Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 263.81 | 265.39 | 260.00 | 263.62 | 551,101 | +0.88(+0.33%) |
May 30, 2024 | 262.50 | 264.20 | 261.60 | 262.74 | 239,926 | +1.64(+0.63%) |
May 29, 2024 | 261.12 | 261.99 | 260.66 | 261.10 | 191,011 | -3.46(-1.31%) |
May 28, 2024 | 266.79 | 266.79 | 262.85 | 264.56 | 225,002 | +0.17(+0.06%) |
May 24, 2024 | 263.13 | 264.67 | 261.93 | 264.39 | 216,442 | +3.29(+1.26%) |
May 23, 2024 | 266.92 | 266.92 | 259.67 | 261.10 | 364,394 | -3.66(-1.38%) |
May 22, 2024 | 265.98 | 267.09 | 263.70 | 264.76 | 225,049 | -2.01(-0.75%) |
May 21, 2024 | 266.35 | 267.25 | 265.96 | 266.77 | 247,093 | -0.58(-0.22%) |
May 20, 2024 | 265.56 | 267.61 | 264.94 | 267.35 | 242,733 | +2.20(+0.83%) |
May 17, 2024 | 266.45 | 266.45 | 263.94 | 265.15 | 510,935 | -0.28(-0.11%) |
May 16, 2024 | 267.75 | 267.75 | 265.43 | 265.43 | 235,266 | -2.53(-0.94%) |
May 15, 2024 | 267.08 | 268.06 | 265.10 | 267.96 | 224,271 | +4.47(+1.70%) |
May 14, 2024 | 262.76 | 264.16 | 262.31 | 263.49 | 472,044 | +2.96(+1.14%) |
May 13, 2024 | 262.34 | 262.80 | 260.45 | 260.53 | 255,079 | +0.61(+0.23%) |
May 10, 2024 | 263.15 | 263.33 | 259.41 | 259.92 | 274,212 | -2.00(-0.76%) |
May 09, 2024 | 260.19 | 262.17 | 259.42 | 261.92 | 282,522 | +1.82(+0.70%) |
May 08, 2024 | 259.34 | 260.81 | 259.08 | 260.10 | 289,182 | -2.20(-0.84%) |
May 07, 2024 | 261.69 | 263.48 | 260.90 | 262.30 | 147,789 | +1.29(+0.49%) |
May 06, 2024 | 259.05 | 261.18 | 259.05 | 261.01 | 245,415 | +4.14(+1.61%) |
May 03, 2024 | 258.60 | 259.53 | 255.92 | 256.87 | 266,006 | +2.53(+0.99%) |
May 02, 2024 | 253.03 | 254.45 | 249.41 | 254.34 | 329,248 | +4.76(+1.91%) |
May 01, 2024 | 249.62 | 255.22 | 247.87 | 249.58 | 283,832 | -0.74(-0.30%) |
Apr 30, 2024 | 253.12 | 254.02 | 250.12 | 250.32 | 260,712 | -5.42(-2.12%) |
Apr 29, 2024 | 254.17 | 256.07 | 253.98 | 255.74 | 337,352 | +2.65(+1.05%) |
Apr 26, 2024 | 251.07 | 253.75 | 250.16 | 253.09 | 259,417 | +3.23(+1.29%) |
Apr 25, 2024 | 247.78 | 250.33 | 246.41 | 249.86 | 237,855 | -1.41(-0.56%) |
Apr 24, 2024 | 253.14 | 253.65 | 249.74 | 251.27 | 284,489 | -1.10(-0.44%) |
Apr 23, 2024 | 248.13 | 253.48 | 248.09 | 252.37 | 389,219 | +4.45(+1.79%) |
Apr 22, 2024 | 246.36 | 249.04 | 244.74 | 247.92 | 330,387 | +2.63(+1.07%) |
Apr 19, 2024 | 245.60 | 248.04 | 242.92 | 245.29 | 1,526,648 | -1.65(-0.67%) |
Apr 18, 2024 | 248.94 | 251.25 | 246.55 | 246.94 | 363,798 | -1.08(-0.44%) |
Apr 17, 2024 | 252.53 | 253.03 | 248.00 | 248.02 | 444,545 | -3.22(-1.28%) |
Apr 16, 2024 | 249.65 | 252.49 | 248.50 | 251.24 | 415,457 | +0.20(+0.08%) |
Apr 15, 2024 | 256.24 | 257.12 | 250.10 | 251.04 | 543,351 | -4.32(-1.69%) |
Apr 12, 2024 | 259.32 | 259.89 | 253.99 | 255.36 | 564,596 | -5.49(-2.10%) |
Apr 11, 2024 | 259.99 | 261.62 | 258.26 | 260.85 | 467,016 | +1.99(+0.77%) |
Apr 10, 2024 | 258.16 | 260.79 | 256.77 | 258.86 | 906,094 | -5.91(-2.23%) |
Apr 09, 2024 | 264.84 | 265.41 | 262.14 | 264.77 | 493,180 | +0.69(+0.26%) |
Apr 08, 2024 | 264.87 | 265.30 | 262.61 | 264.08 | 654,608 | +1.34(+0.51%) |
Apr 05, 2024 | 261.29 | 264.51 | 260.57 | 262.74 | 478,421 | +1.07(+0.41%) |
Apr 04, 2024 | 268.13 | 268.51 | 261.24 | 261.67 | 240,903 | -3.41(-1.29%) |
Apr 03, 2024 | 262.15 | 265.95 | 261.51 | 265.08 | 462,482 | +1.70(+0.65%) |
Apr 02, 2024 | 265.00 | 265.02 | 261.98 | 263.38 | 448,909 | -5.32(-1.98%) |
Apr 01, 2024 | 271.31 | 271.31 | 267.96 | 268.70 | 565,600 | -2.10(-0.78%) |
Mar 28, 2024 | 271.47 | 273.11 | 270.67 | 270.80 | 448,084 | +0.03(+0.01%) |
Mar 27, 2024 | 268.30 | 270.77 | 267.32 | 270.77 | 321,340 | +5.14(+1.94%) |
Mar 26, 2024 | 268.22 | 268.78 | 265.50 | 265.63 | 257,483 | -0.11(-0.04%) |
Mar 25, 2024 | 265.79 | 267.59 | 265.62 | 265.74 | 359,839 | +0.66(+0.25%) |
Mar 22, 2024 | 267.89 | 268.48 | 265.03 | 265.08 | 365,573 | -3.10(-1.16%) |
Mar 21, 2024 | 267.10 | 269.89 | 267.06 | 268.18 | 626,481 | +2.91(+1.10%) |
Mar 20, 2024 | 260.25 | 266.18 | 259.51 | 265.27 | 382,152 | +4.31(+1.65%) |
Mar 19, 2024 | 258.19 | 261.69 | 257.26 | 260.95 | 583,932 | +0.67(+0.26%) |
Mar 18, 2024 | 263.46 | 263.74 | 260.06 | 260.29 | 422,382 | -1.96(-0.75%) |
Mar 15, 2024 | 260.90 | 263.15 | 260.81 | 262.24 | 454,688 | -0.21(-0.08%) |
Mar 14, 2024 | 267.08 | 267.08 | 259.92 | 262.45 | 779,428 | -4.79(-1.79%) |
Mar 13, 2024 | 265.98 | 268.12 | 265.98 | 267.25 | 682,651 | +1.09(+0.41%) |
Mar 12, 2024 | 265.86 | 266.89 | 263.56 | 266.16 | 580,553 | +0.77(+0.29%) |
Mar 11, 2024 | 267.40 | 268.25 | 264.88 | 265.39 | 451,864 | -2.79(-1.04%) |
Mar 08, 2024 | 271.20 | 273.41 | 266.87 | 268.18 | 711,157 | -0.70(-0.26%) |
Mar 07, 2024 | 268.38 | 269.76 | 267.82 | 268.87 | 667,540 | +2.32(+0.87%) |
Mar 06, 2024 | 267.86 | 268.10 | 264.86 | 266.56 | 601,425 | +2.69(+1.02%) |
Mar 05, 2024 | 265.86 | 267.26 | 262.78 | 263.87 | 504,442 | -4.52(-1.69%) |
Mar 04, 2024 | 269.72 | 270.64 | 267.94 | 268.39 | 510,941 | +1.15(+0.43%) |
Mar 01, 2024 | 264.66 | 267.80 | 263.72 | 267.25 | 676,288 | +3.60(+1.36%) |
Feb 29, 2024 | 266.30 | 267.01 | 261.92 | 263.65 | 615,764 | +1.22(+0.46%) |
Feb 28, 2024 | 262.50 | 264.08 | 261.55 | 262.43 | 731,589 | -1.94(-0.73%) |
Feb 27, 2024 | 262.69 | 264.76 | 261.88 | 264.37 | 826,143 | +4.29(+1.65%) |
Feb 26, 2024 | 257.15 | 260.61 | 256.86 | 260.07 | 515,598 | +2.76(+1.07%) |
Feb 23, 2024 | 257.12 | 258.72 | 255.50 | 257.32 | 1,050,434 | +0.25(+0.10%) |
Feb 22, 2024 | 255.01 | 257.82 | 254.65 | 257.07 | 890,297 | +4.34(+1.72%) |
Feb 21, 2024 | 252.92 | 253.79 | 250.86 | 252.73 | 748,098 | -2.38(-0.93%) |
Feb 20, 2024 | 255.78 | 256.43 | 253.49 | 255.11 | 691,403 | -4.00(-1.54%) |
Feb 16, 2024 | 260.94 | 262.08 | 258.89 | 259.11 | 778,634 | -4.08(-1.55%) |
Feb 15, 2024 | 259.15 | 263.69 | 259.06 | 263.19 | 599,415 | +5.91(+2.30%) |
Feb 14, 2024 | 254.75 | 257.69 | 253.23 | 257.28 | 618,679 | +6.79(+2.71%) |
Feb 13, 2024 | 251.77 | 254.57 | 248.59 | 250.49 | 1,437,090 | -10.30(-3.95%) |
Feb 12, 2024 | 257.68 | 261.69 | 257.68 | 260.78 | 503,974 | +4.09(+1.60%) |
Feb 09, 2024 | 253.36 | 257.01 | 252.65 | 256.69 | 585,718 | +4.96(+1.97%) |
Feb 08, 2024 | 247.56 | 251.96 | 246.99 | 251.73 | 343,829 | +4.38(+1.77%) |
Feb 07, 2024 | 248.17 | 248.60 | 245.84 | 247.34 | 418,929 | -0.06(-0.02%) |
Feb 06, 2024 | 244.62 | 247.47 | 243.79 | 247.40 | 425,881 | +2.58(+1.05%) |
Feb 05, 2024 | 245.79 | 246.28 | 242.32 | 244.82 | 727,576 | -2.90(-1.17%) |
Feb 02, 2024 | 246.25 | 248.85 | 244.63 | 247.72 | 454,763 | -0.84(-0.34%) |
Feb 01, 2024 | 245.89 | 248.69 | 243.48 | 248.56 | 648,108 | +4.50(+1.85%) |
Jan 31, 2024 | 248.69 | 251.01 | 243.66 | 244.06 | 410,897 | -5.05(-2.03%) |
Jan 30, 2024 | 250.87 | 250.89 | 248.25 | 249.11 | 611,943 | -2.80(-1.11%) |
Jan 29, 2024 | 246.63 | 251.91 | 245.88 | 251.91 | 514,942 | +5.43(+2.20%) |
Jan 26, 2024 | 247.82 | 249.10 | 246.19 | 246.47 | 483,358 | -0.30(-0.12%) |
Jan 25, 2024 | 247.92 | 249.34 | 245.10 | 246.77 | 666,287 | +1.61(+0.66%) |
Jan 24, 2024 | 250.52 | 250.69 | 244.93 | 245.16 | 639,130 | -2.21(-0.89%) |
Jan 23, 2024 | 249.86 | 250.16 | 245.85 | 247.37 | 789,341 | -0.34(-0.14%) |
Jan 22, 2024 | 244.74 | 248.13 | 244.74 | 247.71 | 799,880 | +5.09(+2.10%) |
Jan 19, 2024 | 241.17 | 243.12 | 238.83 | 242.62 | 362,290 | +2.25(+0.93%) |
Jan 18, 2024 | 240.92 | 241.29 | 237.35 | 240.37 | 340,085 | +1.18(+0.49%) |
Jan 17, 2024 | 237.89 | 239.50 | 236.72 | 239.19 | 396,651 | -1.75(-0.73%) |
Jan 16, 2024 | 240.72 | 242.33 | 239.62 | 240.94 | 604,918 | -1.94(-0.80%) |
Jan 12, 2024 | 245.67 | 247.42 | 242.27 | 242.88 | 397,850 | -0.60(-0.25%) |
Jan 11, 2024 | 244.53 | 245.32 | 240.51 | 243.48 | 777,304 | -1.84(-0.75%) |
Jan 10, 2024 | 245.12 | 245.58 | 242.71 | 245.31 | 432,037 | +0.09(+0.04%) |
Jan 09, 2024 | 244.34 | 246.22 | 242.95 | 245.22 | 647,191 | -1.96(-0.79%) |
Jan 08, 2024 | 241.32 | 247.28 | 240.58 | 247.18 | 559,937 | +5.93(+2.46%) |
Jan 05, 2024 | 240.56 | 243.82 | 240.45 | 241.25 | 597,759 | -1.25(-0.52%) |
Jan 04, 2024 | 242.07 | 243.83 | 241.90 | 242.50 | 517,343 | +0.05(+0.02%) |
Jan 03, 2024 | 246.51 | 247.26 | 241.88 | 242.45 | 553,061 | -7.08(-2.84%) |
Jan 02, 2024 | 249.62 | 252.74 | 248.05 | 249.53 | 696,668 | -2.37(-0.94%) |
Dec 29, 2023 | 255.80 | 256.22 | 251.90 | 251.90 | 552,481 | -4.05(-1.58%) |
Dec 28, 2023 | 256.55 | 257.61 | 255.26 | 255.95 | 340,276 | -1.29(-0.50%) |
Dec 27, 2023 | 256.11 | 257.78 | 255.27 | 257.24 | 579,032 | +1.60(+0.63%) |
Dec 26, 2023 | 253.36 | 256.25 | 252.91 | 255.64 | 572,212 | +3.24(+1.28%) |
Dec 22, 2023 | 251.18 | 253.66 | 250.72 | 252.41 | 672,407 | +2.53(+1.01%) |
Dec 21, 2023 | 248.62 | 249.98 | 247.14 | 249.88 | 663,350 | +4.76(+1.94%) |
Dec 20, 2023 | 250.04 | 252.59 | 244.93 | 245.11 | 588,143 | -5.56(-2.22%) |
Dec 19, 2023 | 247.98 | 251.00 | 247.98 | 250.67 | 534,072 | +4.48(+1.82%) |
Dec 18, 2023 | 246.47 | 248.25 | 245.19 | 246.19 | 734,276 | +0.05(+0.02%) |
Dec 15, 2023 | 248.45 | 249.07 | 244.66 | 246.14 | 799,846 | -1.57(-0.63%) |
Dec 14, 2023 | 246.17 | 249.23 | 245.04 | 247.71 | 1,396,963 | +5.88(+2.43%) |
Dec 13, 2023 | 234.76 | 241.94 | 232.91 | 241.83 | 604,437 | +7.40(+3.16%) |
Dec 12, 2023 | 233.57 | 235.15 | 231.75 | 234.42 | 310,071 | +0.73(+0.31%) |
Dec 11, 2023 | 232.76 | 234.14 | 232.11 | 233.69 | 869,860 | +0.74(+0.32%) |
Dec 08, 2023 | 231.25 | 234.15 | 230.47 | 232.96 | 685,964 | +1.74(+0.75%) |
Dec 07, 2023 | 230.35 | 231.40 | 229.01 | 231.21 | 667,830 | +1.31(+0.57%) |
Dec 06, 2023 | 232.25 | 234.23 | 229.77 | 229.90 | 907,136 | -0.56(-0.24%) |
Dec 05, 2023 | 231.92 | 232.10 | 229.92 | 230.46 | 606,623 | -2.81(-1.20%) |
Dec 04, 2023 | 229.96 | 233.37 | 229.84 | 233.27 | 630,652 | +2.33(+1.01%) |
Dec 01, 2023 | 224.82 | 231.25 | 223.55 | 230.94 | 554,652 | +5.91(+2.63%) |
Nov 30, 2023 | 225.41 | 226.11 | 224.14 | 225.03 | 386,053 | +0.80(+0.36%) |
Nov 29, 2023 | 224.98 | 227.69 | 223.79 | 224.23 | 583,859 | +1.30(+0.58%) |
Nov 28, 2023 | 223.81 | 224.74 | 222.33 | 222.93 | 479,954 | -1.35(-0.60%) |
Nov 27, 2023 | 223.76 | 224.77 | 222.48 | 224.29 | 383,790 | -0.52(-0.23%) |
Nov 24, 2023 | 222.89 | 225.32 | 222.89 | 224.81 | 152,216 | +1.44(+0.65%) |
Nov 22, 2023 | 223.30 | 225.12 | 222.50 | 223.36 | 561,937 | +1.59(+0.72%) |
Nov 21, 2023 | 223.01 | 223.54 | 221.58 | 221.77 | 415,742 | -2.72(-1.21%) |
Nov 20, 2023 | 222.96 | 224.94 | 222.30 | 224.49 | 644,766 | +1.69(+0.76%) |
Nov 17, 2023 | 222.08 | 223.07 | 221.22 | 222.79 | 493,661 | +2.85(+1.30%) |
Nov 16, 2023 | 222.33 | 222.79 | 218.98 | 219.94 | 728,940 | -3.36(-1.50%) |
Nov 15, 2023 | 223.29 | 227.57 | 223.06 | 223.30 | 737,652 | +0.20(+0.09%) |
Nov 14, 2023 | 218.35 | 223.13 | 218.23 | 223.10 | 1,102,269 | +11.03(+5.20%) |
Nov 13, 2023 | 210.80 | 212.61 | 209.67 | 212.07 | 329,404 | +0.29(+0.14%) |
Nov 10, 2023 | 210.26 | 212.41 | 208.71 | 211.78 | 766,828 | +2.63(+1.26%) |
Nov 09, 2023 | 213.74 | 213.89 | 208.78 | 209.15 | 442,458 | -3.28(-1.54%) |
Nov 08, 2023 | 214.60 | 215.21 | 211.81 | 212.43 | 429,224 | -2.45(-1.14%) |
Nov 07, 2023 | 213.40 | 215.74 | 212.87 | 214.88 | 326,877 | +0.46(+0.21%) |
Nov 06, 2023 | 216.89 | 217.35 | 213.33 | 214.43 | 1,690,045 | -2.47(-1.14%) |
Nov 03, 2023 | 214.25 | 218.25 | 214.25 | 216.90 | 957,578 | +5.88(+2.79%) |
Nov 02, 2023 | 209.64 | 211.18 | 208.50 | 211.02 | 913,995 | +4.16(+2.01%) |