Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 254.92 | 256.98 | 254.63 | 255.49 | 319,120 | +0.97(+0.38%) |
Jun 06, 2024 | 253.09 | 255.31 | 253.09 | 254.52 | 255,641 | +0.91(+0.36%) |
Jun 05, 2024 | 254.20 | 257.19 | 252.22 | 253.61 | 296,141 | -1.57(-0.62%) |
Jun 04, 2024 | 254.36 | 256.60 | 254.36 | 255.18 | 258,975 | +0.14(+0.05%) |
Jun 03, 2024 | 253.62 | 258.41 | 253.49 | 255.04 | 370,282 | -0.25(-0.10%) |
May 31, 2024 | 251.85 | 257.14 | 251.18 | 255.29 | 1,366,366 | +3.93(+1.56%) |
May 30, 2024 | 248.57 | 252.37 | 248.57 | 251.36 | 590,679 | +1.68(+0.67%) |
May 29, 2024 | 250.74 | 251.35 | 248.09 | 249.68 | 365,456 | -0.95(-0.38%) |
May 28, 2024 | 252.71 | 253.06 | 249.89 | 250.63 | 362,591 | -2.57(-1.02%) |
May 24, 2024 | 253.00 | 254.10 | 251.19 | 253.20 | 248,218 | +0.70(+0.28%) |
May 23, 2024 | 256.36 | 256.36 | 251.59 | 252.50 | 339,251 | -3.86(-1.51%) |
May 22, 2024 | 255.25 | 257.43 | 254.80 | 256.36 | 351,871 | +2.47(+0.97%) |
May 21, 2024 | 252.42 | 255.31 | 252.42 | 253.89 | 397,695 | +0.79(+0.31%) |
May 20, 2024 | 257.63 | 257.63 | 252.88 | 253.10 | 324,944 | -4.30(-1.67%) |
May 17, 2024 | 257.50 | 257.93 | 255.63 | 257.40 | 297,937 | +1.02(+0.40%) |
May 16, 2024 | 256.00 | 257.45 | 255.07 | 256.38 | 313,711 | +0.75(+0.29%) |
May 15, 2024 | 253.33 | 256.00 | 253.33 | 255.63 | 355,697 | +1.74(+0.69%) |
May 14, 2024 | 253.68 | 254.13 | 251.31 | 253.89 | 570,083 | +0.21(+0.08%) |
May 13, 2024 | 256.62 | 257.53 | 253.47 | 253.68 | 301,128 | -3.25(-1.26%) |
May 10, 2024 | 255.24 | 257.28 | 254.53 | 256.93 | 428,119 | +1.32(+0.52%) |
May 09, 2024 | 253.58 | 255.94 | 253.36 | 255.61 | 289,115 | +2.65(+1.05%) |
May 08, 2024 | 254.87 | 256.05 | 252.62 | 252.96 | 483,664 | -1.90(-0.75%) |
May 07, 2024 | 254.78 | 255.48 | 253.74 | 254.86 | 410,938 | +1.79(+0.71%) |
May 06, 2024 | 253.66 | 253.66 | 251.91 | 253.07 | 292,280 | +1.08(+0.43%) |
May 03, 2024 | 252.60 | 253.20 | 249.03 | 251.99 | 364,016 | -0.50(-0.20%) |
May 02, 2024 | 254.70 | 254.70 | 251.54 | 252.49 | 444,241 | -2.21(-0.87%) |
May 01, 2024 | 250.97 | 257.07 | 250.56 | 254.70 | 486,228 | +3.56(+1.42%) |
Apr 30, 2024 | 251.19 | 253.85 | 250.75 | 251.14 | 491,153 | -1.29(-0.51%) |
Apr 29, 2024 | 250.74 | 252.77 | 248.91 | 252.43 | 474,287 | +1.48(+0.59%) |
Apr 26, 2024 | 255.81 | 255.81 | 248.12 | 250.95 | 770,664 | -5.97(-2.32%) |
Apr 25, 2024 | 251.21 | 257.29 | 245.04 | 256.92 | 1,476,082 | -7.56(-2.86%) |
Apr 24, 2024 | 262.10 | 265.19 | 261.82 | 264.48 | 480,547 | +0.80(+0.30%) |
Apr 23, 2024 | 265.17 | 266.56 | 263.24 | 263.68 | 367,932 | -1.49(-0.56%) |
Apr 22, 2024 | 265.61 | 266.18 | 264.06 | 265.17 | 313,657 | +0.65(+0.25%) |
Apr 19, 2024 | 264.44 | 265.43 | 263.32 | 264.52 | 301,394 | +1.53(+0.58%) |
Apr 18, 2024 | 262.02 | 264.54 | 260.96 | 262.99 | 445,047 | +3.72(+1.43%) |
Apr 17, 2024 | 257.21 | 260.06 | 256.25 | 259.27 | 518,302 | +2.08(+0.81%) |
Apr 16, 2024 | 258.55 | 260.18 | 257.17 | 257.19 | 354,872 | -1.30(-0.50%) |
Apr 15, 2024 | 263.74 | 263.74 | 258.03 | 258.49 | 267,221 | -1.82(-0.70%) |
Apr 12, 2024 | 259.52 | 262.13 | 258.70 | 260.31 | 558,076 | +0.00(+0.00%) |
Apr 11, 2024 | 261.93 | 262.64 | 260.14 | 260.31 | 381,871 | -3.52(-1.33%) |
Apr 10, 2024 | 263.01 | 265.77 | 261.63 | 263.83 | 335,998 | -1.27(-0.48%) |
Apr 09, 2024 | 268.19 | 268.19 | 263.56 | 265.10 | 469,397 | -2.29(-0.86%) |
Apr 08, 2024 | 269.94 | 270.06 | 267.19 | 267.39 | 386,311 | -3.55(-1.31%) |
Apr 05, 2024 | 265.99 | 271.02 | 265.90 | 270.94 | 439,668 | +4.62(+1.73%) |
Apr 04, 2024 | 270.17 | 270.89 | 265.81 | 266.32 | 350,826 | -2.98(-1.11%) |
Apr 03, 2024 | 266.81 | 271.24 | 266.81 | 269.30 | 449,686 | +1.49(+0.56%) |
Apr 02, 2024 | 273.44 | 274.08 | 267.34 | 267.81 | 622,393 | -5.63(-2.06%) |
Apr 01, 2024 | 274.64 | 274.64 | 272.96 | 273.44 | 318,283 | -1.56(-0.57%) |
Mar 28, 2024 | 276.00 | 275.81 | 275.81 | 275.00 | 559,584 | -0.92(-0.33%) |
Mar 27, 2024 | 274.74 | 276.05 | 272.75 | 275.92 | 420,782 | +2.66(+0.97%) |
Mar 26, 2024 | 271.83 | 274.36 | 271.83 | 273.26 | 509,172 | +0.42(+0.15%) |
Mar 25, 2024 | 273.12 | 273.95 | 271.65 | 272.84 | 465,370 | +0.51(+0.19%) |
Mar 22, 2024 | 274.02 | 274.80 | 271.97 | 272.33 | 493,645 | -1.30(-0.47%) |
Mar 21, 2024 | 273.61 | 274.23 | 270.97 | 273.63 | 472,759 | -0.20(-0.07%) |
Mar 20, 2024 | 272.10 | 274.08 | 271.38 | 273.83 | 389,182 | +1.76(+0.65%) |
Mar 19, 2024 | 273.93 | 274.94 | 270.90 | 272.06 | 580,820 | -0.88(-0.32%) |
Mar 18, 2024 | 271.86 | 273.18 | 270.72 | 272.94 | 404,146 | +1.86(+0.69%) |
Mar 15, 2024 | 270.49 | 273.69 | 270.35 | 271.08 | 888,218 | -2.04(-0.75%) |
Mar 14, 2024 | 273.14 | 274.81 | 271.82 | 273.12 | 484,445 | -0.90(-0.33%) |
Mar 13, 2024 | 274.97 | 275.34 | 272.18 | 274.02 | 531,790 | -0.08(-0.03%) |
Mar 12, 2024 | 270.32 | 274.26 | 269.80 | 274.10 | 643,976 | +3.00(+1.11%) |
Mar 11, 2024 | 273.02 | 274.68 | 269.33 | 271.10 | 610,507 | -1.73(-0.64%) |
Mar 08, 2024 | 273.93 | 274.97 | 272.46 | 272.83 | 355,892 | -0.65(-0.24%) |
Mar 07, 2024 | 274.58 | 274.86 | 272.90 | 273.48 | 368,496 | -0.51(-0.19%) |
Mar 06, 2024 | 270.90 | 274.22 | 268.29 | 273.99 | 400,394 | +3.13(+1.16%) |
Mar 05, 2024 | 271.15 | 271.70 | 269.34 | 270.86 | 573,141 | -0.36(-0.13%) |
Mar 04, 2024 | 269.07 | 271.27 | 267.85 | 271.22 | 608,421 | +0.91(+0.34%) |
Mar 01, 2024 | 270.33 | 271.09 | 268.51 | 270.31 | 439,859 | -1.43(-0.52%) |
Feb 29, 2024 | 275.11 | 275.11 | 270.92 | 271.74 | 620,723 | -2.56(-0.93%) |
Feb 28, 2024 | 273.12 | 274.94 | 272.42 | 274.30 | 465,634 | +0.12(+0.04%) |
Feb 27, 2024 | 273.76 | 275.02 | 272.26 | 274.18 | 397,730 | +0.04(+0.01%) |
Feb 26, 2024 | 276.21 | 277.08 | 273.85 | 274.14 | 416,142 | -2.54(-0.92%) |
Feb 23, 2024 | 276.81 | 277.96 | 275.76 | 276.68 | 461,568 | +0.19(+0.07%) |
Feb 22, 2024 | 274.92 | 277.02 | 273.27 | 276.49 | 591,862 | +2.37(+0.87%) |
Feb 21, 2024 | 275.95 | 275.95 | 272.88 | 274.12 | 375,239 | -0.64(-0.23%) |
Feb 20, 2024 | 275.08 | 276.47 | 271.48 | 274.75 | 452,787 | -1.67(-0.60%) |
Feb 16, 2024 | 277.10 | 277.80 | 275.41 | 276.42 | 430,907 | -0.13(-0.05%) |
Feb 15, 2024 | 275.26 | 276.99 | 274.85 | 276.55 | 504,910 | +2.27(+0.83%) |
Feb 14, 2024 | 271.02 | 274.70 | 270.26 | 274.28 | 495,432 | +4.29(+1.59%) |
Feb 13, 2024 | 271.71 | 272.42 | 267.69 | 269.99 | 461,871 | -1.34(-0.49%) |
Feb 12, 2024 | 273.92 | 274.12 | 269.08 | 271.33 | 367,663 | +0.34(+0.13%) |
Feb 09, 2024 | 269.42 | 272.11 | 269.11 | 270.99 | 570,085 | +1.74(+0.65%) |
Feb 08, 2024 | 269.54 | 271.11 | 267.06 | 269.24 | 480,211 | -1.68(-0.62%) |
Feb 07, 2024 | 269.27 | 271.22 | 266.46 | 270.92 | 732,945 | +3.33(+1.24%) |
Feb 06, 2024 | 255.77 | 268.56 | 255.77 | 267.59 | 1,088,176 | +17.93(+7.18%) |
Feb 05, 2024 | 248.12 | 251.65 | 247.81 | 249.66 | 566,080 | +0.01(+0.00%) |
Feb 02, 2024 | 247.40 | 250.30 | 246.82 | 249.65 | 467,278 | +3.16(+1.28%) |
Feb 01, 2024 | 243.71 | 247.14 | 241.76 | 246.49 | 381,306 | +0.98(+0.40%) |
Jan 31, 2024 | 247.61 | 248.63 | 244.59 | 245.51 | 392,270 | -1.48(-0.60%) |
Jan 30, 2024 | 244.57 | 247.36 | 244.57 | 246.99 | 369,081 | +1.34(+0.54%) |
Jan 29, 2024 | 247.14 | 248.31 | 245.09 | 245.65 | 341,939 | -3.03(-1.22%) |
Jan 26, 2024 | 250.38 | 250.38 | 247.96 | 248.68 | 374,002 | -1.24(-0.49%) |
Jan 25, 2024 | 250.73 | 250.73 | 247.63 | 249.91 | 317,708 | -0.27(-0.11%) |
Jan 24, 2024 | 251.42 | 251.60 | 248.85 | 250.18 | 282,420 | +0.00(+0.00%) |
Jan 23, 2024 | 249.20 | 250.76 | 248.64 | 250.18 | 247,438 | +1.88(+0.76%) |
Jan 22, 2024 | 249.78 | 250.79 | 247.84 | 248.30 | 445,131 | -1.66(-0.66%) |
Jan 19, 2024 | 247.91 | 250.38 | 247.11 | 249.96 | 599,643 | +2.98(+1.21%) |
Jan 18, 2024 | 245.55 | 247.20 | 243.83 | 246.97 | 264,470 | +0.70(+0.28%) |
Jan 17, 2024 | 244.96 | 247.83 | 242.48 | 246.28 | 415,337 | +1.28(+0.52%) |
Jan 16, 2024 | 247.31 | 247.33 | 244.37 | 245.00 | 433,450 | -2.60(-1.05%) |
Jan 12, 2024 | 247.29 | 248.17 | 246.16 | 247.60 | 355,359 | +1.33(+0.54%) |
Jan 11, 2024 | 246.04 | 246.69 | 243.75 | 246.28 | 423,155 | +1.62(+0.66%) |
Jan 10, 2024 | 239.83 | 244.77 | 239.74 | 244.65 | 681,310 | +5.55(+2.32%) |
Jan 09, 2024 | 240.20 | 241.02 | 237.60 | 239.10 | 242,642 | -2.29(-0.95%) |
Jan 08, 2024 | 239.67 | 241.44 | 238.25 | 241.39 | 309,307 | +3.29(+1.38%) |
Jan 05, 2024 | 238.86 | 240.29 | 236.74 | 238.10 | 416,018 | -0.62(-0.26%) |
Jan 04, 2024 | 240.94 | 241.85 | 238.47 | 238.72 | 274,301 | -1.14(-0.47%) |
Jan 03, 2024 | 239.32 | 242.76 | 239.32 | 239.86 | 447,656 | +0.68(+0.28%) |