Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 252.66 | 256.51 | 252.00 | 256.20 | 158,175 | +2.53(+1.00%) |
Jun 06, 2024 | 250.29 | 253.91 | 250.04 | 253.67 | 194,142 | +3.38(+1.35%) |
Jun 05, 2024 | 248.00 | 250.98 | 244.83 | 250.29 | 107,603 | +3.59(+1.46%) |
Jun 04, 2024 | 248.49 | 250.49 | 245.38 | 246.70 | 109,880 | -3.00(-1.20%) |
Jun 03, 2024 | 253.18 | 253.18 | 245.39 | 249.70 | 104,082 | -1.70(-0.68%) |
May 31, 2024 | 252.86 | 254.51 | 250.30 | 251.40 | 125,828 | -0.55(-0.22%) |
May 30, 2024 | 250.24 | 251.95 | 249.50 | 251.95 | 88,859 | +2.63(+1.05%) |
May 29, 2024 | 248.09 | 250.98 | 245.29 | 249.32 | 130,319 | -2.09(-0.83%) |
May 28, 2024 | 253.07 | 253.71 | 250.26 | 251.41 | 102,529 | -1.38(-0.55%) |
May 24, 2024 | 255.24 | 255.24 | 251.68 | 252.79 | 99,876 | -1.02(-0.40%) |
May 23, 2024 | 258.27 | 258.27 | 253.09 | 253.81 | 139,982 | -5.13(-1.98%) |
May 22, 2024 | 256.28 | 259.02 | 256.04 | 258.94 | 195,169 | +1.99(+0.77%) |
May 21, 2024 | 257.52 | 258.50 | 256.77 | 256.95 | 132,505 | -2.28(-0.88%) |
May 20, 2024 | 257.68 | 259.49 | 255.37 | 259.23 | 102,276 | +1.35(+0.52%) |
May 17, 2024 | 259.65 | 259.65 | 255.47 | 257.88 | 141,811 | -1.89(-0.73%) |
May 16, 2024 | 259.40 | 260.90 | 257.54 | 259.77 | 137,288 | -0.23(-0.09%) |
May 15, 2024 | 261.32 | 262.00 | 257.80 | 260.00 | 259,850 | +0.28(+0.11%) |
May 14, 2024 | 263.16 | 263.16 | 258.57 | 259.72 | 260,900 | -0.16(-0.06%) |
May 13, 2024 | 261.61 | 262.91 | 258.99 | 259.88 | 191,625 | -0.37(-0.14%) |
May 10, 2024 | 257.01 | 260.34 | 255.36 | 260.25 | 207,076 | +4.75(+1.86%) |
May 09, 2024 | 253.43 | 255.69 | 251.82 | 255.50 | 214,776 | +2.22(+0.88%) |
May 08, 2024 | 245.51 | 253.57 | 245.00 | 253.28 | 214,910 | +6.78(+2.75%) |
May 07, 2024 | 248.51 | 253.00 | 246.52 | 246.50 | 242,251 | -1.22(-0.49%) |
May 06, 2024 | 249.41 | 250.72 | 247.33 | 247.72 | 190,344 | +1.51(+0.61%) |
May 03, 2024 | 247.95 | 249.06 | 242.35 | 246.21 | 244,961 | +1.64(+0.67%) |
May 02, 2024 | 225.41 | 246.69 | 225.00 | 244.57 | 591,366 | +36.87(+17.75%) |
May 01, 2024 | 204.37 | 210.22 | 202.01 | 207.70 | 253,568 | +2.90(+1.42%) |
Apr 30, 2024 | 207.66 | 209.67 | 204.40 | 204.80 | 202,067 | -4.44(-2.12%) |
Apr 29, 2024 | 210.75 | 211.81 | 209.23 | 209.24 | 172,719 | -0.75(-0.36%) |
Apr 26, 2024 | 209.32 | 211.44 | 208.78 | 209.99 | 191,169 | +0.42(+0.20%) |
Apr 25, 2024 | 211.35 | 211.71 | 207.69 | 209.57 | 193,719 | -3.06(-1.44%) |
Apr 24, 2024 | 213.78 | 214.95 | 212.55 | 212.63 | 150,972 | -0.90(-0.42%) |
Apr 23, 2024 | 211.39 | 215.61 | 211.39 | 213.53 | 110,227 | +1.82(+0.86%) |
Apr 22, 2024 | 213.27 | 214.27 | 210.67 | 211.71 | 146,184 | -1.49(-0.70%) |
Apr 19, 2024 | 210.50 | 213.20 | 210.06 | 213.20 | 154,755 | +3.48(+1.66%) |
Apr 18, 2024 | 211.10 | 213.01 | 208.88 | 209.72 | 146,501 | -1.45(-0.69%) |
Apr 17, 2024 | 214.25 | 215.96 | 211.17 | 211.17 | 270,816 | -2.42(-1.13%) |
Apr 16, 2024 | 214.99 | 215.66 | 211.93 | 213.59 | 319,501 | -2.32(-1.07%) |
Apr 15, 2024 | 219.04 | 220.25 | 215.89 | 215.91 | 202,997 | -1.49(-0.69%) |
Apr 12, 2024 | 220.23 | 222.78 | 217.38 | 217.40 | 196,379 | -4.55(-2.05%) |
Apr 11, 2024 | 223.17 | 223.17 | 220.24 | 221.95 | 129,980 | -0.39(-0.18%) |
Apr 10, 2024 | 219.18 | 222.79 | 219.18 | 222.34 | 150,532 | -2.10(-0.94%) |
Apr 09, 2024 | 226.14 | 227.99 | 223.75 | 224.44 | 218,351 | -1.12(-0.50%) |
Apr 08, 2024 | 225.69 | 227.75 | 224.60 | 225.56 | 99,373 | +1.37(+0.61%) |
Apr 05, 2024 | 220.96 | 224.56 | 220.47 | 224.19 | 126,277 | +3.45(+1.56%) |
Apr 04, 2024 | 221.83 | 224.21 | 220.45 | 220.74 | 137,721 | +0.40(+0.18%) |
Apr 03, 2024 | 218.55 | 222.72 | 218.25 | 220.34 | 209,186 | +1.33(+0.61%) |
Apr 02, 2024 | 224.43 | 225.98 | 218.76 | 219.01 | 218,318 | -6.67(-2.96%) |
Apr 01, 2024 | 229.80 | 231.52 | 224.84 | 225.68 | 187,629 | -2.60(-1.14%) |
Mar 28, 2024 | 225.59 | 230.14 | 224.84 | 228.28 | 160,907 | +2.86(+1.27%) |
Mar 27, 2024 | 221.47 | 225.96 | 221.47 | 225.42 | 158,802 | +5.89(+2.68%) |
Mar 26, 2024 | 219.10 | 220.83 | 217.89 | 219.53 | 172,565 | +1.54(+0.70%) |
Mar 25, 2024 | 220.76 | 222.46 | 217.39 | 217.99 | 125,765 | -1.79(-0.82%) |
Mar 22, 2024 | 219.87 | 220.56 | 218.40 | 219.79 | 108,469 | +0.64(+0.29%) |
Mar 21, 2024 | 216.91 | 219.47 | 216.72 | 219.15 | 114,269 | +2.68(+1.24%) |
Mar 20, 2024 | 212.57 | 216.72 | 212.33 | 216.47 | 113,807 | +3.01(+1.41%) |
Mar 19, 2024 | 211.99 | 214.09 | 211.12 | 213.46 | 181,123 | +1.51(+0.71%) |
Mar 18, 2024 | 213.84 | 214.77 | 211.75 | 211.95 | 151,859 | -2.19(-1.02%) |
Mar 15, 2024 | 211.18 | 214.98 | 211.18 | 214.15 | 259,679 | +2.52(+1.19%) |
Mar 14, 2024 | 214.41 | 215.95 | 209.56 | 211.62 | 138,888 | -2.92(-1.36%) |
Mar 13, 2024 | 213.88 | 216.17 | 213.70 | 214.54 | 146,158 | -0.15(-0.07%) |
Mar 12, 2024 | 215.41 | 218.02 | 214.28 | 214.69 | 153,583 | -0.81(-0.37%) |
Mar 11, 2024 | 214.25 | 215.74 | 212.28 | 215.50 | 141,976 | +1.08(+0.50%) |
Mar 08, 2024 | 212.95 | 215.78 | 212.02 | 214.42 | 153,598 | +2.62(+1.24%) |
Mar 07, 2024 | 208.72 | 212.08 | 208.72 | 211.80 | 108,909 | +4.15(+2.00%) |
Mar 06, 2024 | 206.90 | 209.03 | 205.79 | 207.65 | 132,561 | +1.87(+0.91%) |
Mar 05, 2024 | 207.54 | 208.82 | 205.70 | 205.78 | 199,429 | -3.53(-1.69%) |
Mar 04, 2024 | 210.56 | 211.96 | 209.30 | 209.31 | 132,029 | -1.15(-0.55%) |
Mar 01, 2024 | 211.57 | 212.86 | 209.43 | 210.46 | 197,174 | -0.90(-0.42%) |
Feb 29, 2024 | 211.54 | 214.22 | 210.41 | 211.35 | 204,054 | +0.17(+0.08%) |
Feb 28, 2024 | 211.24 | 213.73 | 210.83 | 211.18 | 128,386 | -0.47(-0.22%) |
Feb 27, 2024 | 215.81 | 216.35 | 209.68 | 211.65 | 189,129 | -2.51(-1.17%) |
Feb 26, 2024 | 217.45 | 218.26 | 212.28 | 214.16 | 156,165 | -4.25(-1.94%) |
Feb 23, 2024 | 217.90 | 220.85 | 217.20 | 218.41 | 173,456 | -0.09(-0.04%) |
Feb 22, 2024 | 216.02 | 221.48 | 212.73 | 218.50 | 540,038 | -7.88(-3.48%) |
Feb 21, 2024 | 223.57 | 227.16 | 222.38 | 226.38 | 252,632 | +1.12(+0.50%) |
Feb 20, 2024 | 223.68 | 226.40 | 222.54 | 225.26 | 247,522 | -1.77(-0.78%) |
Feb 16, 2024 | 229.31 | 231.58 | 227.02 | 227.04 | 206,956 | -3.17(-1.38%) |
Feb 15, 2024 | 233.50 | 234.25 | 228.57 | 230.21 | 243,601 | -2.76(-1.19%) |
Feb 14, 2024 | 232.81 | 234.88 | 230.05 | 232.97 | 151,944 | +2.61(+1.13%) |
Feb 13, 2024 | 231.95 | 233.46 | 228.44 | 230.36 | 145,059 | -7.36(-3.10%) |
Feb 12, 2024 | 237.59 | 241.03 | 237.59 | 237.72 | 113,709 | +0.02(+0.01%) |
Feb 09, 2024 | 236.46 | 237.84 | 232.75 | 237.70 | 183,788 | +2.59(+1.10%) |
Feb 08, 2024 | 234.64 | 236.83 | 233.10 | 235.11 | 169,692 | +2.09(+0.90%) |
Feb 07, 2024 | 229.92 | 236.06 | 228.49 | 233.01 | 198,050 | +4.17(+1.82%) |
Feb 06, 2024 | 225.16 | 230.25 | 225.16 | 228.84 | 159,850 | +3.63(+1.61%) |
Feb 05, 2024 | 225.12 | 226.60 | 222.01 | 225.21 | 126,240 | -2.16(-0.95%) |
Feb 02, 2024 | 226.75 | 229.43 | 225.03 | 227.38 | 136,990 | -1.91(-0.83%) |
Feb 01, 2024 | 226.94 | 230.06 | 226.48 | 229.29 | 131,656 | +4.20(+1.86%) |
Jan 31, 2024 | 229.61 | 231.06 | 224.75 | 225.09 | 166,226 | -3.93(-1.72%) |
Jan 30, 2024 | 230.02 | 233.49 | 228.60 | 229.02 | 125,219 | -3.04(-1.31%) |
Jan 29, 2024 | 230.37 | 232.53 | 228.48 | 232.07 | 116,792 | +1.35(+0.58%) |
Jan 26, 2024 | 232.05 | 232.49 | 230.01 | 230.72 | 111,249 | +0.65(+0.28%) |
Jan 25, 2024 | 228.84 | 231.33 | 228.53 | 230.07 | 115,839 | +2.65(+1.17%) |
Jan 24, 2024 | 231.75 | 232.02 | 226.39 | 227.42 | 124,383 | -2.46(-1.07%) |
Jan 23, 2024 | 233.60 | 234.06 | 228.92 | 229.88 | 120,819 | -0.70(-0.30%) |
Jan 22, 2024 | 229.99 | 233.07 | 229.41 | 230.58 | 127,276 | +1.71(+0.75%) |
Jan 19, 2024 | 229.37 | 230.00 | 226.98 | 228.87 | 245,381 | +0.24(+0.10%) |
Jan 18, 2024 | 226.65 | 229.35 | 226.45 | 228.63 | 122,198 | +2.68(+1.19%) |
Jan 17, 2024 | 224.50 | 227.32 | 224.35 | 225.95 | 166,944 | -1.21(-0.53%) |
Jan 16, 2024 | 226.59 | 227.18 | 224.39 | 227.16 | 164,879 | -1.57(-0.68%) |
Jan 12, 2024 | 233.04 | 233.34 | 227.65 | 228.72 | 71,867 | -1.59(-0.69%) |
Jan 11, 2024 | 229.92 | 232.28 | 226.99 | 230.31 | 77,915 | +0.09(+0.04%) |
Jan 10, 2024 | 229.78 | 231.16 | 229.26 | 230.22 | 164,845 | +4.16(+1.84%) |
Jan 09, 2024 | 227.25 | 227.79 | 225.69 | 226.06 | 119,287 | -3.50(-1.53%) |
Jan 08, 2024 | 227.12 | 230.75 | 226.97 | 229.56 | 125,430 | +0.62(+0.27%) |
Jan 05, 2024 | 225.13 | 232.26 | 224.41 | 228.94 | 196,864 | +4.14(+1.84%) |
Jan 04, 2024 | 224.79 | 225.45 | 222.81 | 224.81 | 231,781 | -0.17(-0.08%) |
Jan 03, 2024 | 231.37 | 231.37 | 224.65 | 224.97 | 214,176 | -8.91(-3.81%) |
Jan 02, 2024 | 231.34 | 235.21 | 231.34 | 233.88 | 156,694 | +1.01(+0.43%) |
Dec 29, 2023 | 233.08 | 236.19 | 231.44 | 232.87 | 136,657 | -0.59(-0.25%) |
Dec 28, 2023 | 231.77 | 234.41 | 230.90 | 233.46 | 107,663 | +0.15(+0.06%) |
Dec 27, 2023 | 233.55 | 235.44 | 232.18 | 233.31 | 127,061 | -0.38(-0.16%) |
Dec 26, 2023 | 232.87 | 235.15 | 232.68 | 233.69 | 63,456 | +2.51(+1.08%) |
Dec 22, 2023 | 231.30 | 233.48 | 228.89 | 231.18 | 109,890 | +2.01(+0.88%) |
Dec 21, 2023 | 227.49 | 230.35 | 227.01 | 229.17 | 127,970 | +3.41(+1.51%) |
Dec 20, 2023 | 228.74 | 232.36 | 225.56 | 225.76 | 125,171 | -3.49(-1.52%) |
Dec 19, 2023 | 225.62 | 230.05 | 225.62 | 229.25 | 182,088 | +5.64(+2.52%) |
Dec 18, 2023 | 222.94 | 224.11 | 220.63 | 223.61 | 253,566 | +0.75(+0.33%) |
Dec 15, 2023 | 226.40 | 227.24 | 222.78 | 222.87 | 469,158 | -3.11(-1.38%) |
Dec 14, 2023 | 221.80 | 227.35 | 221.69 | 225.98 | 294,890 | +7.88(+3.61%) |
Dec 13, 2023 | 219.02 | 219.02 | 211.07 | 218.10 | 430,648 | -1.77(-0.81%) |
Dec 12, 2023 | 221.00 | 221.43 | 219.10 | 219.87 | 226,660 | -1.97(-0.89%) |
Dec 11, 2023 | 217.75 | 222.19 | 217.75 | 221.84 | 259,226 | +3.07(+1.41%) |
Dec 08, 2023 | 218.33 | 223.15 | 218.33 | 218.77 | 151,568 | +1.48(+0.68%) |
Dec 07, 2023 | 216.85 | 220.60 | 216.85 | 217.29 | 163,460 | -0.18(-0.08%) |
Dec 06, 2023 | 220.66 | 223.37 | 217.36 | 217.47 | 113,627 | -1.45(-0.66%) |
Dec 05, 2023 | 221.41 | 221.41 | 218.36 | 218.92 | 160,531 | -3.08(-1.39%) |
Dec 04, 2023 | 221.50 | 226.48 | 221.50 | 222.00 | 178,907 | -0.53(-0.24%) |
Dec 01, 2023 | 218.12 | 223.79 | 216.89 | 222.53 | 157,383 | +4.12(+1.89%) |
Nov 30, 2023 | 214.46 | 220.27 | 212.54 | 218.41 | 279,359 | +5.16(+2.42%) |
Nov 29, 2023 | 208.44 | 213.46 | 207.51 | 213.25 | 318,929 | +9.28(+4.55%) |
Nov 28, 2023 | 204.87 | 207.37 | 202.82 | 203.97 | 148,962 | -2.09(-1.01%) |
Nov 27, 2023 | 209.60 | 209.60 | 205.41 | 206.06 | 166,601 | -4.75(-2.25%) |
Nov 24, 2023 | 208.50 | 213.08 | 208.50 | 210.80 | 36,650 | +1.66(+0.79%) |
Nov 22, 2023 | 207.74 | 210.19 | 206.51 | 209.14 | 132,268 | +0.57(+0.27%) |
Nov 21, 2023 | 212.03 | 212.25 | 208.17 | 208.57 | 99,640 | -4.03(-1.89%) |
Nov 20, 2023 | 211.73 | 214.39 | 210.42 | 212.60 | 143,127 | +0.41(+0.19%) |
Nov 17, 2023 | 212.17 | 213.00 | 209.82 | 212.19 | 179,723 | +2.22(+1.06%) |
Nov 16, 2023 | 212.37 | 214.56 | 209.50 | 209.98 | 161,935 | -3.28(-1.54%) |
Nov 15, 2023 | 210.37 | 213.94 | 209.28 | 213.26 | 303,283 | +3.39(+1.62%) |
Nov 14, 2023 | 204.65 | 211.57 | 204.65 | 209.87 | 166,151 | +9.85(+4.92%) |
Nov 13, 2023 | 199.40 | 202.57 | 198.19 | 200.02 | 170,627 | -0.68(-0.34%) |
Nov 10, 2023 | 197.96 | 201.37 | 196.97 | 200.69 | 151,075 | +4.41(+2.24%) |
Nov 09, 2023 | 195.99 | 198.34 | 194.69 | 196.29 | 175,801 | +2.41(+1.24%) |
Nov 08, 2023 | 195.85 | 197.15 | 191.92 | 193.88 | 184,991 | -0.79(-0.41%) |
Nov 07, 2023 | 196.01 | 196.01 | 192.73 | 194.68 | 161,009 | -3.03(-1.53%) |
Nov 06, 2023 | 200.25 | 200.25 | 195.03 | 197.71 | 250,418 | -3.47(-1.73%) |
Nov 03, 2023 | 201.73 | 203.81 | 200.75 | 201.18 | 149,760 | +2.11(+1.06%) |
Nov 02, 2023 | 200.22 | 200.22 | 195.86 | 199.07 | 226,634 | +1.40(+0.71%) |