Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 248.90 | 252.20 | 242.00 | 250.00 | 328 | +1.06(+0.42%) |
Jun 07, 2024 | 246.00 | 249.00 | 243.33 | 248.94 | 142 | -0.56(-0.23%) |
Jun 06, 2024 | 252.28 | 255.00 | 248.04 | 249.51 | 5,469 | +1.49(+0.60%) |
Jun 05, 2024 | 245.76 | 254.96 | 245.76 | 248.02 | 228 | +4.78(+1.97%) |
Jun 04, 2024 | 244.28 | 249.09 | 243.24 | 243.24 | 149 | -2.06(-0.84%) |
Jun 03, 2024 | 246.23 | 253.55 | 245.30 | 245.30 | 314 | +0.19(+0.08%) |
May 31, 2024 | 248.99 | 255.00 | 245.11 | 245.11 | 104,211 | -3.04(-1.23%) |
May 30, 2024 | 245.45 | 256.29 | 245.45 | 248.16 | 182 | +1.16(+0.47%) |
May 29, 2024 | 245.84 | 255.90 | 244.48 | 247.00 | 516 | -7.49(-2.94%) |
May 28, 2024 | 260.00 | 262.00 | 252.00 | 254.49 | 1,273 | -4.98(-1.92%) |
May 24, 2024 | 257.50 | 259.70 | 256.41 | 259.47 | 190 | +2.36(+0.92%) |
May 23, 2024 | 253.71 | 260.00 | 253.71 | 257.11 | 9,047 | +5.61(+2.23%) |
May 22, 2024 | 253.27 | 258.52 | 251.50 | 251.50 | 472 | -2.50(-0.98%) |
May 21, 2024 | 253.70 | 254.19 | 250.72 | 254.00 | 1,457 | +0.31(+0.12%) |
May 20, 2024 | 250.67 | 253.69 | 250.67 | 253.69 | 597 | +4.94(+1.99%) |
May 17, 2024 | 253.08 | 253.08 | 248.75 | 248.75 | 2,151 | -3.91(-1.55%) |
May 16, 2024 | 253.53 | 258.79 | 252.66 | 252.66 | 490 | -4.89(-1.90%) |
May 15, 2024 | 254.40 | 261.92 | 254.40 | 257.55 | 510 | +0.00(+0.00%) |
May 14, 2024 | 253.52 | 257.65 | 251.82 | 257.55 | 805 | +1.65(+0.64%) |
May 13, 2024 | 251.47 | 256.00 | 251.47 | 255.90 | 1,524 | +4.43(+1.76%) |
May 10, 2024 | 251.53 | 251.70 | 250.00 | 251.47 | 621 | +4.17(+1.68%) |
May 09, 2024 | 244.50 | 250.15 | 244.50 | 247.30 | 625 | +3.30(+1.35%) |
May 08, 2024 | 243.00 | 244.50 | 242.25 | 244.00 | 840 | +5.00(+2.09%) |
May 07, 2024 | 236.24 | 240.00 | 236.24 | 239.00 | 879 | +4.00(+1.70%) |
May 06, 2024 | 237.00 | 237.31 | 234.66 | 235.00 | 1,420 | +1.35(+0.58%) |
May 03, 2024 | 233.86 | 234.09 | 231.35 | 233.65 | 567 | +3.66(+1.59%) |
May 02, 2024 | 229.00 | 230.85 | 164.12 | 229.99 | 208 | -1.49(-0.64%) |
May 01, 2024 | 234.60 | 234.60 | 229.43 | 231.48 | 111 | +0.88(+0.38%) |
Apr 30, 2024 | 232.68 | 232.68 | 228.06 | 230.60 | 413 | -5.68(-2.40%) |
Apr 29, 2024 | 232.00 | 236.30 | 231.00 | 236.28 | 190 | +3.55(+1.52%) |
Apr 26, 2024 | 229.23 | 237.00 | 229.23 | 232.74 | 875 | +2.90(+1.26%) |
Apr 25, 2024 | 230.45 | 230.45 | 226.18 | 229.84 | 1,001 | -4.13(-1.77%) |
Apr 24, 2024 | 236.05 | 236.05 | 226.15 | 233.97 | 3,939 | +10.47(+4.68%) |
Apr 23, 2024 | 220.50 | 223.99 | 220.50 | 223.50 | 609 | +3.09(+1.40%) |
Apr 22, 2024 | 221.00 | 222.53 | 218.00 | 220.41 | 259 | -4.19(-1.87%) |
Apr 19, 2024 | 224.00 | 224.60 | 222.00 | 224.60 | 637 | -5.40(-2.35%) |
Apr 18, 2024 | 229.09 | 232.06 | 226.02 | 230.00 | 3,211 | +6.96(+3.12%) |
Apr 17, 2024 | 224.20 | 230.30 | 222.39 | 223.04 | 440 | +1.40(+0.63%) |
Apr 16, 2024 | 222.30 | 226.75 | 221.64 | 221.64 | 251 | -1.98(-0.88%) |
Apr 15, 2024 | 228.55 | 228.69 | 223.62 | 223.62 | 696 | +1.89(+0.85%) |
Apr 12, 2024 | 225.20 | 225.20 | 221.42 | 221.73 | 637 | -3.27(-1.46%) |
Apr 11, 2024 | 230.45 | 230.45 | 222.60 | 225.00 | 1,880 | -1.00(-0.44%) |
Apr 10, 2024 | 219.70 | 226.00 | 219.70 | 226.00 | 2,431 | +0.84(+0.37%) |
Apr 09, 2024 | 226.73 | 227.50 | 224.10 | 225.16 | 1,742 | -1.85(-0.81%) |
Apr 08, 2024 | 233.90 | 234.20 | 227.01 | 227.01 | 1,474 | +1.13(+0.50%) |
Apr 05, 2024 | 223.75 | 227.50 | 223.59 | 225.88 | 342 | +2.88(+1.29%) |
Apr 04, 2024 | 224.67 | 226.00 | 223.00 | 223.00 | 971 | +0.38(+0.17%) |
Apr 03, 2024 | 220.49 | 223.98 | 220.49 | 222.62 | 284 | +1.62(+0.73%) |
Apr 02, 2024 | 220.00 | 221.25 | 219.00 | 221.00 | 1,186 | -5.26(-2.33%) |
Apr 01, 2024 | 221.00 | 231.04 | 221.00 | 226.26 | 517 | -0.74(-0.32%) |
Mar 28, 2024 | 226.33 | 227.21 | 225.50 | 227.00 | 1,182 | +1.00(+0.44%) |
Mar 27, 2024 | 227.87 | 228.57 | 225.00 | 226.00 | 878 | -6.60(-2.84%) |
Mar 26, 2024 | 231.80 | 234.40 | 231.80 | 232.60 | 518 | -0.40(-0.17%) |
Mar 25, 2024 | 234.20 | 234.89 | 233.00 | 233.00 | 176 | -2.68(-1.14%) |
Mar 22, 2024 | 233.59 | 242.40 | 233.59 | 235.68 | 275 | +0.87(+0.37%) |
Mar 21, 2024 | 240.80 | 240.80 | 234.00 | 234.81 | 577 | -1.96(-0.83%) |
Mar 20, 2024 | 234.20 | 236.77 | 233.21 | 236.77 | 1,969 | +3.52(+1.51%) |
Mar 19, 2024 | 233.00 | 234.00 | 231.78 | 233.25 | 2,540 | +0.25(+0.11%) |
Mar 18, 2024 | 234.11 | 236.55 | 233.00 | 233.00 | 786 | -3.00(-1.27%) |
Mar 15, 2024 | 236.30 | 236.69 | 235.00 | 236.00 | 515 | +1.00(+0.43%) |
Mar 14, 2024 | 235.30 | 236.00 | 233.20 | 235.00 | 247 | +0.38(+0.16%) |
Mar 13, 2024 | 233.11 | 235.70 | 232.28 | 234.62 | 683 | +6.81(+2.99%) |
Mar 12, 2024 | 228.47 | 228.47 | 227.59 | 227.80 | 90 | -1.00(-0.44%) |
Mar 11, 2024 | 229.66 | 229.66 | 226.60 | 228.80 | 874 | -2.19(-0.95%) |
Mar 08, 2024 | 232.35 | 233.75 | 230.99 | 230.99 | 652 | -0.01(-0.00%) |
Mar 07, 2024 | 229.00 | 234.45 | 229.00 | 231.00 | 1,310 | +3.95(+1.74%) |
Mar 06, 2024 | 230.69 | 230.69 | 227.05 | 227.05 | 957 | +2.38(+1.06%) |
Mar 05, 2024 | 228.85 | 229.00 | 223.92 | 224.67 | 1,987 | -8.23(-3.53%) |
Mar 04, 2024 | 229.00 | 233.55 | 229.00 | 232.90 | 290 | +4.12(+1.80%) |
Mar 01, 2024 | 225.30 | 229.00 | 225.30 | 228.78 | 2,110 | +0.78(+0.34%) |
Feb 29, 2024 | 227.75 | 228.00 | 225.70 | 228.00 | 85 | +2.09(+0.93%) |
Feb 28, 2024 | 225.79 | 225.91 | 224.36 | 225.91 | 74 | +1.84(+0.82%) |
Feb 27, 2024 | 224.60 | 225.40 | 222.94 | 224.06 | 2,592 | -3.51(-1.54%) |
Feb 26, 2024 | 227.69 | 229.76 | 226.56 | 227.57 | 1,037 | -2.11(-0.92%) |
Feb 23, 2024 | 225.56 | 229.69 | 208.83 | 229.69 | 561 | +4.71(+2.09%) |
Feb 22, 2024 | 224.60 | 224.98 | 224.60 | 224.98 | 39 | +6.04(+2.76%) |
Feb 21, 2024 | 217.59 | 219.55 | 216.90 | 218.94 | 785 | +0.81(+0.37%) |
Feb 20, 2024 | 218.16 | 219.96 | 216.24 | 218.12 | 739 | +1.65(+0.76%) |
Feb 16, 2024 | 216.00 | 217.62 | 216.00 | 216.47 | 910 | +1.75(+0.82%) |
Feb 15, 2024 | 214.72 | 214.72 | 213.05 | 214.72 | 410 | +5.04(+2.40%) |
Feb 14, 2024 | 208.79 | 211.00 | 208.12 | 209.68 | 2,101 | +6.23(+3.06%) |
Feb 13, 2024 | 204.00 | 207.90 | 203.45 | 203.45 | 489 | -7.95(-3.76%) |
Feb 12, 2024 | 210.05 | 211.40 | 209.10 | 211.40 | 981 | -0.72(-0.34%) |
Feb 09, 2024 | 213.33 | 214.00 | 212.12 | 212.12 | 249 | -0.17(-0.08%) |
Feb 08, 2024 | 210.38 | 212.78 | 210.38 | 212.29 | 15,656 | +4.36(+2.10%) |
Feb 07, 2024 | 207.14 | 210.00 | 207.00 | 207.93 | 555 | +0.96(+0.46%) |
Feb 06, 2024 | 205.57 | 208.08 | 205.57 | 206.97 | 681 | +4.70(+2.32%) |
Feb 05, 2024 | 201.77 | 203.51 | 200.53 | 202.27 | 792 | -2.71(-1.32%) |
Feb 02, 2024 | 203.23 | 204.98 | 202.54 | 204.98 | 1,372 | +2.16(+1.06%) |
Feb 01, 2024 | 201.56 | 203.75 | 200.77 | 202.82 | 615 | +3.53(+1.77%) |
Jan 31, 2024 | 199.45 | 200.52 | 197.37 | 199.29 | 392 | -0.71(-0.36%) |
Jan 30, 2024 | 199.93 | 200.00 | 199.93 | 200.00 | 1,132 | +2.11(+1.07%) |
Jan 29, 2024 | 196.48 | 199.01 | 195.89 | 197.89 | 428 | -2.11(-1.05%) |
Jan 26, 2024 | 202.00 | 202.22 | 198.73 | 200.00 | 1,034 | +2.20(+1.11%) |
Jan 25, 2024 | 200.75 | 200.75 | 197.80 | 197.80 | 385 | -0.82(-0.41%) |
Jan 24, 2024 | 199.70 | 199.92 | 198.62 | 198.62 | 45 | +4.55(+2.35%) |
Jan 23, 2024 | 196.60 | 196.60 | 192.95 | 194.07 | 1,002 | -2.93(-1.49%) |
Jan 22, 2024 | 195.54 | 198.05 | 195.54 | 197.00 | 1,838 | +0.79(+0.40%) |
Jan 19, 2024 | 193.90 | 196.21 | 192.57 | 196.21 | 662 | +3.52(+1.82%) |
Jan 18, 2024 | 195.23 | 196.25 | 192.70 | 192.70 | 723 | +3.20(+1.69%) |
Jan 17, 2024 | 191.50 | 191.50 | 188.90 | 189.50 | 5,115 | -1.61(-0.84%) |
Jan 16, 2024 | 190.44 | 192.28 | 190.35 | 191.11 | 674 | -6.89(-3.48%) |
Jan 12, 2024 | 195.02 | 198.00 | 194.22 | 198.00 | 856 | +6.23(+3.25%) |
Jan 11, 2024 | 192.75 | 193.25 | 191.68 | 191.77 | 421 | +0.12(+0.06%) |
Jan 10, 2024 | 189.70 | 192.66 | 189.70 | 191.66 | 280 | +2.16(+1.14%) |
Jan 09, 2024 | 191.65 | 191.65 | 189.50 | 189.50 | 1,280 | -3.30(-1.71%) |
Jan 08, 2024 | 191.12 | 193.02 | 190.00 | 192.80 | 111 | +3.30(+1.74%) |
Jan 05, 2024 | 188.50 | 190.35 | 187.85 | 189.50 | 3,854 | -2.58(-1.34%) |
Jan 04, 2024 | 192.20 | 192.20 | 192.08 | 192.08 | 3 | -0.00(-0.00%) |
Jan 03, 2024 | 191.73 | 192.08 | 190.00 | 192.08 | 325 | -3.30(-1.69%) |