0.66(+0.25%) |
Mar 22, 2024 | 267.51 | 268.10 | 264.65 | 264.70 | 366,092 | -3.10(-1.16%) |
Mar 21, 2024 | 266.72 | 269.51 | 266.68 | 267.80 | 627,372 | +2.91(+1.10%) |
Mar 20, 2024 | 259.88 | 265.80 | 259.14 | 264.89 | 382,696 | +4.31(+1.65%) |
Mar 19, 2024 | 257.82 | 261.32 | 256.90 | 260.58 | 584,762 | +0.67(+0.26%) |
Mar 18, 2024 | 263.09 | 263.36 | 259.69 | 259.92 | 422,983 | -1.95(-0.75%) |
Mar 15, 2024 | 260.53 | 262.78 | 260.44 | 261.87 | 455,335 | -0.21(-0.08%) |
Mar 14, 2024 | 266.70 | 266.70 | 259.55 | 262.08 | 780,537 | -4.79(-1.79%) |
Mar 13, 2024 | 265.60 | 267.73 | 265.60 | 266.87 | 683,622 | +1.09(+0.41%) |
Mar 12, 2024 | 265.48 | 266.51 | 263.19 | 265.78 | 581,379 | +0.77(+0.29%) |
Mar 11, 2024 | 267.02 | 267.87 | 264.50 | 265.01 | 452,506 | -2.78(-1.04%) |
Mar 08, 2024 | 270.81 | 273.02 | 266.49 | 267.79 | 712,169 | -0.70(-0.26%) |
Mar 07, 2024 | 268.00 | 269.38 | 267.44 | 268.49 | 668,490 | +2.31(+0.87%) |
Mar 06, 2024 | 267.48 | 267.71 | 264.48 | 266.18 | 602,281 | +2.68(+1.02%) |
Mar 05, 2024 | 265.48 | 266.88 | 262.41 | 263.50 | 505,160 | -4.52(-1.69%) |
Mar 04, 2024 | 269.34 | 270.26 | 267.56 | 268.01 | 511,668 | +1.15(+0.43%) |
Mar 01, 2024 | 264.28 | 267.42 | 263.35 | 266.87 | 677,249 | +3.59(+1.36%) |
Feb 29, 2024 | 265.92 | 266.63 | 261.55 | 263.28 | 616,639 | +1.22(+0.46%) |
Feb 28, 2024 | 262.13 | 263.70 | 261.18 | 262.06 | 732,629 | -1.94(-0.73%) |
Feb 27, 2024 | 262.32 | 264.38 | 261.51 | 263.99 | 827,318 | +4.29(+1.65%) |
Feb 26, 2024 | 256.78 | 260.24 | 256.49 | 259.71 | 516,331 | +2.75(+1.07%) |
Feb 23, 2024 | 256.75 | 258.35 | 255.14 | 256.95 | 1,051,928 | +0.25(+0.10%) |
Feb 22, 2024 | 254.65 | 257.45 | 254.29 | 256.70 | 891,563 | +4.33(+1.71%) |
Feb 21, 2024 | 252.56 | 253.43 | 250.50 | 252.38 | 749,162 | -2.37(-0.93%) |
Feb 20, 2024 | 255.42 | 256.07 | 253.13 | 254.75 | 692,386 | -3.99(-1.54%) |
Feb 16, 2024 | 260.57 | 261.71 | 258.52 | 258.74 | 779,742 | -4.08(-1.55%) |
Feb 15, 2024 | 258.78 | 263.32 | 258.69 | 262.82 | 600,267 | +5.90(+2.30%) |
Feb 14, 2024 | 254.39 | 257.32 | 252.87 | 256.91 | 619,559 | +6.78(+2.71%) |
Feb 13, 2024 | 251.41 | 254.21 | 248.24 | 250.13 | 1,439,134 | -10.28(-3.95%) |
Feb 12, 2024 | 257.31 | 261.32 | 257.31 | 260.41 | 504,691 | +4.09(+1.60%) |
Feb 09, 2024 | 253.00 | 256.64 | 252.29 | 256.32 | 586,551 | +4.96(+1.97%) |
Feb 08, 2024 | 247.21 | 251.60 | 246.64 | 251.37 | 344,318 | +4.38(+1.77%) |
Feb 07, 2024 | 247.82 | 248.25 | 245.49 | 246.99 | 419,525 | -0.06(-0.02%) |
Feb 06, 2024 | 244.27 | 247.12 | 243.44 | 247.05 | 426,487 | +2.57(+1.05%) |
Feb 05, 2024 | 245.44 | 245.93 | 241.97 | 244.48 | 728,610 | -2.89(-1.17%) |
Feb 02, 2024 | 245.90 | 248.50 | 244.29 | 247.37 | 455,409 | -0.84(-0.34%) |
Feb 01, 2024 | 245.54 | 248.34 | 243.13 | 248.21 | 649,030 | +4.50(+1.85%) |
Jan 31, 2024 | 248.34 | 250.65 | 243.31 | 243.71 | 411,482 | -5.05(-2.03%) |
Jan 30, 2024 | 250.51 | 250.53 | 247.90 | 248.75 | 612,813 | -2.79(-1.11%) |
Jan 29, 2024 | 246.28 | 251.55 | 245.53 | 251.55 | 515,674 | +5.43(+2.20%) |
Jan 26, 2024 | 247.47 | 248.75 | 245.84 | 246.12 | 484,046 | -0.30(-0.12%) |
Jan 25, 2024 | 247.57 | 248.99 | 244.76 | 246.42 | 667,234 | +1.61(+0.66%) |
Jan 24, 2024 | 250.16 | 250.33 | 244.58 | 244.82 | 640,039 | -2.20(-0.89%) |
Jan 23, 2024 | 249.50 | 249.80 | 245.50 | 247.02 | 790,464 | -0.34(-0.14%) |
Jan 22, 2024 | 244.39 | 247.78 | 244.39 | 247.36 | 801,017 | +5.09(+2.10%) |
Jan 19, 2024 | 240.83 | 242.77 | 238.49 | 242.27 | 362,805 | +2.24(+0.93%) |
Jan 18, 2024 | 240.58 | 240.95 | 237.02 | 240.03 | 340,569 | +1.18(+0.49%) |
Jan 17, 2024 | 237.56 | 239.16 | 236.39 | 238.85 | 397,215 | -1.75(-0.73%) |
Jan 16, 2024 | 240.38 | 241.98 | 239.28 | 240.60 | 605,778 | -1.94(-0.80%) |
Jan 12, 2024 | 245.32 | 247.07 | 241.93 | 242.53 | 398,416 | -0.60(-0.25%) |
Jan 11, 2024 | 244.19 | 244.98 | 240.17 | 243.13 | 778,410 | -1.84(-0.75%) |
Jan 10, 2024 | 244.78 | 245.24 | 242.36 | 244.97 | 432,652 | +0.09(+0.04%) |
Jan 09, 2024 | 244.00 | 245.87 | 242.60 | 244.88 | 648,112 | -1.95(-0.79%) |
Jan 08, 2024 | 240.98 | 246.93 | 240.24 | 246.83 | 560,733 | +5.92(+2.46%) |
Jan 05, 2024 | 240.22 | 243.47 | 240.11 | 240.91 | 598,609 | -1.25(-0.51%) |
Jan 04, 2024 | 241.72 | 243.48 | 241.56 | 242.15 | 518,079 | +0.05(+0.02%) |
Jan 03, 2024 | 246.16 | 246.91 | 241.53 | 242.10 | 553,848 | -7.07(-2.84%) |
Jan 02, 2024 | 249.26 | 252.38 | 247.70 | 249.17 | 697,659 | -2.36(-0.94%) |
Dec 29, 2023 | 255.44 | 255.86 | 251.54 | 251.54 | 553,267 | -4.05(-1.58%) |
Dec 28, 2023 | 256.19 | 257.24 | 254.90 | 255.59 | 340,760 | -1.29(-0.50%) |
Dec 27, 2023 | 255.75 | 257.41 | 254.91 | 256.87 | 579,856 | +1.59(+0.62%) |
Dec 26, 2023 | 253.00 | 255.89 | 252.56 | 255.28 | 573,025 | +3.23(+1.28%) |
Dec 22, 2023 | 250.82 | 253.30 | 250.36 | 252.05 | 673,363 | +2.52(+1.01%) |
Dec 21, 2023 | 248.27 | 249.62 | 246.79 | 249.52 | 664,293 | +4.76(+1.94%) |
Dec 20, 2023 | 249.68 | 252.23 | 244.58 | 244.77 | 588,980 | -5.55(-2.22%) |
Dec 19, 2023 | 247.63 | 250.65 | 247.63 | 250.32 | 534,831 | +4.48(+1.82%) |
Dec 18, 2023 | 246.12 | 247.90 | 244.85 | 245.84 | 735,320 | +0.05(+0.02%) |
Dec 15, 2023 | 248.10 | 248.72 | 244.31 | 245.79 | 800,983 | -1.56(-0.63%) |
Dec 14, 2023 | 245.82 | 248.88 | 244.70 | 247.35 | 1,398,950 | +5.87(+2.43%) |
Dec 13, 2023 | 234.43 | 241.59 | 232.58 | 241.48 | 605,297 | +7.39(+3.16%) |
Dec 12, 2023 | 233.23 | 234.82 | 231.42 | 234.09 | 310,512 | +0.73(+0.31%) |
Dec 11, 2023 | 232.43 | 233.81 | 231.78 | 233.36 | 871,097 | +0.74(+0.32%) |
Dec 08, 2023 | 230.93 | 233.82 | 230.14 | 232.63 | 686,939 | +1.74(+0.75%) |
Dec 07, 2023 | 230.02 | 231.07 | 228.69 | 230.89 | 668,780 | +1.31(+0.57%) |
Dec 06, 2023 | 231.92 | 233.90 | 229.44 | 229.57 | 908,426 | -0.56(-0.24%) |
Dec 05, 2023 | 231.59 | 231.77 | 229.59 | 230.13 | 607,486 | -2.81(-1.20%) |
Dec 04, 2023 | 229.63 | 233.03 | 229.51 | 232.94 | 631,549 | +2.33(+1.01%) |