Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 214.63 | 219.03 | 212.47 | 218.90 | 815,359 | +2.68(+1.24%) |
Jun 10, 2024 | 216.00 | 218.92 | 212.10 | 216.22 | 1,142,934 | -2.83(-1.29%) |
Jun 07, 2024 | 212.03 | 219.32 | 211.52 | 219.05 | 1,194,435 | +6.77(+3.19%) |
Jun 06, 2024 | 219.32 | 219.32 | 210.92 | 212.28 | 815,725 | -4.84(-2.23%) |
Jun 05, 2024 | 221.01 | 221.01 | 214.59 | 217.12 | 831,331 | -3.45(-1.56%) |
Jun 04, 2024 | 220.15 | 221.03 | 216.22 | 220.57 | 1,289,805 | -1.78(-0.80%) |
Jun 03, 2024 | 228.55 | 229.41 | 220.05 | 222.35 | 1,165,557 | -5.29(-2.32%) |
May 31, 2024 | 225.00 | 227.68 | 219.55 | 227.64 | 2,510,464 | +3.48(+1.55%) |
May 30, 2024 | 227.28 | 228.50 | 220.53 | 224.16 | 2,356,177 | -1.87(-0.83%) |
May 29, 2024 | 212.97 | 229.56 | 212.30 | 226.03 | 5,102,685 | +31.03(+15.91%) |
May 28, 2024 | 191.94 | 195.78 | 191.45 | 195.00 | 2,278,910 | +5.03(+2.65%) |
May 24, 2024 | 187.61 | 191.26 | 187.61 | 189.97 | 894,243 | +3.37(+1.81%) |
May 23, 2024 | 185.44 | 188.04 | 185.08 | 186.60 | 958,078 | +2.86(+1.56%) |
May 22, 2024 | 188.09 | 188.17 | 182.84 | 183.74 | 1,108,193 | -4.77(-2.53%) |
May 21, 2024 | 193.98 | 194.17 | 187.90 | 188.51 | 1,070,793 | -5.22(-2.69%) |
May 20, 2024 | 195.25 | 196.68 | 193.39 | 193.73 | 806,731 | -0.81(-0.42%) |
May 17, 2024 | 196.93 | 197.12 | 192.38 | 194.54 | 890,391 | -2.38(-1.21%) |
May 16, 2024 | 200.23 | 200.90 | 196.84 | 196.92 | 679,394 | -4.16(-2.07%) |
May 15, 2024 | 201.33 | 201.96 | 198.39 | 201.08 | 604,009 | +0.59(+0.29%) |
May 14, 2024 | 196.48 | 200.57 | 195.93 | 200.49 | 859,228 | +6.18(+3.18%) |
May 13, 2024 | 197.74 | 200.22 | 193.93 | 194.31 | 694,749 | -1.78(-0.91%) |
May 10, 2024 | 198.36 | 199.38 | 194.43 | 196.09 | 1,002,264 | -1.91(-0.96%) |
May 09, 2024 | 196.22 | 200.47 | 196.16 | 198.00 | 878,404 | +1.85(+0.94%) |
May 08, 2024 | 201.04 | 201.04 | 194.83 | 196.15 | 1,445,650 | -6.53(-3.22%) |
May 07, 2024 | 205.60 | 207.45 | 202.58 | 202.68 | 695,280 | -2.96(-1.44%) |
May 06, 2024 | 203.26 | 207.49 | 203.26 | 205.64 | 792,239 | +2.90(+1.43%) |
May 03, 2024 | 202.01 | 203.83 | 201.07 | 202.74 | 692,819 | +3.55(+1.78%) |
May 02, 2024 | 200.55 | 200.55 | 197.38 | 199.19 | 591,370 | +1.07(+0.54%) |
May 01, 2024 | 200.95 | 201.66 | 197.99 | 198.12 | 977,170 | -2.82(-1.40%) |
Apr 30, 2024 | 204.23 | 204.83 | 200.12 | 200.94 | 678,946 | -4.67(-2.27%) |
Apr 29, 2024 | 207.20 | 208.50 | 203.30 | 205.61 | 912,585 | -1.51(-0.73%) |
Apr 26, 2024 | 204.00 | 207.71 | 204.00 | 207.12 | 595,204 | +2.91(+1.43%) |
Apr 25, 2024 | 202.52 | 204.24 | 200.43 | 204.21 | 542,462 | -1.27(-0.62%) |
Apr 24, 2024 | 205.80 | 207.43 | 203.46 | 205.48 | 572,650 | -0.61(-0.30%) |
Apr 23, 2024 | 200.79 | 206.44 | 200.16 | 206.09 | 951,800 | +7.42(+3.73%) |
Apr 22, 2024 | 196.68 | 199.75 | 195.44 | 198.67 | 677,492 | +3.59(+1.84%) |
Apr 19, 2024 | 194.70 | 196.88 | 192.23 | 195.08 | 716,396 | -0.14(-0.07%) |
Apr 18, 2024 | 197.86 | 198.51 | 194.98 | 195.22 | 786,299 | -1.71(-0.87%) |
Apr 17, 2024 | 200.54 | 201.07 | 196.76 | 196.93 | 954,692 | -1.77(-0.89%) |
Apr 16, 2024 | 197.87 | 200.85 | 197.87 | 198.70 | 815,037 | +0.17(+0.09%) |
Apr 15, 2024 | 206.49 | 207.49 | 198.13 | 198.53 | 925,710 | -4.60(-2.26%) |
Apr 12, 2024 | 205.47 | 205.74 | 201.53 | 203.13 | 700,265 | -4.31(-2.08%) |
Apr 11, 2024 | 207.39 | 208.09 | 204.17 | 207.44 | 613,379 | +1.03(+0.50%) |
Apr 10, 2024 | 204.69 | 206.62 | 202.03 | 206.41 | 724,196 | -0.48(-0.23%) |
Apr 09, 2024 | 207.34 | 207.86 | 203.55 | 206.89 | 980,963 | -0.66(-0.32%) |
Apr 08, 2024 | 208.37 | 210.29 | 206.63 | 207.55 | 1,322,714 | -1.20(-0.57%) |
Apr 05, 2024 | 210.07 | 212.94 | 208.44 | 208.75 | 1,699,591 | -0.01(-0.00%) |
Apr 04, 2024 | 212.88 | 214.24 | 208.26 | 208.76 | 1,420,845 | -2.43(-1.15%) |
Apr 03, 2024 | 217.14 | 217.14 | 210.86 | 211.19 | 1,545,142 | -5.82(-2.68%) |
Apr 02, 2024 | 220.60 | 221.65 | 216.93 | 217.01 | 1,234,857 | -4.84(-2.18%) |
Apr 01, 2024 | 222.96 | 225.79 | 221.69 | 221.85 | 1,100,321 | -3.01(-1.34%) |
Mar 28, 2024 | 222.65 | 224.94 | 222.12 | 224.86 | 833,253 | +2.27(+1.02%) |
Mar 27, 2024 | 220.66 | 223.48 | 220.27 | 222.59 | 1,114,570 | +5.15(+2.37%) |
Mar 26, 2024 | 219.92 | 222.35 | 217.21 | 217.44 | 1,437,244 | -1.55(-0.71%) |
Mar 25, 2024 | 220.37 | 223.46 | 218.86 | 218.99 | 1,528,302 | -1.13(-0.52%) |
Mar 22, 2024 | 217.58 | 221.40 | 217.17 | 220.13 | 1,212,759 | -3.41(-1.53%) |
Mar 21, 2024 | 216.87 | 223.59 | 214.74 | 223.54 | 1,627,683 | +5.33(+2.44%) |
Mar 20, 2024 | 215.12 | 218.51 | 213.92 | 218.21 | 1,859,265 | +4.33(+2.02%) |
Mar 19, 2024 | 212.16 | 215.19 | 210.94 | 213.88 | 900,983 | +1.91(+0.90%) |
Mar 18, 2024 | 210.46 | 212.82 | 207.50 | 211.97 | 1,393,351 | +1.55(+0.74%) |
Mar 15, 2024 | 215.09 | 216.88 | 208.82 | 210.42 | 5,273,666 | -5.30(-2.46%) |
Mar 14, 2024 | 207.83 | 221.80 | 207.83 | 215.72 | 6,683,706 | +28.90(+15.47%) |
Mar 13, 2024 | 181.33 | 188.76 | 181.33 | 186.81 | 2,256,580 | +5.48(+3.02%) |
Mar 12, 2024 | 180.78 | 183.79 | 179.89 | 181.33 | 1,299,341 | +1.76(+0.98%) |
Mar 11, 2024 | 179.54 | 180.53 | 177.31 | 179.57 | 959,722 | -0.63(-0.35%) |
Mar 08, 2024 | 181.81 | 182.95 | 179.40 | 180.20 | 1,500,276 | -1.05(-0.58%) |
Mar 07, 2024 | 181.77 | 183.45 | 180.14 | 181.25 | 924,413 | +1.58(+0.88%) |
Mar 06, 2024 | 185.02 | 189.16 | 177.95 | 179.67 | 2,228,814 | -0.31(-0.17%) |
Mar 05, 2024 | 179.05 | 182.41 | 178.20 | 179.98 | 928,456 | +1.16(+0.65%) |
Mar 04, 2024 | 178.96 | 179.99 | 176.82 | 178.81 | 1,366,209 | -1.51(-0.84%) |
Mar 01, 2024 | 177.68 | 180.39 | 177.34 | 180.33 | 797,095 | +3.33(+1.88%) |
Feb 29, 2024 | 176.94 | 177.60 | 175.34 | 177.00 | 1,138,470 | +0.42(+0.24%) |
Feb 28, 2024 | 175.43 | 177.40 | 175.43 | 176.58 | 573,866 | +0.37(+0.21%) |
Feb 27, 2024 | 175.00 | 176.82 | 174.43 | 176.21 | 761,624 | +1.57(+0.90%) |
Feb 26, 2024 | 171.63 | 175.87 | 171.63 | 174.64 | 890,930 | +2.84(+1.65%) |
Feb 23, 2024 | 168.26 | 172.46 | 167.96 | 171.80 | 793,008 | +3.77(+2.24%) |
Feb 22, 2024 | 166.67 | 168.37 | 164.92 | 168.03 | 1,245,627 | +2.78(+1.68%) |
Feb 21, 2024 | 166.25 | 167.34 | 164.56 | 165.25 | 1,050,097 | -0.36(-0.22%) |
Feb 20, 2024 | 166.82 | 167.67 | 164.48 | 165.61 | 1,069,197 | -2.69(-1.60%) |
Feb 16, 2024 | 167.85 | 169.81 | 167.50 | 168.30 | 773,336 | -1.02(-0.60%) |
Feb 15, 2024 | 167.28 | 169.69 | 167.06 | 169.32 | 846,289 | +3.23(+1.95%) |
Feb 14, 2024 | 166.71 | 167.45 | 163.49 | 166.09 | 936,882 | +1.38(+0.84%) |
Feb 13, 2024 | 161.19 | 165.81 | 159.61 | 164.71 | 827,891 | -0.89(-0.53%) |
Feb 12, 2024 | 163.20 | 166.21 | 163.16 | 165.59 | 922,243 | +4.24(+2.63%) |
Feb 09, 2024 | 162.15 | 162.55 | 159.38 | 161.35 | 801,168 | +2.19(+1.38%) |
Feb 08, 2024 | 158.69 | 159.30 | 155.86 | 159.16 | 817,473 | +1.37(+0.87%) |
Feb 07, 2024 | 157.16 | 157.80 | 155.42 | 157.79 | 862,157 | +1.64(+1.05%) |
Feb 06, 2024 | 155.63 | 157.71 | 155.00 | 156.15 | 750,641 | +0.49(+0.31%) |
Feb 05, 2024 | 152.76 | 156.00 | 151.65 | 155.66 | 748,436 | +0.49(+0.31%) |
Feb 02, 2024 | 150.74 | 156.39 | 149.28 | 155.18 | 765,178 | +3.36(+2.22%) |
Feb 01, 2024 | 149.38 | 152.10 | 149.03 | 151.81 | 868,680 | +3.49(+2.35%) |
Jan 31, 2024 | 151.86 | 152.68 | 148.42 | 148.32 | 811,756 | -3.99(-2.62%) |
Jan 30, 2024 | 151.29 | 153.06 | 150.70 | 152.31 | 652,053 | +1.08(+0.72%) |
Jan 29, 2024 | 152.43 | 153.58 | 149.28 | 151.22 | 847,256 | -1.03(-0.68%) |
Jan 26, 2024 | 152.93 | 154.39 | 151.64 | 152.26 | 733,284 | -0.12(-0.08%) |
Jan 25, 2024 | 151.22 | 152.74 | 150.75 | 152.38 | 1,051,443 | +2.35(+1.57%) |
Jan 24, 2024 | 150.66 | 150.66 | 148.17 | 150.03 | 874,870 | +0.54(+0.36%) |
Jan 23, 2024 | 152.49 | 153.74 | 148.19 | 149.49 | 1,294,655 | -2.01(-1.33%) |
Jan 22, 2024 | 146.44 | 152.29 | 146.12 | 151.50 | 1,958,981 | +5.75(+3.95%) |
Jan 19, 2024 | 143.47 | 146.40 | 142.17 | 145.75 | 1,183,031 | +2.57(+1.79%) |
Jan 18, 2024 | 141.89 | 143.26 | 140.31 | 143.19 | 1,064,395 | +2.04(+1.45%) |
Jan 17, 2024 | 140.38 | 141.55 | 139.05 | 141.15 | 703,587 | -0.90(-0.63%) |
Jan 16, 2024 | 138.91 | 143.61 | 138.78 | 142.04 | 1,624,865 | +1.91(+1.36%) |
Jan 12, 2024 | 139.57 | 141.49 | 139.04 | 140.13 | 990,043 | +0.99(+0.71%) |
Jan 11, 2024 | 140.31 | 140.31 | 136.75 | 139.15 | 1,228,422 | -0.49(-0.35%) |
Jan 10, 2024 | 140.32 | 141.28 | 139.60 | 139.63 | 784,171 | -0.69(-0.49%) |
Jan 09, 2024 | 138.37 | 141.40 | 137.66 | 140.32 | 1,175,597 | +1.17(+0.84%) |
Jan 08, 2024 | 139.08 | 139.78 | 137.34 | 139.15 | 1,047,974 | +0.91(+0.66%) |
Jan 05, 2024 | 137.66 | 141.22 | 137.66 | 138.23 | 816,633 | +0.41(+0.30%) |
Jan 04, 2024 | 137.21 | 139.14 | 136.37 | 137.82 | 1,308,818 | -0.33(-0.24%) |
Jan 03, 2024 | 143.43 | 143.79 | 138.06 | 138.15 | 1,317,472 | -7.11(-4.90%) |
Jan 02, 2024 | 145.08 | 147.29 | 144.13 | 145.26 | 925,349 | -0.95(-0.65%) |
Dec 29, 2023 | 146.25 | 147.95 | 145.84 | 146.21 | 993,476 | -0.45(-0.31%) |
Dec 28, 2023 | 145.77 | 148.08 | 145.61 | 146.66 | 846,352 | -0.03(-0.02%) |
Dec 27, 2023 | 144.75 | 146.75 | 144.07 | 146.69 | 1,270,465 | +0.88(+0.60%) |
Dec 26, 2023 | 142.44 | 145.93 | 141.98 | 145.81 | 1,107,913 | +3.72(+2.62%) |
Dec 22, 2023 | 142.07 | 144.97 | 140.13 | 142.09 | 1,387,880 | -3.98(-2.72%) |
Dec 21, 2023 | 146.27 | 146.95 | 144.21 | 146.07 | 884,507 | +1.12(+0.78%) |
Dec 20, 2023 | 144.54 | 147.19 | 143.71 | 144.95 | 842,952 | -0.25(-0.17%) |
Dec 19, 2023 | 142.09 | 145.95 | 141.90 | 145.19 | 1,865,330 | +3.55(+2.51%) |
Dec 18, 2023 | 144.46 | 144.46 | 141.49 | 141.64 | 980,555 | -2.31(-1.60%) |
Dec 15, 2023 | 144.67 | 145.34 | 142.89 | 143.95 | 1,704,625 | -0.70(-0.48%) |
Dec 14, 2023 | 142.11 | 145.11 | 141.47 | 144.65 | 1,785,606 | +5.00(+3.58%) |
Dec 13, 2023 | 136.58 | 139.83 | 135.27 | 139.64 | 1,304,902 | +3.66(+2.69%) |
Dec 12, 2023 | 137.93 | 137.93 | 135.40 | 135.99 | 791,353 | -1.25(-0.91%) |
Dec 11, 2023 | 136.58 | 139.46 | 136.33 | 137.23 | 1,586,519 | +0.81(+0.59%) |
Dec 08, 2023 | 135.51 | 137.14 | 134.93 | 136.42 | 804,006 | +0.63(+0.47%) |
Dec 07, 2023 | 137.29 | 137.73 | 134.79 | 135.79 | 920,838 | -0.95(-0.69%) |
Dec 06, 2023 | 137.11 | 138.71 | 136.42 | 136.74 | 1,014,584 | +1.22(+0.90%) |
Dec 05, 2023 | 138.36 | 138.63 | 134.83 | 135.52 | 1,310,060 | -3.92(-2.81%) |
Dec 04, 2023 | 136.52 | 140.78 | 136.16 | 139.45 | 2,135,206 | +2.84(+2.08%) |