Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 227.35 | 227.85 | 224.33 | 225.17 | 275,793 | -1.79(-0.79%) |
Jun 13, 2024 | 225.14 | 227.39 | 223.57 | 226.96 | 309,063 | +1.46(+0.65%) |
Jun 12, 2024 | 224.21 | 225.93 | 221.69 | 225.50 | 348,004 | +1.77(+0.79%) |
Jun 11, 2024 | 223.77 | 225.00 | 221.37 | 223.73 | 327,565 | -0.98(-0.44%) |
Jun 10, 2024 | 222.03 | 226.04 | 221.13 | 224.71 | 478,411 | +2.19(+0.98%) |
Jun 07, 2024 | 225.20 | 226.39 | 222.47 | 222.52 | 315,594 | -2.44(-1.08%) |
Jun 06, 2024 | 227.84 | 229.30 | 224.64 | 224.96 | 288,108 | -2.70(-1.19%) |
Jun 05, 2024 | 228.15 | 229.26 | 225.98 | 227.66 | 433,409 | -0.94(-0.41%) |
Jun 04, 2024 | 225.01 | 228.78 | 222.79 | 228.60 | 706,862 | +6.12(+2.75%) |
Jun 03, 2024 | 222.81 | 224.00 | 220.86 | 222.48 | 587,597 | +0.71(+0.32%) |
May 31, 2024 | 215.28 | 221.93 | 215.28 | 221.77 | 1,105,085 | +6.66(+3.10%) |
May 30, 2024 | 214.00 | 215.94 | 212.37 | 215.11 | 327,302 | +2.05(+0.96%) |
May 29, 2024 | 214.00 | 225.61 | 212.06 | 213.06 | 897,816 | +1.01(+0.48%) |
May 28, 2024 | 217.77 | 218.22 | 211.92 | 212.05 | 530,126 | -5.26(-2.42%) |
May 24, 2024 | 217.14 | 217.71 | 215.10 | 217.31 | 292,101 | +1.45(+0.67%) |
May 23, 2024 | 216.87 | 219.35 | 215.16 | 215.86 | 448,884 | +0.13(+0.06%) |
May 22, 2024 | 215.77 | 216.00 | 214.10 | 215.73 | 262,837 | -0.43(-0.20%) |
May 21, 2024 | 214.91 | 216.63 | 213.80 | 216.16 | 259,809 | +1.16(+0.54%) |
May 20, 2024 | 216.00 | 217.22 | 214.52 | 215.00 | 344,968 | -0.54(-0.25%) |
May 17, 2024 | 215.00 | 216.16 | 213.95 | 215.54 | 224,099 | +1.03(+0.48%) |
May 16, 2024 | 212.26 | 215.37 | 212.24 | 214.51 | 248,828 | +2.58(+1.22%) |
May 15, 2024 | 210.14 | 212.62 | 209.77 | 211.93 | 247,035 | +1.85(+0.88%) |
May 14, 2024 | 208.79 | 210.20 | 208.44 | 210.08 | 338,562 | +0.18(+0.09%) |
May 13, 2024 | 215.36 | 215.36 | 209.89 | 209.90 | 308,757 | -5.54(-2.57%) |
May 10, 2024 | 213.71 | 216.86 | 213.66 | 215.44 | 302,265 | +2.60(+1.22%) |
May 09, 2024 | 210.10 | 213.11 | 209.90 | 212.84 | 292,359 | +3.36(+1.60%) |
May 08, 2024 | 208.49 | 210.20 | 208.03 | 209.48 | 287,918 | +1.06(+0.51%) |
May 07, 2024 | 212.67 | 212.67 | 207.82 | 208.42 | 497,560 | -4.24(-1.99%) |
May 06, 2024 | 212.85 | 213.63 | 211.12 | 212.66 | 590,499 | +1.30(+0.62%) |
May 03, 2024 | 212.06 | 212.45 | 209.15 | 211.36 | 287,137 | +1.32(+0.63%) |
May 02, 2024 | 209.80 | 210.77 | 207.50 | 210.04 | 278,450 | +1.97(+0.95%) |
May 01, 2024 | 206.62 | 209.07 | 206.62 | 208.07 | 293,600 | +0.67(+0.32%) |
Apr 30, 2024 | 206.80 | 207.94 | 205.81 | 207.40 | 398,714 | -0.17(-0.08%) |
Apr 29, 2024 | 206.51 | 208.25 | 206.38 | 207.57 | 326,729 | +1.11(+0.54%) |
Apr 26, 2024 | 207.19 | 209.65 | 206.44 | 206.46 | 298,597 | -0.36(-0.17%) |
Apr 25, 2024 | 203.76 | 206.92 | 201.81 | 206.82 | 211,895 | +2.07(+1.01%) |
Apr 24, 2024 | 204.94 | 206.38 | 202.37 | 204.75 | 287,536 | -0.07(-0.03%) |
Apr 23, 2024 | 200.20 | 206.34 | 199.94 | 204.82 | 441,279 | +5.41(+2.71%) |
Apr 22, 2024 | 198.12 | 200.33 | 197.98 | 199.41 | 297,538 | +2.31(+1.17%) |
Apr 19, 2024 | 197.15 | 199.27 | 196.38 | 197.10 | 332,291 | +0.44(+0.22%) |
Apr 18, 2024 | 197.50 | 200.25 | 196.64 | 196.66 | 342,581 | -0.89(-0.45%) |
Apr 17, 2024 | 199.57 | 199.84 | 195.31 | 197.55 | 484,904 | -0.79(-0.40%) |
Apr 16, 2024 | 193.67 | 199.43 | 193.66 | 198.34 | 531,009 | +4.61(+2.38%) |
Apr 15, 2024 | 194.73 | 198.19 | 192.88 | 193.73 | 393,340 | +1.97(+1.03%) |
Apr 12, 2024 | 192.38 | 195.31 | 191.07 | 191.76 | 461,918 | -2.03(-1.05%) |
Apr 11, 2024 | 190.57 | 194.83 | 189.13 | 193.79 | 402,128 | +3.06(+1.60%) |
Apr 10, 2024 | 185.73 | 190.95 | 185.29 | 190.73 | 395,649 | +2.97(+1.58%) |
Apr 09, 2024 | 187.74 | 188.11 | 185.03 | 187.76 | 326,078 | -0.42(-0.22%) |
Apr 08, 2024 | 189.35 | 190.43 | 187.97 | 188.18 | 263,425 | -0.95(-0.50%) |
Apr 05, 2024 | 188.67 | 189.62 | 188.18 | 189.13 | 173,910 | +1.23(+0.65%) |
Apr 04, 2024 | 189.33 | 190.45 | 186.66 | 187.90 | 206,077 | -0.05(-0.03%) |
Apr 03, 2024 | 187.20 | 189.28 | 186.99 | 187.95 | 261,064 | +0.26(+0.14%) |
Apr 02, 2024 | 187.25 | 187.91 | 185.43 | 187.69 | 271,299 | -0.57(-0.30%) |
Apr 01, 2024 | 191.69 | 191.69 | 186.81 | 188.26 | 331,824 | -2.74(-1.43%) |
Mar 28, 2024 | 194.43 | 191.48 | 191.48 | 191.00 | 431,653 | -3.43(-1.76%) |
Mar 27, 2024 | 192.17 | 194.50 | 190.88 | 194.43 | 329,741 | +3.95(+2.07%) |
Mar 26, 2024 | 190.98 | 191.44 | 189.99 | 190.48 | 198,705 | +0.05(+0.03%) |
Mar 25, 2024 | 194.40 | 194.50 | 190.29 | 190.43 | 207,153 | -2.95(-1.53%) |
Mar 22, 2024 | 191.93 | 193.65 | 190.64 | 193.38 | 265,608 | +2.15(+1.12%) |
Mar 21, 2024 | 192.87 | 193.50 | 190.89 | 191.23 | 220,364 | -1.04(-0.54%) |
Mar 20, 2024 | 191.04 | 192.82 | 190.64 | 192.27 | 228,151 | +1.63(+0.86%) |
Mar 19, 2024 | 188.67 | 191.11 | 187.85 | 190.64 | 373,544 | +2.62(+1.39%) |
Mar 18, 2024 | 187.57 | 189.72 | 187.29 | 188.02 | 273,975 | +0.83(+0.44%) |
Mar 15, 2024 | 185.07 | 187.87 | 185.07 | 187.19 | 384,461 | +0.84(+0.45%) |
Mar 14, 2024 | 187.50 | 188.83 | 185.12 | 186.35 | 295,697 | -1.44(-0.77%) |
Mar 13, 2024 | 184.51 | 188.27 | 184.46 | 187.79 | 394,592 | +3.16(+1.71%) |
Mar 12, 2024 | 183.55 | 185.42 | 182.47 | 184.63 | 923,959 | +1.35(+0.74%) |
Mar 11, 2024 | 185.94 | 186.38 | 182.95 | 183.28 | 516,210 | -3.17(-1.70%) |
Mar 08, 2024 | 188.26 | 188.84 | 185.19 | 186.45 | 324,702 | -1.95(-1.04%) |
Mar 07, 2024 | 190.69 | 191.29 | 188.32 | 188.40 | 224,089 | -0.98(-0.52%) |
Mar 06, 2024 | 189.67 | 190.66 | 188.86 | 189.38 | 294,260 | +0.47(+0.25%) |
Mar 05, 2024 | 194.51 | 194.83 | 188.81 | 188.91 | 339,263 | -5.24(-2.70%) |
Mar 04, 2024 | 194.22 | 195.97 | 193.68 | 194.15 | 303,104 | +0.26(+0.13%) |
Mar 01, 2024 | 192.89 | 194.20 | 191.56 | 193.89 | 428,791 | +0.49(+0.25%) |
Feb 29, 2024 | 190.99 | 194.12 | 189.69 | 193.40 | 625,263 | +3.34(+1.76%) |
Feb 28, 2024 | 194.49 | 194.74 | 189.80 | 190.06 | 699,311 | -3.46(-1.79%) |
Feb 27, 2024 | 197.84 | 198.32 | 191.45 | 193.52 | 1,056,942 | -5.46(-2.74%) |
Feb 26, 2024 | 200.64 | 200.64 | 198.01 | 198.98 | 691,531 | -0.19(-0.10%) |
Feb 23, 2024 | 199.47 | 199.97 | 198.78 | 199.17 | 430,644 | -0.21(-0.11%) |
Feb 22, 2024 | 194.71 | 199.49 | 194.71 | 199.38 | 439,757 | +4.77(+2.45%) |
Feb 21, 2024 | 192.36 | 195.16 | 192.36 | 194.61 | 420,320 | +2.04(+1.06%) |
Feb 20, 2024 | 192.81 | 193.75 | 192.35 | 192.57 | 322,865 | -1.44(-0.74%) |
Feb 16, 2024 | 194.11 | 195.52 | 193.55 | 194.01 | 393,355 | -0.04(-0.02%) |
Feb 15, 2024 | 194.03 | 195.67 | 191.42 | 194.05 | 369,352 | +0.68(+0.35%) |
Feb 14, 2024 | 190.00 | 193.41 | 189.25 | 193.37 | 557,536 | +5.35(+2.85%) |
Feb 13, 2024 | 186.03 | 188.56 | 185.19 | 188.02 | 514,277 | +0.45(+0.24%) |
Feb 12, 2024 | 188.00 | 188.46 | 186.95 | 187.57 | 231,749 | -0.49(-0.26%) |
Feb 09, 2024 | 187.47 | 188.16 | 185.88 | 188.06 | 267,047 | +1.42(+0.76%) |
Feb 08, 2024 | 190.00 | 190.49 | 185.74 | 186.64 | 351,345 | -2.93(-1.55%) |
Feb 07, 2024 | 187.74 | 190.08 | 187.69 | 189.57 | 311,188 | +2.40(+1.28%) |
Feb 06, 2024 | 185.09 | 187.33 | 184.12 | 187.17 | 491,617 | +2.18(+1.18%) |
Feb 05, 2024 | 182.49 | 185.28 | 182.00 | 184.99 | 349,148 | +0.99(+0.54%) |
Feb 02, 2024 | 182.30 | 184.26 | 181.78 | 184.00 | 343,018 | +0.50(+0.27%) |
Feb 01, 2024 | 180.10 | 183.59 | 178.20 | 183.50 | 541,809 | +3.91(+2.18%) |
Jan 31, 2024 | 182.20 | 183.00 | 179.47 | 179.59 | 408,092 | -3.09(-1.69%) |
Jan 30, 2024 | 182.97 | 184.26 | 182.53 | 182.68 | 256,712 | -1.08(-0.59%) |
Jan 29, 2024 | 183.97 | 184.65 | 182.44 | 183.76 | 257,176 | +0.18(+0.10%) |
Jan 26, 2024 | 184.71 | 185.40 | 182.61 | 183.58 | 262,854 | -1.15(-0.62%) |
Jan 25, 2024 | 182.00 | 184.95 | 180.91 | 184.73 | 496,243 | +5.53(+3.09%) |
Jan 24, 2024 | 180.26 | 180.93 | 178.91 | 179.20 | 229,053 | +0.10(+0.06%) |
Jan 23, 2024 | 180.80 | 181.46 | 178.29 | 179.10 | 275,429 | -0.05(-0.03%) |
Jan 22, 2024 | 176.44 | 179.49 | 176.44 | 179.15 | 325,041 | +2.77(+1.57%) |
Jan 19, 2024 | 178.30 | 178.89 | 175.55 | 176.38 | 357,203 | -1.16(-0.65%) |
Jan 18, 2024 | 173.31 | 177.61 | 171.14 | 177.54 | 566,131 | +5.40(+3.14%) |
Jan 17, 2024 | 170.66 | 174.02 | 170.66 | 172.14 | 309,148 | +1.28(+0.75%) |
Jan 16, 2024 | 171.99 | 173.12 | 169.78 | 170.86 | 502,296 | -2.00(-1.16%) |
Jan 12, 2024 | 173.86 | 176.20 | 172.32 | 172.86 | 337,119 | +0.39(+0.23%) |
Jan 11, 2024 | 171.81 | 172.85 | 169.83 | 172.47 | 398,429 | +1.11(+0.65%) |
Jan 10, 2024 | 171.19 | 172.86 | 170.74 | 171.36 | 432,066 | +0.75(+0.44%) |
Jan 09, 2024 | 172.01 | 172.01 | 169.85 | 170.61 | 326,859 | -2.32(-1.34%) |
Jan 08, 2024 | 171.07 | 172.97 | 169.70 | 172.93 | 328,970 | +0.92(+0.53%) |
Jan 05, 2024 | 174.26 | 174.56 | 171.98 | 172.01 | 279,131 | -1.95(-1.12%) |
Jan 04, 2024 | 174.59 | 176.34 | 173.96 | 173.96 | 199,068 | +0.08(+0.05%) |
Jan 03, 2024 | 176.88 | 177.56 | 173.75 | 173.88 | 247,861 | -3.88(-2.18%) |
Jan 02, 2024 | 178.09 | 179.44 | 177.33 | 177.76 | 179,118 | -1.01(-0.56%) |
Dec 29, 2023 | 178.77 | 179.58 | 178.01 | 178.77 | 210,097 | -0.17(-0.10%) |
Dec 28, 2023 | 178.16 | 179.49 | 178.16 | 178.94 | 245,633 | +0.12(+0.07%) |
Dec 27, 2023 | 179.61 | 180.40 | 178.53 | 178.82 | 262,979 | -1.20(-0.67%) |
Dec 26, 2023 | 180.02 | 181.04 | 178.92 | 180.02 | 211,979 | +0.34(+0.19%) |
Dec 22, 2023 | 179.27 | 181.28 | 178.45 | 179.68 | 292,002 | +0.93(+0.52%) |
Dec 21, 2023 | 174.90 | 179.33 | 174.90 | 178.75 | 463,079 | +4.89(+2.81%) |
Dec 20, 2023 | 181.66 | 181.76 | 173.79 | 173.86 | 848,368 | -9.89(-5.38%) |
Dec 19, 2023 | 186.71 | 190.89 | 182.15 | 183.75 | 996,706 | +0.22(+0.12%) |
Dec 18, 2023 | 182.83 | 185.13 | 181.71 | 183.53 | 762,165 | +1.78(+0.98%) |
Dec 15, 2023 | 181.83 | 182.67 | 180.66 | 181.75 | 738,335 | -1.16(-0.63%) |
Dec 14, 2023 | 185.56 | 186.60 | 182.04 | 182.91 | 362,034 | -2.99(-1.61%) |
Dec 13, 2023 | 183.44 | 186.34 | 182.94 | 185.90 | 367,748 | +2.28(+1.24%) |
Dec 12, 2023 | 183.28 | 185.53 | 183.28 | 183.62 | 323,798 | +0.78(+0.43%) |
Dec 11, 2023 | 178.98 | 183.17 | 178.98 | 182.84 | 359,736 | +4.03(+2.25%) |
Dec 08, 2023 | 177.87 | 180.44 | 177.87 | 178.81 | 350,274 | +1.18(+0.66%) |
Dec 07, 2023 | 175.11 | 177.73 | 173.89 | 177.63 | 270,427 | +2.53(+1.44%) |
Dec 06, 2023 | 174.40 | 176.49 | 174.40 | 175.10 | 245,290 | +0.77(+0.44%) |
Dec 05, 2023 | 177.76 | 178.24 | 174.09 | 174.33 | 363,238 | -3.88(-2.18%) |
Dec 04, 2023 | 175.02 | 178.23 | 174.65 | 178.21 | 421,948 | +2.41(+1.37%) |
Dec 01, 2023 | 171.73 | 175.82 | 171.73 | 175.80 | 492,925 | +4.87(+2.85%) |
Nov 30, 2023 | 169.06 | 170.99 | 168.99 | 170.93 | 440,320 | +2.26(+1.34%) |
Nov 29, 2023 | 170.91 | 170.91 | 167.47 | 168.68 | 404,364 | -1.71(-1.00%) |
Nov 28, 2023 | 174.80 | 174.80 | 169.99 | 170.38 | 350,217 | -4.15(-2.38%) |
Nov 27, 2023 | 173.24 | 175.15 | 172.83 | 174.53 | 453,811 | +0.73(+0.42%) |
Nov 24, 2023 | 173.93 | 174.50 | 172.97 | 173.80 | 84,181 | +0.33(+0.19%) |
Nov 22, 2023 | 171.21 | 173.95 | 171.21 | 173.47 | 369,574 | +2.21(+1.29%) |
Nov 21, 2023 | 170.26 | 171.64 | 169.41 | 171.26 | 175,967 | +0.71(+0.42%) |
Nov 20, 2023 | 170.24 | 171.26 | 169.85 | 170.55 | 210,339 | +0.68(+0.40%) |
Nov 17, 2023 | 170.40 | 170.77 | 169.47 | 169.87 | 198,128 | +0.00(+0.00%) |
Nov 16, 2023 | 169.41 | 170.15 | 168.24 | 169.87 | 287,781 | -0.10(-0.06%) |
Nov 15, 2023 | 171.28 | 172.24 | 169.90 | 169.97 | 519,256 | -0.47(-0.28%) |
Nov 14, 2023 | 168.03 | 170.56 | 167.70 | 170.44 | 329,959 | +3.64(+2.18%) |
Nov 13, 2023 | 165.16 | 167.17 | 163.81 | 166.81 | 356,943 | +1.57(+0.95%) |
Nov 10, 2023 | 163.04 | 165.32 | 162.02 | 165.24 | 229,040 | +2.81(+1.73%) |
Nov 09, 2023 | 160.89 | 163.88 | 160.89 | 162.43 | 345,790 | +2.05(+1.28%) |
Nov 08, 2023 | 161.98 | 162.02 | 159.96 | 160.38 | 214,966 | -1.60(-0.99%) |
Nov 07, 2023 | 162.51 | 163.06 | 161.74 | 161.98 | 149,967 | -0.64(-0.39%) |
Nov 06, 2023 | 161.91 | 162.77 | 160.35 | 162.62 | 208,992 | +0.71(+0.44%) |
Nov 03, 2023 | 162.32 | 163.43 | 161.68 | 161.91 | 247,052 | +0.85(+0.53%) |
Nov 02, 2023 | 159.70 | 162.18 | 159.70 | 161.06 | 322,573 | +2.88(+1.82%) |