Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 197.52 | 197.52 | 194.66 | 195.76 | 247,500 | -1.78(-0.90%) |
Jun 05, 2024 | 195.65 | 200.26 | 194.71 | 197.54 | 257,154 | +2.36(+1.21%) |
Jun 04, 2024 | 199.80 | 200.24 | 194.83 | 195.18 | 352,154 | -6.20(-3.08%) |
Jun 03, 2024 | 204.01 | 204.01 | 198.05 | 201.38 | 225,767 | -1.56(-0.77%) |
May 31, 2024 | 201.45 | 203.58 | 199.43 | 202.94 | 376,504 | +1.74(+0.86%) |
May 30, 2024 | 198.68 | 201.66 | 197.93 | 201.20 | 212,512 | +2.98(+1.50%) |
May 29, 2024 | 198.66 | 199.17 | 197.13 | 198.22 | 180,586 | -2.96(-1.47%) |
May 28, 2024 | 204.06 | 204.94 | 200.15 | 201.18 | 206,660 | -2.43(-1.19%) |
May 24, 2024 | 200.33 | 204.88 | 199.76 | 203.61 | 213,213 | +4.31(+2.16%) |
May 23, 2024 | 201.50 | 202.11 | 198.80 | 199.30 | 281,971 | -1.75(-0.87%) |
May 22, 2024 | 204.28 | 205.50 | 199.04 | 201.05 | 346,584 | -3.90(-1.90%) |
May 21, 2024 | 201.99 | 205.50 | 201.87 | 204.96 | 288,883 | +2.74(+1.35%) |
May 20, 2024 | 202.88 | 204.05 | 201.41 | 202.22 | 226,712 | -0.46(-0.23%) |
May 17, 2024 | 199.55 | 202.87 | 198.83 | 202.67 | 263,041 | +4.19(+2.11%) |
May 16, 2024 | 198.77 | 200.48 | 198.14 | 198.48 | 230,001 | -1.02(-0.51%) |
May 15, 2024 | 196.67 | 199.65 | 195.92 | 199.50 | 240,263 | +4.41(+2.26%) |
May 14, 2024 | 195.86 | 196.71 | 194.70 | 195.08 | 174,139 | -0.02(-0.01%) |
May 13, 2024 | 196.72 | 197.41 | 195.00 | 195.10 | 191,416 | -0.37(-0.19%) |
May 10, 2024 | 193.77 | 196.21 | 193.11 | 195.47 | 288,571 | +1.76(+0.91%) |
May 09, 2024 | 193.08 | 193.80 | 191.03 | 193.71 | 297,453 | +0.92(+0.48%) |
May 08, 2024 | 191.44 | 192.90 | 189.87 | 192.79 | 239,736 | +0.46(+0.24%) |
May 07, 2024 | 192.53 | 193.26 | 191.51 | 192.34 | 474,994 | -0.13(-0.07%) |
May 06, 2024 | 191.11 | 192.57 | 190.66 | 192.47 | 235,189 | +3.39(+1.79%) |
May 03, 2024 | 188.75 | 189.61 | 187.28 | 189.08 | 373,283 | +3.29(+1.77%) |
May 02, 2024 | 185.05 | 187.13 | 184.13 | 185.79 | 315,526 | +2.44(+1.33%) |
May 01, 2024 | 181.25 | 186.87 | 179.40 | 183.35 | 380,688 | +2.57(+1.42%) |
Apr 30, 2024 | 183.27 | 184.28 | 180.69 | 180.78 | 342,490 | -3.34(-1.81%) |
Apr 29, 2024 | 184.27 | 185.28 | 183.18 | 184.12 | 409,015 | +0.56(+0.30%) |
Apr 26, 2024 | 183.72 | 184.87 | 182.99 | 183.56 | 356,704 | +0.64(+0.35%) |
Apr 25, 2024 | 181.35 | 185.14 | 176.50 | 182.92 | 850,993 | -2.93(-1.58%) |
Apr 24, 2024 | 175.70 | 190.60 | 174.55 | 185.85 | 1,314,722 | -9.47(-4.85%) |
Apr 23, 2024 | 191.79 | 197.67 | 191.74 | 195.32 | 515,058 | +4.00(+2.09%) |
Apr 22, 2024 | 187.09 | 192.55 | 184.94 | 191.32 | 383,771 | +5.70(+3.07%) |
Apr 19, 2024 | 184.84 | 186.95 | 184.04 | 185.62 | 295,981 | +1.07(+0.58%) |
Apr 18, 2024 | 185.71 | 186.96 | 183.32 | 184.56 | 223,582 | -0.21(-0.11%) |
Apr 17, 2024 | 185.86 | 187.62 | 184.76 | 184.76 | 370,431 | +0.83(+0.45%) |
Apr 16, 2024 | 184.55 | 185.26 | 182.20 | 183.94 | 207,865 | -1.19(-0.64%) |
Apr 15, 2024 | 192.17 | 193.17 | 183.79 | 185.12 | 237,629 | -5.02(-2.64%) |
Apr 12, 2024 | 191.46 | 192.42 | 188.45 | 190.14 | 507,614 | -3.18(-1.64%) |
Apr 11, 2024 | 191.70 | 193.57 | 188.75 | 193.32 | 383,295 | +2.68(+1.41%) |
Apr 10, 2024 | 189.37 | 192.41 | 188.04 | 190.64 | 326,817 | -2.44(-1.26%) |
Apr 09, 2024 | 194.54 | 195.08 | 191.90 | 193.08 | 325,458 | -1.75(-0.90%) |
Apr 08, 2024 | 194.54 | 196.03 | 193.46 | 194.84 | 198,379 | +2.20(+1.14%) |
Apr 05, 2024 | 190.70 | 193.19 | 190.11 | 192.63 | 264,850 | +2.44(+1.28%) |
Apr 04, 2024 | 193.64 | 194.79 | 189.35 | 190.19 | 294,061 | -1.71(-0.89%) |
Apr 03, 2024 | 189.84 | 192.12 | 189.69 | 191.91 | 293,787 | +3.90(+2.07%) |
Apr 02, 2024 | 186.80 | 188.55 | 186.14 | 188.01 | 321,791 | -0.49(-0.26%) |
Apr 01, 2024 | 191.83 | 192.14 | 187.54 | 188.50 | 285,209 | -3.33(-1.73%) |
Mar 28, 2024 | 192.41 | 192.73 | 190.67 | 191.83 | 357,927 | +0.38(+0.20%) |
Mar 27, 2024 | 190.77 | 192.64 | 189.84 | 191.45 | 422,300 | +1.95(+1.03%) |
Mar 26, 2024 | 192.08 | 193.09 | 189.41 | 189.50 | 427,595 | -2.10(-1.10%) |
Mar 25, 2024 | 191.00 | 193.79 | 191.00 | 191.60 | 190,637 | +0.28(+0.15%) |
Mar 22, 2024 | 194.40 | 194.53 | 190.18 | 191.32 | 183,265 | -3.03(-1.56%) |
Mar 21, 2024 | 193.22 | 198.20 | 191.72 | 194.35 | 466,319 | +2.96(+1.55%) |
Mar 20, 2024 | 189.17 | 191.91 | 185.51 | 191.39 | 309,411 | +1.54(+0.81%) |
Mar 19, 2024 | 186.32 | 189.94 | 186.32 | 189.84 | 299,464 | +2.65(+1.42%) |
Mar 18, 2024 | 188.78 | 189.90 | 187.15 | 187.20 | 242,020 | -1.32(-0.70%) |
Mar 15, 2024 | 187.96 | 190.42 | 187.58 | 188.52 | 772,730 | -0.70(-0.37%) |
Mar 14, 2024 | 192.77 | 193.19 | 187.52 | 189.22 | 362,172 | -4.70(-2.42%) |
Mar 13, 2024 | 190.54 | 194.69 | 190.23 | 193.92 | 327,259 | +3.94(+2.08%) |
Mar 12, 2024 | 192.98 | 193.78 | 189.84 | 189.97 | 303,020 | -2.81(-1.46%) |
Mar 11, 2024 | 194.68 | 195.00 | 192.24 | 192.78 | 716,487 | -2.77(-1.42%) |
Mar 08, 2024 | 194.23 | 197.26 | 194.02 | 195.55 | 818,072 | +2.09(+1.08%) |
Mar 07, 2024 | 194.23 | 194.35 | 191.84 | 193.46 | 375,447 | +0.21(+0.11%) |
Mar 06, 2024 | 193.89 | 193.96 | 190.90 | 193.25 | 515,172 | -0.15(-0.08%) |
Mar 05, 2024 | 188.91 | 193.43 | 188.91 | 193.40 | 511,176 | +3.32(+1.75%) |
Mar 04, 2024 | 185.79 | 191.22 | 185.79 | 190.08 | 381,834 | +4.53(+2.44%) |
Mar 01, 2024 | 186.45 | 187.78 | 184.97 | 185.55 | 379,827 | -0.79(-0.42%) |
Feb 29, 2024 | 184.60 | 186.86 | 183.89 | 186.34 | 366,314 | +3.32(+1.81%) |
Feb 28, 2024 | 181.71 | 183.59 | 181.65 | 183.02 | 243,172 | +0.66(+0.36%) |
Feb 27, 2024 | 181.71 | 182.43 | 179.62 | 182.37 | 237,917 | +0.93(+0.51%) |
Feb 26, 2024 | 182.03 | 183.36 | 180.85 | 181.44 | 179,228 | -0.85(-0.46%) |
Feb 23, 2024 | 184.33 | 185.78 | 182.28 | 182.28 | 152,873 | -1.51(-0.82%) |
Feb 22, 2024 | 181.38 | 183.97 | 180.47 | 183.80 | 310,456 | +4.00(+2.23%) |
Feb 21, 2024 | 179.33 | 179.87 | 178.24 | 179.79 | 285,787 | -0.62(-0.34%) |
Feb 20, 2024 | 180.80 | 183.39 | 179.75 | 180.41 | 233,030 | -2.52(-1.38%) |
Feb 16, 2024 | 183.72 | 185.40 | 182.79 | 182.93 | 295,326 | -1.13(-0.61%) |
Feb 15, 2024 | 182.53 | 185.29 | 181.50 | 184.06 | 317,558 | +2.76(+1.52%) |
Feb 14, 2024 | 181.51 | 183.17 | 179.45 | 181.30 | 457,752 | +2.27(+1.27%) |
Feb 13, 2024 | 176.87 | 180.73 | 176.55 | 179.03 | 534,888 | -2.95(-1.62%) |
Feb 12, 2024 | 177.45 | 182.49 | 177.45 | 181.98 | 428,941 | +4.94(+2.79%) |
Feb 09, 2024 | 174.50 | 177.31 | 174.07 | 177.04 | 482,004 | +2.59(+1.48%) |
Feb 08, 2024 | 169.48 | 174.73 | 168.90 | 174.45 | 535,581 | +3.60(+2.11%) |
Feb 07, 2024 | 166.67 | 172.40 | 166.67 | 170.85 | 800,403 | -1.35(-0.78%) |
Feb 06, 2024 | 172.99 | 174.67 | 170.61 | 172.20 | 343,440 | -1.21(-0.70%) |
Feb 05, 2024 | 173.97 | 174.55 | 171.67 | 173.41 | 327,499 | -1.98(-1.13%) |
Feb 02, 2024 | 173.06 | 177.82 | 172.20 | 175.39 | 477,010 | +1.77(+1.02%) |
Feb 01, 2024 | 171.81 | 173.66 | 167.23 | 173.62 | 530,775 | +3.28(+1.93%) |
Jan 31, 2024 | 179.60 | 180.52 | 169.73 | 170.33 | 617,889 | -4.48(-2.56%) |
Jan 30, 2024 | 172.95 | 175.66 | 171.74 | 174.82 | 452,970 | +0.43(+0.24%) |
Jan 29, 2024 | 171.96 | 175.10 | 171.93 | 174.39 | 287,675 | +1.91(+1.11%) |
Jan 26, 2024 | 175.20 | 175.40 | 172.34 | 172.47 | 192,615 | -1.84(-1.05%) |
Jan 25, 2024 | 176.01 | 176.15 | 173.71 | 174.31 | 477,943 | +0.91(+0.53%) |
Jan 24, 2024 | 176.12 | 176.41 | 172.62 | 173.40 | 181,499 | -0.62(-0.35%) |
Jan 23, 2024 | 174.46 | 174.97 | 171.10 | 174.01 | 241,887 | +0.17(+0.10%) |
Jan 22, 2024 | 171.58 | 174.59 | 171.50 | 173.84 | 259,406 | +3.40(+2.00%) |
Jan 19, 2024 | 169.62 | 170.46 | 167.98 | 170.44 | 209,472 | +1.81(+1.08%) |
Jan 18, 2024 | 169.41 | 169.41 | 166.53 | 168.63 | 153,971 | +0.67(+0.40%) |
Jan 17, 2024 | 165.68 | 168.15 | 165.68 | 167.96 | 193,384 | -0.22(-0.13%) |
Jan 16, 2024 | 164.79 | 168.24 | 163.73 | 168.18 | 338,217 | +1.60(+0.96%) |
Jan 12, 2024 | 167.59 | 167.67 | 164.52 | 166.58 | 200,963 | +0.83(+0.50%) |
Jan 11, 2024 | 166.18 | 166.18 | 163.94 | 165.75 | 226,396 | -0.91(-0.55%) |
Jan 10, 2024 | 167.56 | 168.13 | 166.30 | 166.66 | 178,755 | -0.66(-0.40%) |
Jan 09, 2024 | 168.19 | 168.19 | 164.22 | 167.33 | 268,040 | -3.71(-2.17%) |
Jan 08, 2024 | 166.01 | 171.17 | 165.87 | 171.04 | 219,642 | +5.80(+3.51%) |
Jan 05, 2024 | 162.18 | 165.87 | 161.40 | 165.24 | 277,709 | +2.71(+1.67%) |
Jan 04, 2024 | 162.23 | 164.65 | 161.41 | 162.53 | 322,845 | +0.18(+0.11%) |
Jan 03, 2024 | 165.82 | 165.82 | 161.99 | 162.35 | 295,881 | -5.02(-3.00%) |