Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 198.35 | 199.75 | 196.46 | 198.93 | 1,540,637 | +1.25(+0.63%) |
May 30, 2024 | 200.71 | 202.26 | 197.31 | 197.68 | 646,891 | -2.73(-1.36%) |
May 29, 2024 | 203.95 | 204.62 | 200.21 | 200.41 | 444,826 | -5.94(-2.88%) |
May 28, 2024 | 215.60 | 215.78 | 205.33 | 206.35 | 448,404 | -10.54(-4.86%) |
May 24, 2024 | 214.33 | 217.32 | 213.14 | 216.89 | 215,875 | +2.40(+1.12%) |
May 23, 2024 | 218.26 | 219.04 | 213.69 | 214.49 | 251,418 | -4.92(-2.24%) |
May 22, 2024 | 217.50 | 221.00 | 217.05 | 219.41 | 192,172 | +1.85(+0.85%) |
May 21, 2024 | 214.23 | 218.08 | 213.41 | 217.56 | 302,283 | +2.59(+1.20%) |
May 20, 2024 | 214.05 | 216.47 | 213.16 | 214.97 | 295,625 | +1.00(+0.47%) |
May 17, 2024 | 216.96 | 216.96 | 210.75 | 213.97 | 280,120 | -1.88(-0.87%) |
May 16, 2024 | 215.72 | 218.21 | 213.53 | 215.86 | 338,799 | -0.31(-0.14%) |
May 15, 2024 | 207.69 | 216.71 | 207.69 | 216.17 | 756,997 | +12.45(+6.11%) |
May 14, 2024 | 206.14 | 207.04 | 201.67 | 203.72 | 374,540 | -1.50(-0.73%) |
May 13, 2024 | 206.28 | 212.03 | 205.16 | 205.22 | 337,090 | -0.18(-0.09%) |
May 10, 2024 | 204.54 | 205.91 | 202.29 | 205.40 | 449,360 | +1.29(+0.63%) |
May 09, 2024 | 201.41 | 205.02 | 201.16 | 204.12 | 307,772 | +2.60(+1.29%) |
May 08, 2024 | 199.09 | 202.19 | 197.50 | 201.52 | 401,781 | +1.31(+0.66%) |
May 07, 2024 | 207.95 | 209.58 | 197.33 | 200.20 | 689,345 | -4.89(-2.39%) |
May 06, 2024 | 205.23 | 207.24 | 202.97 | 205.09 | 570,419 | +1.97(+0.97%) |
May 03, 2024 | 210.74 | 210.74 | 201.75 | 203.12 | 507,576 | -5.28(-2.53%) |
May 02, 2024 | 207.55 | 208.53 | 203.06 | 208.40 | 360,183 | +2.87(+1.40%) |
May 01, 2024 | 199.40 | 209.16 | 198.65 | 205.53 | 467,862 | +6.13(+3.07%) |
Apr 30, 2024 | 200.43 | 202.67 | 199.30 | 199.40 | 435,556 | -4.00(-1.96%) |
Apr 29, 2024 | 202.98 | 204.51 | 201.74 | 203.40 | 512,318 | +2.30(+1.14%) |
Apr 26, 2024 | 200.61 | 203.18 | 200.47 | 201.10 | 254,516 | +0.21(+0.10%) |
Apr 25, 2024 | 202.54 | 203.38 | 200.23 | 200.89 | 241,792 | -2.63(-1.29%) |
Apr 24, 2024 | 202.53 | 204.53 | 200.63 | 203.52 | 253,867 | -0.55(-0.27%) |
Apr 23, 2024 | 203.14 | 205.51 | 201.95 | 204.07 | 267,945 | +0.34(+0.17%) |
Apr 22, 2024 | 203.90 | 205.89 | 202.01 | 203.73 | 279,174 | +0.42(+0.21%) |
Apr 19, 2024 | 202.26 | 206.40 | 200.25 | 203.31 | 360,885 | +0.86(+0.42%) |
Apr 18, 2024 | 201.50 | 203.96 | 198.66 | 202.45 | 282,582 | +1.22(+0.60%) |
Apr 17, 2024 | 204.34 | 204.47 | 200.66 | 201.24 | 469,438 | -0.84(-0.41%) |
Apr 16, 2024 | 203.82 | 205.81 | 201.27 | 202.07 | 445,102 | -2.16(-1.06%) |
Apr 15, 2024 | 212.94 | 212.94 | 204.08 | 204.24 | 393,091 | -8.03(-3.78%) |
Apr 12, 2024 | 215.81 | 215.81 | 210.94 | 212.27 | 348,987 | -4.76(-2.20%) |
Apr 11, 2024 | 220.28 | 221.61 | 215.56 | 217.03 | 304,202 | -4.40(-1.98%) |
Apr 10, 2024 | 220.04 | 225.77 | 219.89 | 221.43 | 368,319 | -4.30(-1.90%) |
Apr 09, 2024 | 225.71 | 227.31 | 223.98 | 225.72 | 408,550 | +2.17(+0.97%) |
Apr 08, 2024 | 227.45 | 228.72 | 222.98 | 223.55 | 497,678 | -1.07(-0.48%) |
Apr 05, 2024 | 222.10 | 224.95 | 219.97 | 224.62 | 429,248 | +0.60(+0.27%) |
Apr 04, 2024 | 217.10 | 225.63 | 217.10 | 224.02 | 548,444 | +9.82(+4.58%) |
Apr 03, 2024 | 212.51 | 215.09 | 209.98 | 214.20 | 317,083 | +0.58(+0.27%) |
Apr 02, 2024 | 214.69 | 216.66 | 211.55 | 213.62 | 247,983 | -2.19(-1.02%) |
Apr 01, 2024 | 218.69 | 218.85 | 212.75 | 215.82 | 244,205 | -2.68(-1.23%) |
Mar 28, 2024 | 217.25 | 219.03 | 219.02 | 218.50 | 259,681 | +1.50(+0.69%) |
Mar 27, 2024 | 215.47 | 217.20 | 212.31 | 217.00 | 335,015 | +3.22(+1.51%) |
Mar 26, 2024 | 220.13 | 220.13 | 213.56 | 213.78 | 342,724 | -5.08(-2.32%) |
Mar 25, 2024 | 221.80 | 224.01 | 216.98 | 218.87 | 250,994 | -2.07(-0.94%) |
Mar 22, 2024 | 222.09 | 222.09 | 218.62 | 220.94 | 294,166 | -2.10(-0.94%) |
Mar 21, 2024 | 218.68 | 223.75 | 216.27 | 223.04 | 380,621 | +7.07(+3.28%) |
Mar 20, 2024 | 216.91 | 217.99 | 214.87 | 215.97 | 256,791 | -1.80(-0.83%) |
Mar 19, 2024 | 218.17 | 220.70 | 216.10 | 217.77 | 271,436 | -0.95(-0.43%) |
Mar 18, 2024 | 217.49 | 221.26 | 216.84 | 218.72 | 307,103 | +1.02(+0.47%) |
Mar 15, 2024 | 214.80 | 219.95 | 214.80 | 217.70 | 973,914 | +1.81(+0.84%) |
Mar 14, 2024 | 224.35 | 226.23 | 211.57 | 215.89 | 481,691 | -8.28(-3.69%) |
Mar 13, 2024 | 221.93 | 226.09 | 220.84 | 224.17 | 368,238 | +2.25(+1.01%) |
Mar 12, 2024 | 222.40 | 226.53 | 220.50 | 221.92 | 525,574 | -0.50(-0.22%) |
Mar 11, 2024 | 215.26 | 224.63 | 215.26 | 222.41 | 714,946 | +8.03(+3.75%) |
Mar 08, 2024 | 208.53 | 214.66 | 206.81 | 214.38 | 460,109 | +6.02(+2.89%) |
Mar 07, 2024 | 209.78 | 211.68 | 206.32 | 208.36 | 322,523 | +1.31(+0.63%) |
Mar 06, 2024 | 211.89 | 212.71 | 206.47 | 207.06 | 388,878 | -3.51(-1.67%) |
Mar 05, 2024 | 211.63 | 213.91 | 199.68 | 210.56 | 906,598 | -3.47(-1.62%) |
Mar 04, 2024 | 217.25 | 218.06 | 213.07 | 214.03 | 415,436 | -3.36(-1.55%) |
Mar 01, 2024 | 212.03 | 222.06 | 209.47 | 217.39 | 419,983 | +4.71(+2.22%) |
Feb 29, 2024 | 212.27 | 213.62 | 210.29 | 212.68 | 450,410 | +0.82(+0.39%) |
Feb 28, 2024 | 212.04 | 214.52 | 211.72 | 211.86 | 317,624 | -1.38(-0.64%) |
Feb 27, 2024 | 214.26 | 214.26 | 209.43 | 213.24 | 396,886 | +0.05(+0.02%) |
Feb 26, 2024 | 213.89 | 214.87 | 212.30 | 213.19 | 360,393 | -1.00(-0.47%) |
Feb 23, 2024 | 213.27 | 215.06 | 212.57 | 214.18 | 338,741 | +1.37(+0.64%) |
Feb 22, 2024 | 216.15 | 216.15 | 210.97 | 212.82 | 390,363 | -1.44(-0.67%) |
Feb 21, 2024 | 212.72 | 214.65 | 210.46 | 214.26 | 297,102 | +1.02(+0.48%) |
Feb 20, 2024 | 215.76 | 216.62 | 211.25 | 213.25 | 395,326 | -5.04(-2.31%) |
Feb 16, 2024 | 219.84 | 220.75 | 216.50 | 218.29 | 252,119 | -1.46(-0.66%) |
Feb 15, 2024 | 217.18 | 221.51 | 217.18 | 219.74 | 287,115 | +4.28(+1.98%) |
Feb 14, 2024 | 220.77 | 222.13 | 214.97 | 215.47 | 385,057 | -3.13(-1.43%) |
Feb 13, 2024 | 221.99 | 223.78 | 215.82 | 218.60 | 647,981 | -6.58(-2.92%) |
Feb 12, 2024 | 221.86 | 226.78 | 220.60 | 225.18 | 327,958 | +3.35(+1.51%) |
Feb 09, 2024 | 222.68 | 225.09 | 218.64 | 221.83 | 286,164 | -0.87(-0.39%) |
Feb 08, 2024 | 222.58 | 228.32 | 222.01 | 222.69 | 394,759 | -2.20(-0.98%) |
Feb 07, 2024 | 221.01 | 225.93 | 218.73 | 224.90 | 521,666 | +5.12(+2.33%) |
Feb 06, 2024 | 218.69 | 220.16 | 213.41 | 219.78 | 832,891 | -0.03(-0.01%) |
Feb 05, 2024 | 222.15 | 223.63 | 213.49 | 219.81 | 1,083,677 | -3.40(-1.52%) |
Feb 02, 2024 | 216.11 | 223.79 | 213.71 | 223.21 | 1,072,362 | +5.71(+2.63%) |
Feb 01, 2024 | 221.93 | 225.03 | 212.96 | 217.50 | 1,385,988 | -6.51(-2.90%) |
Jan 31, 2024 | 279.02 | 279.02 | 223.37 | 224.00 | 1,917,081 | -48.49(-17.80%) |
Jan 30, 2024 | 276.15 | 276.28 | 270.95 | 272.50 | 478,842 | -4.00(-1.45%) |
Jan 29, 2024 | 274.15 | 277.46 | 274.15 | 276.50 | 298,482 | +1.85(+0.67%) |
Jan 26, 2024 | 274.39 | 275.43 | 272.91 | 274.65 | 225,752 | +3.11(+1.14%) |
Jan 25, 2024 | 274.72 | 274.72 | 267.37 | 271.54 | 240,902 | -1.51(-0.55%) |
Jan 24, 2024 | 272.37 | 276.56 | 272.29 | 273.05 | 368,801 | +2.54(+0.94%) |
Jan 23, 2024 | 265.92 | 270.80 | 265.15 | 270.51 | 321,995 | +6.08(+2.30%) |
Jan 22, 2024 | 265.21 | 266.15 | 262.93 | 264.43 | 247,604 | +0.28(+0.11%) |
Jan 19, 2024 | 263.85 | 264.76 | 260.25 | 264.15 | 259,200 | +1.20(+0.46%) |
Jan 18, 2024 | 263.24 | 263.36 | 261.12 | 262.95 | 228,276 | +0.12(+0.05%) |
Jan 17, 2024 | 263.40 | 265.21 | 260.56 | 262.83 | 196,375 | -4.37(-1.64%) |
Jan 16, 2024 | 266.91 | 267.57 | 263.98 | 267.20 | 252,033 | +0.02(+0.01%) |
Jan 12, 2024 | 271.15 | 271.15 | 267.05 | 267.18 | 205,682 | -1.23(-0.46%) |
Jan 11, 2024 | 271.17 | 271.17 | 264.48 | 268.41 | 272,424 | -1.75(-0.65%) |
Jan 10, 2024 | 270.05 | 271.32 | 267.65 | 270.16 | 294,715 | -0.40(-0.15%) |
Jan 09, 2024 | 272.76 | 275.12 | 270.22 | 270.56 | 192,913 | -5.06(-1.84%) |
Jan 08, 2024 | 274.69 | 277.49 | 273.50 | 275.62 | 269,793 | +1.30(+0.47%) |
Jan 05, 2024 | 273.17 | 279.30 | 271.65 | 274.32 | 305,996 | +0.78(+0.28%) |
Jan 04, 2024 | 275.81 | 275.81 | 265.47 | 273.55 | 556,894 | -3.56(-1.28%) |
Jan 03, 2024 | 283.91 | 283.91 | 275.44 | 277.11 | 374,484 | -7.43(-2.61%) |
Jan 02, 2024 | 289.75 | 289.75 | 277.24 | 284.54 | 359,009 | -6.36(-2.19%) |
Dec 29, 2023 | 293.17 | 295.98 | 288.16 | 290.89 | 217,633 | -3.55(-1.20%) |
Dec 28, 2023 | 293.18 | 295.36 | 291.90 | 294.44 | 144,115 | +0.59(+0.20%) |
Dec 27, 2023 | 289.06 | 294.14 | 289.06 | 293.85 | 148,802 | +4.20(+1.45%) |
Dec 26, 2023 | 286.15 | 290.06 | 286.15 | 289.65 | 117,733 | +3.39(+1.18%) |
Dec 22, 2023 | 284.31 | 287.45 | 281.55 | 286.26 | 221,441 | +2.49(+0.88%) |
Dec 21, 2023 | 279.61 | 284.26 | 276.63 | 283.77 | 205,672 | +7.19(+2.60%) |
Dec 20, 2023 | 279.61 | 284.72 | 274.12 | 276.58 | 339,971 | -3.44(-1.23%) |
Dec 19, 2023 | 280.55 | 281.82 | 276.01 | 280.02 | 324,447 | -0.05(-0.02%) |
Dec 18, 2023 | 282.65 | 283.95 | 273.99 | 280.07 | 285,696 | +2.73(+0.99%) |
Dec 15, 2023 | 280.67 | 280.67 | 274.08 | 277.33 | 776,301 | -4.93(-1.75%) |
Dec 14, 2023 | 271.47 | 286.06 | 270.54 | 282.26 | 630,518 | +12.94(+4.81%) |
Dec 13, 2023 | 262.76 | 269.55 | 261.28 | 269.32 | 241,916 | +7.31(+2.79%) |
Dec 12, 2023 | 261.67 | 262.49 | 259.02 | 262.01 | 296,650 | +0.50(+0.19%) |
Dec 11, 2023 | 260.01 | 262.10 | 259.21 | 261.51 | 320,056 | +1.58(+0.61%) |
Dec 08, 2023 | 258.26 | 260.36 | 257.32 | 259.93 | 405,441 | +0.79(+0.31%) |
Dec 07, 2023 | 262.38 | 268.52 | 256.78 | 259.14 | 397,671 | -1.16(-0.45%) |
Dec 06, 2023 | 251.76 | 263.31 | 251.76 | 260.30 | 811,060 | +10.71(+4.29%) |
Dec 05, 2023 | 236.97 | 252.21 | 236.97 | 249.59 | 507,090 | +12.62(+5.33%) |
Dec 04, 2023 | 237.94 | 240.64 | 235.02 | 236.97 | 367,338 | -1.60(-0.67%) |