Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 225.30 | 226.84 | 224.54 | 225.89 | 252,892 | +1.16(+0.52%) |
May 30, 2024 | 221.89 | 227.63 | 221.25 | 224.73 | 139,407 | +2.72(+1.23%) |
May 29, 2024 | 221.36 | 222.55 | 219.79 | 222.01 | 134,444 | -0.85(-0.38%) |
May 28, 2024 | 226.79 | 228.01 | 220.06 | 222.86 | 227,841 | -4.69(-2.06%) |
May 24, 2024 | 227.70 | 228.26 | 226.22 | 227.55 | 100,003 | +1.97(+0.87%) |
May 23, 2024 | 230.38 | 230.38 | 225.16 | 225.58 | 111,267 | -4.29(-1.87%) |
May 22, 2024 | 230.88 | 234.38 | 228.62 | 229.87 | 183,571 | -1.08(-0.47%) |
May 21, 2024 | 227.69 | 231.88 | 227.69 | 230.95 | 182,845 | +2.84(+1.25%) |
May 20, 2024 | 227.63 | 229.45 | 226.58 | 228.11 | 152,183 | +0.78(+0.34%) |
May 17, 2024 | 223.55 | 228.38 | 223.55 | 227.33 | 199,230 | +3.74(+1.67%) |
May 16, 2024 | 226.08 | 226.09 | 222.84 | 223.59 | 117,554 | -1.41(-0.62%) |
May 15, 2024 | 223.93 | 226.49 | 223.71 | 225.00 | 84,609 | +1.26(+0.56%) |
May 14, 2024 | 223.71 | 226.54 | 222.16 | 223.74 | 122,396 | +0.54(+0.24%) |
May 13, 2024 | 223.11 | 225.37 | 222.69 | 223.20 | 153,486 | +0.17(+0.08%) |
May 10, 2024 | 220.09 | 224.12 | 220.09 | 223.03 | 139,545 | +3.24(+1.47%) |
May 09, 2024 | 216.84 | 220.19 | 216.84 | 219.79 | 148,434 | +2.34(+1.08%) |
May 08, 2024 | 219.45 | 220.27 | 217.11 | 217.45 | 144,429 | -1.04(-0.47%) |
May 07, 2024 | 210.84 | 219.53 | 210.84 | 218.49 | 412,299 | -3.33(-1.50%) |
May 06, 2024 | 219.11 | 222.03 | 218.60 | 221.82 | 228,752 | +4.55(+2.09%) |
May 03, 2024 | 219.53 | 219.99 | 215.78 | 217.27 | 199,874 | -1.35(-0.62%) |
May 02, 2024 | 215.97 | 218.84 | 213.84 | 218.62 | 159,874 | +3.82(+1.78%) |
May 01, 2024 | 210.83 | 218.23 | 210.83 | 214.80 | 175,779 | +3.64(+1.72%) |
Apr 30, 2024 | 212.88 | 215.39 | 210.88 | 211.16 | 206,105 | -2.81(-1.31%) |
Apr 29, 2024 | 213.38 | 218.36 | 213.38 | 213.97 | 212,032 | +1.22(+0.57%) |
Apr 26, 2024 | 216.59 | 217.50 | 211.74 | 212.76 | 314,086 | -5.11(-2.35%) |
Apr 25, 2024 | 219.07 | 220.71 | 217.25 | 217.87 | 142,963 | -3.28(-1.48%) |
Apr 24, 2024 | 217.51 | 221.77 | 217.17 | 221.15 | 150,116 | +3.48(+1.60%) |
Apr 23, 2024 | 217.63 | 220.86 | 216.72 | 217.67 | 171,658 | +0.88(+0.40%) |
Apr 22, 2024 | 216.22 | 217.59 | 213.26 | 216.79 | 223,849 | +2.46(+1.15%) |
Apr 19, 2024 | 210.94 | 215.24 | 210.25 | 214.33 | 382,403 | +4.93(+2.36%) |
Apr 18, 2024 | 212.11 | 214.78 | 184.15 | 209.40 | 1,712,346 | -1.54(-0.73%) |
Apr 17, 2024 | 213.69 | 215.14 | 210.72 | 210.94 | 266,774 | -2.31(-1.08%) |
Apr 16, 2024 | 212.58 | 213.67 | 208.74 | 213.26 | 245,078 | +0.92(+0.43%) |
Apr 15, 2024 | 223.38 | 224.05 | 211.11 | 212.34 | 399,713 | -9.02(-4.08%) |
Apr 12, 2024 | 222.54 | 228.44 | 219.62 | 221.36 | 270,518 | -1.29(-0.58%) |
Apr 11, 2024 | 242.13 | 242.13 | 221.29 | 222.66 | 450,957 | -19.78(-8.16%) |
Apr 10, 2024 | 241.06 | 244.64 | 240.88 | 242.43 | 106,601 | +0.29(+0.12%) |
Apr 09, 2024 | 249.60 | 249.60 | 241.70 | 242.14 | 83,713 | -6.98(-2.80%) |
Apr 08, 2024 | 246.19 | 250.13 | 245.52 | 249.12 | 90,229 | +3.26(+1.33%) |
Apr 05, 2024 | 246.27 | 248.86 | 245.71 | 245.86 | 95,461 | +0.07(+0.03%) |
Apr 04, 2024 | 249.85 | 250.23 | 244.93 | 245.79 | 116,195 | -2.44(-0.98%) |
Apr 03, 2024 | 247.54 | 250.68 | 247.54 | 248.23 | 101,552 | +0.47(+0.19%) |
Apr 02, 2024 | 248.84 | 250.48 | 247.09 | 247.76 | 84,149 | -3.41(-1.36%) |
Apr 01, 2024 | 251.61 | 253.29 | 250.78 | 251.17 | 111,689 | -0.96(-0.38%) |
Mar 28, 2024 | 255.10 | 255.46 | 252.08 | 252.13 | 146,583 | -3.21(-1.26%) |
Mar 27, 2024 | 252.58 | 255.72 | 252.42 | 255.34 | 98,969 | +3.72(+1.48%) |
Mar 26, 2024 | 248.91 | 253.79 | 248.91 | 251.62 | 84,078 | +2.37(+0.95%) |
Mar 25, 2024 | 248.87 | 250.82 | 247.75 | 249.25 | 85,656 | +1.26(+0.51%) |
Mar 22, 2024 | 251.26 | 251.26 | 247.27 | 247.99 | 113,371 | -2.29(-0.92%) |
Mar 21, 2024 | 251.37 | 251.47 | 249.13 | 250.28 | 102,223 | -0.72(-0.29%) |
Mar 20, 2024 | 248.41 | 251.35 | 247.72 | 251.00 | 109,571 | +1.53(+0.61%) |
Mar 19, 2024 | 245.35 | 249.49 | 245.35 | 249.48 | 109,276 | +4.13(+1.68%) |
Mar 18, 2024 | 247.00 | 247.82 | 245.22 | 245.35 | 82,871 | -0.72(-0.29%) |
Mar 15, 2024 | 242.61 | 247.12 | 242.61 | 246.07 | 306,467 | +1.36(+0.55%) |
Mar 14, 2024 | 247.47 | 247.97 | 242.85 | 244.71 | 136,038 | -3.14(-1.27%) |
Mar 13, 2024 | 246.46 | 249.53 | 246.46 | 247.85 | 84,203 | +2.01(+0.82%) |
Mar 12, 2024 | 244.42 | 246.92 | 243.48 | 245.84 | 80,704 | +0.38(+0.15%) |
Mar 11, 2024 | 245.06 | 246.58 | 243.74 | 245.46 | 109,417 | -0.77(-0.31%) |
Mar 08, 2024 | 248.16 | 250.85 | 246.12 | 246.23 | 91,595 | -1.44(-0.58%) |
Mar 07, 2024 | 251.17 | 252.02 | 247.57 | 247.66 | 96,084 | -3.25(-1.29%) |
Mar 06, 2024 | 247.90 | 252.14 | 246.30 | 250.91 | 80,169 | +3.40(+1.37%) |
Mar 05, 2024 | 248.07 | 250.89 | 247.25 | 247.51 | 128,162 | -0.96(-0.39%) |
Mar 04, 2024 | 247.58 | 251.46 | 247.45 | 248.47 | 125,988 | +0.56(+0.23%) |
Mar 01, 2024 | 243.93 | 248.12 | 243.80 | 247.91 | 118,367 | +3.46(+1.41%) |
Feb 29, 2024 | 245.33 | 245.80 | 242.80 | 244.45 | 154,289 | -0.11(-0.04%) |
Feb 28, 2024 | 243.12 | 246.28 | 243.12 | 244.56 | 107,266 | +0.79(+0.32%) |
Feb 27, 2024 | 245.95 | 246.72 | 243.16 | 243.78 | 127,133 | -2.60(-1.06%) |
Feb 26, 2024 | 248.88 | 250.13 | 246.14 | 246.38 | 104,828 | -2.73(-1.10%) |
Feb 23, 2024 | 253.04 | 253.57 | 248.79 | 249.11 | 130,510 | -2.38(-0.95%) |
Feb 22, 2024 | 247.06 | 252.05 | 247.06 | 251.49 | 150,641 | +5.40(+2.20%) |
Feb 21, 2024 | 244.99 | 246.24 | 243.84 | 246.09 | 139,768 | +0.86(+0.35%) |
Feb 20, 2024 | 243.14 | 245.74 | 243.14 | 245.23 | 138,088 | +0.32(+0.13%) |
Feb 16, 2024 | 243.44 | 246.47 | 242.38 | 244.91 | 128,160 | +1.57(+0.65%) |
Feb 15, 2024 | 239.57 | 245.70 | 238.63 | 243.34 | 153,767 | +5.24(+2.20%) |
Feb 14, 2024 | 230.98 | 240.90 | 225.41 | 238.10 | 199,651 | +4.38(+1.87%) |
Feb 13, 2024 | 235.57 | 237.74 | 231.69 | 233.72 | 176,164 | -3.37(-1.42%) |
Feb 12, 2024 | 235.30 | 240.29 | 234.97 | 237.09 | 203,858 | -3.83(-1.59%) |
Feb 09, 2024 | 235.65 | 240.99 | 234.69 | 240.93 | 138,807 | +6.49(+2.77%) |
Feb 08, 2024 | 231.52 | 234.67 | 230.86 | 234.44 | 91,220 | +2.92(+1.26%) |
Feb 07, 2024 | 229.70 | 232.32 | 229.70 | 231.52 | 128,671 | +2.06(+0.90%) |
Feb 06, 2024 | 231.21 | 232.76 | 229.01 | 229.46 | 139,491 | -2.41(-1.04%) |
Feb 05, 2024 | 231.09 | 233.26 | 229.79 | 231.87 | 82,949 | -0.67(-0.29%) |
Feb 02, 2024 | 228.55 | 233.24 | 228.55 | 232.53 | 76,970 | +4.50(+1.97%) |
Feb 01, 2024 | 231.44 | 231.44 | 223.15 | 228.03 | 141,067 | -4.65(-2.00%) |
Jan 31, 2024 | 232.50 | 235.21 | 232.01 | 232.68 | 224,926 | +0.83(+0.36%) |
Jan 30, 2024 | 227.54 | 232.15 | 227.54 | 231.85 | 131,811 | +4.31(+1.90%) |
Jan 29, 2024 | 223.38 | 227.68 | 222.93 | 227.54 | 109,093 | +2.93(+1.30%) |
Jan 26, 2024 | 224.68 | 225.04 | 223.84 | 224.61 | 81,715 | +0.38(+0.17%) |
Jan 25, 2024 | 225.53 | 226.15 | 223.97 | 224.23 | 94,396 | -0.49(-0.22%) |
Jan 24, 2024 | 226.76 | 227.73 | 224.68 | 224.72 | 75,862 | -0.72(-0.32%) |
Jan 23, 2024 | 227.13 | 227.62 | 225.19 | 225.44 | 93,077 | -2.32(-1.02%) |
Jan 22, 2024 | 226.41 | 228.86 | 226.13 | 227.76 | 126,076 | +2.61(+1.16%) |
Jan 19, 2024 | 223.02 | 225.16 | 222.12 | 225.15 | 99,214 | +3.48(+1.57%) |
Jan 18, 2024 | 220.18 | 222.07 | 218.82 | 221.67 | 106,962 | +1.53(+0.70%) |
Jan 17, 2024 | 217.05 | 220.23 | 217.05 | 220.14 | 109,063 | +2.82(+1.30%) |
Jan 16, 2024 | 216.04 | 217.85 | 216.01 | 217.32 | 138,099 | -0.07(-0.03%) |
Jan 12, 2024 | 215.00 | 217.57 | 214.44 | 217.39 | 112,923 | +3.47(+1.62%) |
Jan 11, 2024 | 211.77 | 214.18 | 211.15 | 213.92 | 109,217 | +2.22(+1.05%) |
Jan 10, 2024 | 208.01 | 211.74 | 208.01 | 211.70 | 108,349 | +3.87(+1.86%) |
Jan 09, 2024 | 209.33 | 209.42 | 206.31 | 207.84 | 109,639 | -2.46(-1.17%) |
Jan 08, 2024 | 207.75 | 210.47 | 206.91 | 210.30 | 138,203 | +3.69(+1.78%) |
Jan 05, 2024 | 205.94 | 208.82 | 205.94 | 206.62 | 160,708 | +0.43(+0.21%) |
Jan 04, 2024 | 204.60 | 207.11 | 204.19 | 206.19 | 150,988 | +1.48(+0.72%) |
Jan 03, 2024 | 205.27 | 208.06 | 204.48 | 204.71 | 129,415 | -1.93(-0.93%) |
Jan 02, 2024 | 203.90 | 206.65 | 201.93 | 206.63 | 144,862 | +2.18(+1.06%) |
Dec 29, 2023 | 205.83 | 205.91 | 203.90 | 204.46 | 75,380 | -0.59(-0.29%) |
Dec 28, 2023 | 203.65 | 205.86 | 203.65 | 205.05 | 54,959 | +0.30(+0.15%) |
Dec 27, 2023 | 204.38 | 205.09 | 203.42 | 204.75 | 61,345 | -0.03(-0.01%) |
Dec 26, 2023 | 204.28 | 205.43 | 203.94 | 204.78 | 47,642 | +0.41(+0.20%) |
Dec 22, 2023 | 204.04 | 205.94 | 204.02 | 204.37 | 74,859 | +1.43(+0.71%) |
Dec 21, 2023 | 200.50 | 203.13 | 199.61 | 202.94 | 113,320 | +2.71(+1.35%) |
Dec 20, 2023 | 204.09 | 204.50 | 199.98 | 200.23 | 258,526 | -5.37(-2.61%) |
Dec 19, 2023 | 206.89 | 206.91 | 205.27 | 205.59 | 152,078 | -1.04(-0.50%) |
Dec 18, 2023 | 206.96 | 207.26 | 205.32 | 206.63 | 163,138 | +1.24(+0.60%) |
Dec 15, 2023 | 206.57 | 207.54 | 204.74 | 205.39 | 463,588 | -1.96(-0.94%) |
Dec 14, 2023 | 212.79 | 212.79 | 206.06 | 207.35 | 188,715 | -4.12(-1.95%) |
Dec 13, 2023 | 212.77 | 214.56 | 209.78 | 211.47 | 183,215 | -1.62(-0.76%) |
Dec 12, 2023 | 211.55 | 214.28 | 211.55 | 213.09 | 81,423 | +1.89(+0.89%) |
Dec 11, 2023 | 209.95 | 213.22 | 209.95 | 211.21 | 71,866 | +1.08(+0.52%) |
Dec 08, 2023 | 206.33 | 210.19 | 206.16 | 210.12 | 73,455 | +3.20(+1.55%) |
Dec 07, 2023 | 210.62 | 210.62 | 206.76 | 206.92 | 131,188 | -3.70(-1.75%) |
Dec 06, 2023 | 210.94 | 212.64 | 210.14 | 210.62 | 105,979 | -0.46(-0.22%) |
Dec 05, 2023 | 211.03 | 213.70 | 209.65 | 211.08 | 127,544 | -0.22(-0.10%) |
Dec 04, 2023 | 208.87 | 212.00 | 207.96 | 211.30 | 203,140 | +2.39(+1.15%) |
Dec 01, 2023 | 207.02 | 211.21 | 207.02 | 208.90 | 119,387 | +0.72(+0.34%) |
Nov 30, 2023 | 206.79 | 210.49 | 206.39 | 208.19 | 249,098 | +1.83(+0.89%) |
Nov 29, 2023 | 209.91 | 210.56 | 206.00 | 206.36 | 119,023 | -3.07(-1.47%) |
Nov 28, 2023 | 212.66 | 212.66 | 209.11 | 209.43 | 106,221 | -3.56(-1.67%) |
Nov 27, 2023 | 209.79 | 213.62 | 209.79 | 212.99 | 129,537 | +2.36(+1.12%) |
Nov 24, 2023 | 209.04 | 212.05 | 209.04 | 210.63 | 26,396 | +1.48(+0.71%) |
Nov 22, 2023 | 207.98 | 210.44 | 207.17 | 209.15 | 85,898 | +1.26(+0.61%) |
Nov 21, 2023 | 206.51 | 208.94 | 205.49 | 207.89 | 111,612 | +1.31(+0.64%) |
Nov 20, 2023 | 207.04 | 207.83 | 203.91 | 206.58 | 151,117 | -1.01(-0.49%) |
Nov 17, 2023 | 205.37 | 208.67 | 202.49 | 207.59 | 179,991 | +5.36(+2.65%) |
Nov 16, 2023 | 203.69 | 203.69 | 201.01 | 202.23 | 101,871 | -1.19(-0.58%) |
Nov 15, 2023 | 204.70 | 207.27 | 203.41 | 203.42 | 137,352 | -1.95(-0.95%) |
Nov 14, 2023 | 205.97 | 207.22 | 205.04 | 205.37 | 97,997 | +1.20(+0.59%) |
Nov 13, 2023 | 203.57 | 205.31 | 203.57 | 204.17 | 102,961 | +0.59(+0.29%) |
Nov 10, 2023 | 200.41 | 204.01 | 200.10 | 203.58 | 129,464 | +3.55(+1.77%) |
Nov 09, 2023 | 201.91 | 202.23 | 199.31 | 200.03 | 106,667 | -1.67(-0.83%) |
Nov 08, 2023 | 203.07 | 205.21 | 200.10 | 201.71 | 149,194 | +3.47(+1.75%) |
Nov 07, 2023 | 200.31 | 200.31 | 196.78 | 198.24 | 130,330 | -2.10(-1.05%) |
Nov 06, 2023 | 203.02 | 203.02 | 198.81 | 200.34 | 132,539 | -2.50(-1.23%) |
Nov 03, 2023 | 200.38 | 203.51 | 200.38 | 202.84 | 105,469 | +4.26(+2.15%) |
Nov 02, 2023 | 194.09 | 198.60 | 193.38 | 198.57 | 129,705 | +6.02(+3.13%) |
Nov 01, 2023 | 189.12 | 192.66 | 187.65 | 192.55 | 167,819 | +3.19(+1.68%) |
Oct 31, 2023 | 195.25 | 195.41 | 184.76 | 189.36 | 283,454 | -4.62(-2.38%) |
Oct 30, 2023 | 193.81 | 195.14 | 192.76 | 193.98 | 140,345 | +1.54(+0.80%) |
Oct 27, 2023 | 194.75 | 194.75 | 191.23 | 192.44 | 103,462 | -2.59(-1.33%) |
Oct 26, 2023 | 193.91 | 197.25 | 193.91 | 195.03 | 101,870 | +1.70(+0.88%) |
Oct 25, 2023 | 195.15 | 196.81 | 193.22 | 193.32 | 118,084 | -2.73(-1.39%) |
Oct 24, 2023 | 196.07 | 198.41 | 195.84 | 196.06 | 84,875 | +1.63(+0.84%) |
Oct 23, 2023 | 195.43 | 196.13 | 192.64 | 194.42 | 126,767 | -2.23(-1.13%) |
Oct 20, 2023 | 203.24 | 204.30 | 196.20 | 196.65 | 131,707 | -6.08(-3.00%) |
Oct 19, 2023 | 204.65 | 205.82 | 202.02 | 202.74 | 126,165 | -3.03(-1.47%) |
Oct 18, 2023 | 209.48 | 209.50 | 205.67 | 205.77 | 108,596 | -4.65(-2.21%) |
Oct 17, 2023 | 207.58 | 212.48 | 207.58 | 210.41 | 196,352 | +2.27(+1.09%) |
Oct 16, 2023 | 205.74 | 209.23 | 205.74 | 208.14 | 152,935 | +4.68(+2.30%) |
Oct 13, 2023 | 202.57 | 203.99 | 201.65 | 203.47 | 104,408 | +1.57(+0.78%) |
Oct 12, 2023 | 202.46 | 203.90 | 200.92 | 201.90 | 156,381 | +0.90(+0.45%) |
Oct 11, 2023 | 198.12 | 201.23 | 198.12 | 201.00 | 120,085 | +2.52(+1.27%) |
Oct 10, 2023 | 199.16 | 201.39 | 198.17 | 198.49 | 140,612 | +0.01(+0.01%) |
Oct 09, 2023 | 191.52 | 198.53 | 190.12 | 198.48 | 150,755 | +5.56(+2.88%) |
Oct 06, 2023 | 190.94 | 194.24 | 190.94 | 192.92 | 171,766 | +1.45(+0.76%) |
Oct 05, 2023 | 189.92 | 192.58 | 189.92 | 191.47 | 125,093 | +0.60(+0.32%) |
Oct 04, 2023 | 186.58 | 190.93 | 186.17 | 190.87 | 143,316 | +3.69(+1.97%) |
Oct 03, 2023 | 188.80 | 188.80 | 185.20 | 187.17 | 135,902 | -2.14(-1.13%) |