Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 266.01 | 266.77 | 264.48 | 266.38 | 116,685 | -0.37(-0.14%) |
Jun 12, 2024 | 268.67 | 268.67 | 266.26 | 266.75 | 96,915 | -0.26(-0.10%) |
Jun 11, 2024 | 267.70 | 267.77 | 265.79 | 267.01 | 103,045 | -1.05(-0.39%) |
Jun 10, 2024 | 266.53 | 268.06 | 265.57 | 268.06 | 111,231 | +1.19(+0.45%) |
Jun 07, 2024 | 266.43 | 268.42 | 266.32 | 266.87 | 117,961 | -0.02(-0.01%) |
Jun 06, 2024 | 266.05 | 267.45 | 265.28 | 266.89 | 158,282 | +0.55(+0.21%) |
Jun 05, 2024 | 265.19 | 266.55 | 264.07 | 266.34 | 94,930 | +1.50(+0.57%) |
Jun 04, 2024 | 264.18 | 265.42 | 263.00 | 264.84 | 133,802 | +0.81(+0.31%) |
Jun 03, 2024 | 262.38 | 265.04 | 262.04 | 264.03 | 117,746 | +1.58(+0.60%) |
May 31, 2024 | 259.62 | 262.45 | 259.41 | 262.45 | 135,898 | +3.54(+1.37%) |
May 30, 2024 | 257.74 | 259.86 | 257.31 | 258.91 | 163,462 | +0.40(+0.15%) |
May 29, 2024 | 258.44 | 259.10 | 257.60 | 258.51 | 132,362 | -2.15(-0.82%) |
May 28, 2024 | 263.40 | 263.40 | 259.65 | 260.66 | 277,439 | -2.85(-1.08%) |
May 24, 2024 | 264.61 | 265.49 | 263.36 | 263.51 | 122,439 | -0.89(-0.34%) |
May 23, 2024 | 267.20 | 267.20 | 263.99 | 264.40 | 147,316 | -2.99(-1.12%) |
May 22, 2024 | 266.29 | 268.39 | 266.21 | 267.39 | 111,363 | +0.48(+0.18%) |
May 21, 2024 | 267.02 | 268.15 | 266.36 | 266.91 | 93,368 | +0.06(+0.02%) |
May 20, 2024 | 267.05 | 267.33 | 266.09 | 266.85 | 195,435 | -0.26(-0.10%) |
May 17, 2024 | 266.97 | 267.21 | 265.83 | 267.11 | 124,835 | +0.12(+0.04%) |
May 16, 2024 | 267.04 | 267.50 | 266.20 | 266.99 | 136,263 | -0.24(-0.09%) |
May 15, 2024 | 264.66 | 267.50 | 264.66 | 267.23 | 108,706 | +3.95(+1.50%) |
May 14, 2024 | 262.43 | 263.56 | 261.86 | 263.28 | 78,541 | +1.11(+0.42%) |
May 13, 2024 | 262.89 | 263.26 | 261.82 | 262.17 | 130,596 | -0.02(-0.01%) |
May 10, 2024 | 262.51 | 263.25 | 262.04 | 262.19 | 392,634 | +0.14(+0.05%) |
May 09, 2024 | 260.06 | 262.14 | 260.06 | 262.05 | 114,178 | +2.30(+0.89%) |
May 08, 2024 | 261.17 | 261.43 | 259.55 | 259.75 | 177,125 | -1.31(-0.50%) |
May 07, 2024 | 259.76 | 261.36 | 259.74 | 261.06 | 115,495 | +1.90(+0.73%) |
May 06, 2024 | 258.97 | 259.20 | 257.84 | 259.16 | 107,672 | +1.14(+0.44%) |
May 03, 2024 | 258.89 | 258.90 | 256.95 | 258.02 | 86,504 | +0.88(+0.34%) |
May 02, 2024 | 258.56 | 258.93 | 255.67 | 257.14 | 100,759 | -0.14(-0.05%) |
May 01, 2024 | 255.28 | 259.72 | 255.01 | 257.28 | 167,958 | +1.24(+0.48%) |
Apr 30, 2024 | 257.19 | 257.84 | 256.04 | 256.04 | 122,575 | -0.50(-0.19%) |
Apr 29, 2024 | 255.78 | 257.25 | 255.39 | 256.54 | 94,487 | +1.22(+0.48%) |
Apr 26, 2024 | 254.47 | 256.07 | 254.36 | 255.32 | 124,671 | +0.08(+0.03%) |
Apr 25, 2024 | 256.60 | 257.07 | 253.82 | 255.24 | 123,875 | -2.02(-0.79%) |
Apr 24, 2024 | 257.89 | 257.89 | 256.11 | 257.26 | 139,310 | -0.56(-0.22%) |
Apr 23, 2024 | 256.58 | 258.62 | 255.93 | 257.82 | 96,930 | +3.29(+1.29%) |
Apr 22, 2024 | 254.14 | 256.50 | 253.51 | 254.53 | 115,680 | +1.20(+0.47%) |
Apr 19, 2024 | 253.72 | 254.28 | 252.45 | 253.33 | 140,498 | +0.50(+0.20%) |
Apr 18, 2024 | 253.17 | 254.32 | 252.46 | 252.83 | 132,479 | -0.30(-0.12%) |
Apr 17, 2024 | 255.00 | 255.41 | 252.84 | 253.13 | 130,892 | -0.68(-0.27%) |
Apr 16, 2024 | 255.40 | 255.40 | 253.59 | 253.81 | 343,423 | +0.22(+0.09%) |
Apr 15, 2024 | 256.75 | 257.58 | 253.28 | 253.59 | 265,851 | -1.18(-0.46%) |
Apr 12, 2024 | 257.45 | 257.62 | 253.89 | 254.77 | 417,971 | -3.85(-1.49%) |
Apr 11, 2024 | 260.57 | 260.57 | 258.00 | 258.62 | 230,597 | -1.12(-0.43%) |
Apr 10, 2024 | 260.00 | 260.68 | 258.79 | 259.74 | 143,996 | -3.21(-1.22%) |
Apr 09, 2024 | 262.57 | 263.05 | 261.19 | 262.95 | 140,425 | +1.23(+0.47%) |
Apr 08, 2024 | 262.38 | 262.38 | 261.32 | 261.72 | 106,674 | -0.66(-0.25%) |
Apr 05, 2024 | 259.97 | 263.28 | 259.54 | 262.38 | 198,388 | +2.16(+0.83%) |
Apr 04, 2024 | 265.26 | 265.50 | 259.91 | 260.22 | 134,437 | -3.56(-1.35%) |
Apr 03, 2024 | 264.00 | 265.34 | 263.15 | 263.78 | 128,775 | +0.03(+0.01%) |
Apr 02, 2024 | 264.86 | 264.86 | 262.60 | 263.75 | 298,962 | -4.43(-1.65%) |
Apr 01, 2024 | 270.65 | 270.65 | 267.25 | 268.18 | 128,450 | -2.34(-0.87%) |
Mar 28, 2024 | 270.98 | 271.32 | 270.52 | 270.52 | 125,052 | -0.02(-0.01%) |
Mar 27, 2024 | 269.11 | 270.55 | 268.54 | 270.54 | 171,682 | +3.64(+1.36%) |
Mar 26, 2024 | 266.52 | 267.20 | 265.99 | 266.90 | 112,370 | +1.21(+0.46%) |
Mar 25, 2024 | 266.53 | 267.10 | 265.47 | 265.69 | 105,838 | -0.47(-0.18%) |
Mar 22, 2024 | 267.06 | 267.65 | 266.04 | 266.16 | 145,969 | -1.45(-0.54%) |
Mar 21, 2024 | 267.99 | 268.73 | 267.42 | 267.61 | 137,664 | +0.35(+0.13%) |
Mar 20, 2024 | 267.07 | 267.42 | 265.56 | 267.26 | 118,837 | -0.31(-0.12%) |
Mar 19, 2024 | 265.74 | 267.77 | 265.28 | 267.57 | 118,705 | +1.94(+0.73%) |
Mar 18, 2024 | 266.73 | 267.04 | 265.53 | 265.63 | 132,949 | -0.21(-0.08%) |
Mar 15, 2024 | 265.51 | 266.38 | 264.93 | 265.84 | 508,163 | -0.86(-0.32%) |
Mar 14, 2024 | 268.26 | 268.29 | 265.15 | 266.70 | 128,749 | -1.33(-0.50%) |
Mar 13, 2024 | 269.72 | 270.20 | 267.22 | 268.03 | 118,336 | -0.97(-0.36%) |
Mar 12, 2024 | 268.20 | 269.50 | 267.30 | 269.00 | 121,193 | +1.03(+0.38%) |
Mar 11, 2024 | 267.94 | 268.60 | 266.50 | 267.97 | 141,121 | -0.56(-0.21%) |
Mar 08, 2024 | 269.35 | 270.00 | 268.41 | 268.53 | 101,636 | -0.48(-0.18%) |
Mar 07, 2024 | 268.31 | 269.64 | 268.12 | 269.01 | 151,739 | +1.42(+0.53%) |
Mar 06, 2024 | 266.74 | 268.60 | 266.74 | 267.59 | 113,358 | +1.83(+0.69%) |
Mar 05, 2024 | 267.81 | 268.50 | 265.14 | 265.76 | 157,347 | -2.16(-0.81%) |
Mar 04, 2024 | 268.42 | 268.81 | 267.30 | 267.92 | 171,248 | -0.58(-0.22%) |
Mar 01, 2024 | 266.28 | 268.61 | 265.32 | 268.50 | 161,473 | +3.09(+1.16%) |
Feb 29, 2024 | 268.51 | 268.68 | 265.41 | 265.41 | 193,005 | -2.56(-0.96%) |
Feb 28, 2024 | 268.59 | 268.59 | 267.00 | 267.97 | 219,258 | -1.65(-0.61%) |
Feb 27, 2024 | 268.83 | 270.21 | 267.96 | 269.62 | 143,609 | +0.33(+0.12%) |
Feb 26, 2024 | 270.08 | 271.00 | 269.05 | 269.29 | 345,513 | -1.14(-0.42%) |
Feb 23, 2024 | 269.92 | 271.00 | 269.46 | 270.43 | 579,875 | +1.29(+0.48%) |
Feb 22, 2024 | 266.77 | 269.60 | 266.02 | 269.14 | 123,917 | +3.08(+1.16%) |
Feb 21, 2024 | 264.71 | 266.06 | 263.83 | 266.06 | 113,907 | +0.59(+0.22%) |
Feb 20, 2024 | 266.66 | 267.41 | 264.96 | 265.47 | 192,020 | -1.19(-0.45%) |
Feb 16, 2024 | 266.06 | 268.58 | 265.39 | 266.66 | 116,335 | +0.67(+0.25%) |
Feb 15, 2024 | 264.11 | 266.35 | 264.06 | 265.99 | 100,448 | +2.13(+0.81%) |
Feb 14, 2024 | 262.28 | 263.86 | 261.94 | 263.86 | 126,915 | +2.51(+0.96%) |
Feb 13, 2024 | 262.39 | 263.81 | 259.79 | 261.35 | 161,343 | -2.90(-1.10%) |
Feb 12, 2024 | 263.13 | 264.32 | 262.29 | 264.25 | 432,494 | +0.80(+0.30%) |
Feb 09, 2024 | 263.52 | 263.85 | 262.71 | 263.45 | 113,128 | +0.00(+0.00%) |
Feb 08, 2024 | 263.27 | 263.47 | 262.18 | 263.45 | 113,916 | -0.06(-0.02%) |
Feb 07, 2024 | 263.70 | 264.79 | 263.16 | 263.51 | 139,519 | +0.36(+0.14%) |
Feb 06, 2024 | 261.74 | 263.29 | 260.79 | 263.15 | 142,404 | +3.09(+1.19%) |
Feb 05, 2024 | 260.02 | 261.38 | 258.88 | 260.06 | 164,234 | +0.57(+0.22%) |
Feb 02, 2024 | 259.65 | 260.70 | 258.24 | 259.49 | 217,700 | -0.51(-0.20%) |
Feb 01, 2024 | 256.98 | 260.00 | 255.90 | 260.00 | 191,551 | +3.36(+1.31%) |
Jan 31, 2024 | 259.00 | 259.29 | 256.64 | 256.64 | 644,065 | -0.60(-0.23%) |
Jan 30, 2024 | 257.42 | 258.06 | 256.27 | 257.24 | 471,942 | +0.09(+0.03%) |
Jan 29, 2024 | 255.31 | 257.30 | 254.96 | 257.15 | 182,585 | +2.15(+0.84%) |
Jan 26, 2024 | 255.39 | 255.85 | 254.85 | 255.00 | 133,866 | +1.20(+0.47%) |
Jan 25, 2024 | 253.54 | 254.06 | 251.62 | 253.80 | 197,049 | -0.26(-0.10%) |
Jan 24, 2024 | 257.22 | 257.90 | 254.06 | 254.06 | 209,390 | -2.31(-0.90%) |
Jan 23, 2024 | 256.41 | 256.75 | 254.92 | 256.37 | 147,067 | -0.21(-0.08%) |
Jan 22, 2024 | 255.48 | 257.32 | 255.01 | 256.58 | 212,903 | +1.31(+0.51%) |
Jan 19, 2024 | 255.32 | 255.76 | 253.59 | 255.27 | 145,154 | +0.28(+0.11%) |
Jan 18, 2024 | 253.15 | 255.16 | 251.91 | 254.99 | 367,281 | +0.10(+0.04%) |
Jan 17, 2024 | 255.04 | 256.18 | 254.25 | 254.89 | 139,265 | -0.88(-0.34%) |
Jan 16, 2024 | 256.48 | 256.86 | 255.33 | 255.77 | 167,607 | -1.43(-0.56%) |
Jan 12, 2024 | 257.33 | 258.81 | 256.79 | 257.20 | 122,960 | -0.64(-0.25%) |
Jan 11, 2024 | 258.10 | 258.29 | 256.32 | 257.84 | 154,316 | -0.52(-0.20%) |
Jan 10, 2024 | 257.63 | 258.67 | 256.40 | 258.36 | 174,566 | +0.81(+0.31%) |
Jan 09, 2024 | 257.12 | 259.57 | 256.54 | 257.55 | 199,819 | +0.09(+0.03%) |
Jan 08, 2024 | 254.65 | 257.53 | 254.00 | 257.46 | 263,320 | +2.81(+1.10%) |
Jan 05, 2024 | 254.22 | 255.50 | 253.07 | 254.65 | 200,267 | -0.19(-0.07%) |
Jan 04, 2024 | 254.23 | 256.07 | 254.00 | 254.84 | 460,181 | +1.21(+0.48%) |
Jan 03, 2024 | 255.12 | 255.42 | 253.23 | 253.63 | 280,174 | -0.95(-0.37%) |
Jan 02, 2024 | 249.70 | 255.22 | 249.70 | 254.58 | 236,649 | +3.88(+1.55%) |
Dec 29, 2023 | 250.86 | 251.61 | 249.98 | 250.70 | 153,441 | -0.39(-0.16%) |
Dec 28, 2023 | 250.41 | 251.88 | 250.41 | 251.09 | 183,545 | +0.61(+0.24%) |
Dec 27, 2023 | 249.12 | 250.56 | 249.12 | 250.48 | 170,980 | +1.24(+0.50%) |
Dec 26, 2023 | 248.37 | 249.85 | 248.10 | 249.24 | 183,308 | +0.86(+0.35%) |
Dec 22, 2023 | 247.32 | 249.12 | 247.32 | 248.38 | 171,243 | +1.71(+0.69%) |
Dec 21, 2023 | 245.04 | 246.88 | 244.85 | 246.67 | 194,805 | +3.33(+1.37%) |
Dec 20, 2023 | 247.14 | 247.33 | 243.34 | 243.34 | 235,736 | -4.12(-1.66%) |
Dec 19, 2023 | 245.73 | 247.54 | 245.55 | 247.46 | 460,106 | +2.27(+0.92%) |
Dec 18, 2023 | 245.76 | 246.26 | 244.74 | 245.19 | 225,287 | +0.34(+0.14%) |
Dec 15, 2023 | 246.34 | 246.35 | 244.28 | 244.86 | 236,813 | -2.31(-0.93%) |
Dec 14, 2023 | 248.92 | 249.09 | 246.25 | 247.17 | 305,412 | -0.50(-0.20%) |
Dec 13, 2023 | 241.92 | 247.70 | 241.61 | 247.67 | 239,492 | +4.95(+2.04%) |
Dec 12, 2023 | 241.82 | 243.09 | 240.53 | 242.71 | 573,597 | +1.47(+0.61%) |
Dec 11, 2023 | 240.83 | 241.63 | 239.90 | 241.24 | 190,049 | +1.31(+0.54%) |
Dec 08, 2023 | 239.81 | 240.51 | 238.67 | 239.93 | 142,264 | +0.28(+0.12%) |
Dec 07, 2023 | 239.81 | 240.12 | 238.49 | 239.66 | 128,053 | -0.22(-0.09%) |
Dec 06, 2023 | 239.98 | 240.70 | 239.56 | 239.88 | 122,868 | +0.32(+0.13%) |
Dec 05, 2023 | 239.51 | 239.86 | 238.17 | 239.56 | 139,440 | -0.49(-0.20%) |
Dec 04, 2023 | 238.81 | 240.39 | 238.71 | 240.04 | 205,654 | +0.77(+0.32%) |
Dec 01, 2023 | 237.36 | 239.46 | 237.16 | 239.28 | 183,262 | +1.54(+0.65%) |
Nov 30, 2023 | 235.28 | 237.88 | 234.64 | 237.73 | 132,180 | +2.84(+1.21%) |
Nov 29, 2023 | 234.53 | 236.31 | 234.53 | 234.89 | 136,667 | +0.22(+0.09%) |
Nov 28, 2023 | 235.42 | 236.02 | 234.62 | 234.67 | 169,171 | -1.34(-0.57%) |
Nov 27, 2023 | 236.83 | 237.46 | 235.51 | 236.02 | 332,482 | -1.31(-0.55%) |
Nov 24, 2023 | 236.40 | 237.53 | 236.40 | 237.33 | 119,486 | +1.21(+0.51%) |
Nov 22, 2023 | 235.70 | 236.76 | 235.54 | 236.13 | 125,730 | +1.17(+0.50%) |
Nov 21, 2023 | 234.48 | 235.44 | 234.25 | 234.95 | 306,896 | +1.20(+0.51%) |
Nov 20, 2023 | 231.49 | 234.28 | 231.41 | 233.76 | 207,274 | +1.47(+0.63%) |
Nov 17, 2023 | 233.06 | 233.26 | 231.68 | 232.29 | 134,908 | -0.16(-0.07%) |
Nov 16, 2023 | 232.28 | 233.15 | 231.37 | 232.45 | 172,249 | +0.63(+0.27%) |
Nov 15, 2023 | 231.41 | 233.03 | 231.41 | 231.82 | 228,730 | +0.26(+0.11%) |
Nov 14, 2023 | 230.62 | 232.77 | 230.34 | 231.56 | 338,321 | +2.62(+1.14%) |
Nov 13, 2023 | 227.59 | 229.32 | 226.32 | 228.94 | 291,570 | +1.50(+0.66%) |
Nov 10, 2023 | 227.18 | 227.85 | 224.56 | 227.45 | 222,137 | +1.21(+0.53%) |
Nov 09, 2023 | 231.11 | 231.11 | 226.06 | 226.24 | 616,102 | -5.03(-2.18%) |
Nov 08, 2023 | 232.94 | 232.94 | 230.19 | 231.28 | 169,001 | -0.85(-0.36%) |
Nov 07, 2023 | 231.60 | 232.68 | 231.18 | 232.12 | 167,836 | +0.42(+0.18%) |
Nov 06, 2023 | 231.56 | 232.10 | 230.69 | 231.71 | 147,488 | +1.09(+0.47%) |
Nov 03, 2023 | 230.45 | 231.95 | 230.23 | 230.62 | 142,904 | +1.65(+0.72%) |
Nov 02, 2023 | 226.60 | 229.08 | 226.01 | 228.97 | 226,466 | +3.48(+1.54%) |
Nov 01, 2023 | 224.60 | 226.33 | 224.06 | 225.49 | 161,684 | +0.51(+0.23%) |
Oct 31, 2023 | 223.87 | 225.14 | 223.11 | 224.98 | 132,369 | +1.52(+0.68%) |
Oct 30, 2023 | 223.66 | 224.20 | 221.80 | 223.46 | 434,198 | +1.17(+0.52%) |
Oct 27, 2023 | 225.74 | 225.87 | 221.46 | 222.29 | 1,289,264 | -3.91(-1.73%) |
Oct 26, 2023 | 226.81 | 228.05 | 225.96 | 226.19 | 286,264 | -2.05(-0.90%) |
Oct 25, 2023 | 229.69 | 229.92 | 226.77 | 228.25 | 163,695 | -2.44(-1.06%) |
Oct 24, 2023 | 229.16 | 231.21 | 229.06 | 230.69 | 236,143 | +1.05(+0.46%) |
Oct 23, 2023 | 230.90 | 231.66 | 229.55 | 229.64 | 156,239 | -1.61(-0.70%) |
Oct 20, 2023 | 231.62 | 232.97 | 231.26 | 231.26 | 131,555 | -0.90(-0.39%) |
Oct 19, 2023 | 234.59 | 234.59 | 231.08 | 232.15 | 166,540 | -2.43(-1.04%) |
Oct 18, 2023 | 237.22 | 237.61 | 234.34 | 234.58 | 106,367 | -2.42(-1.02%) |
Oct 17, 2023 | 236.17 | 238.43 | 236.17 | 237.00 | 97,630 | -0.01(-0.00%) |
Oct 16, 2023 | 236.09 | 238.38 | 235.88 | 237.01 | 152,799 | +1.83(+0.78%) |
Oct 13, 2023 | 234.56 | 236.24 | 233.93 | 235.18 | 104,584 | +1.41(+0.61%) |
Oct 12, 2023 | 236.59 | 236.90 | 233.66 | 233.77 | 144,209 | -2.63(-1.11%) |
Oct 11, 2023 | 238.13 | 238.13 | 235.37 | 236.40 | 113,717 | -1.37(-0.57%) |
Oct 10, 2023 | 236.35 | 238.72 | 235.67 | 237.76 | 146,227 | +1.43(+0.61%) |
Oct 09, 2023 | 234.73 | 236.56 | 233.97 | 236.33 | 94,359 | +0.62(+0.26%) |
Oct 06, 2023 | 232.71 | 236.54 | 232.64 | 235.71 | 157,230 | +2.34(+1.00%) |
Oct 05, 2023 | 232.05 | 233.67 | 231.32 | 233.37 | 237,884 | +1.49(+0.64%) |
Oct 04, 2023 | 231.32 | 232.29 | 230.21 | 231.87 | 259,601 | +0.62(+0.27%) |
Oct 03, 2023 | 232.29 | 232.68 | 230.42 | 231.26 | 342,558 | -2.17(-0.93%) |