Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 241.99 | 243.60 | 241.46 | 242.07 | 509,465 | -1.21(-0.50%) |
Jun 06, 2024 | 243.80 | 244.44 | 242.73 | 243.28 | 359,993 | -0.66(-0.27%) |
Jun 05, 2024 | 243.20 | 244.22 | 241.90 | 243.94 | 436,160 | +1.69(+0.70%) |
Jun 04, 2024 | 241.98 | 242.90 | 241.24 | 242.25 | 451,425 | -0.65(-0.27%) |
Jun 03, 2024 | 245.03 | 245.09 | 240.77 | 242.90 | 593,237 | -1.70(-0.70%) |
May 31, 2024 | 243.11 | 244.66 | 240.84 | 244.60 | 426,257 | +2.12(+0.87%) |
May 30, 2024 | 241.79 | 242.96 | 241.43 | 242.48 | 342,063 | +1.13(+0.47%) |
May 29, 2024 | 242.30 | 242.30 | 241.24 | 241.35 | 362,763 | -3.16(-1.29%) |
May 28, 2024 | 246.71 | 246.88 | 243.75 | 244.51 | 357,344 | -2.09(-0.85%) |
May 24, 2024 | 245.89 | 246.88 | 245.22 | 246.60 | 339,150 | +2.07(+0.85%) |
May 23, 2024 | 249.02 | 249.02 | 244.28 | 244.53 | 329,119 | -3.45(-1.39%) |
May 22, 2024 | 248.44 | 249.09 | 247.24 | 247.98 | 294,891 | -0.67(-0.27%) |
May 21, 2024 | 248.53 | 248.81 | 247.92 | 248.65 | 335,685 | -0.22(-0.09%) |
May 20, 2024 | 248.96 | 249.43 | 248.38 | 248.87 | 377,939 | +0.16(+0.06%) |
May 17, 2024 | 248.69 | 248.80 | 247.76 | 248.71 | 688,811 | +0.48(+0.19%) |
May 16, 2024 | 248.80 | 249.38 | 248.18 | 248.23 | 391,109 | -0.75(-0.30%) |
May 15, 2024 | 248.02 | 249.15 | 247.62 | 248.98 | 509,448 | +2.77(+1.13%) |
May 14, 2024 | 246.02 | 246.80 | 245.30 | 246.21 | 718,329 | +0.99(+0.40%) |
May 13, 2024 | 246.66 | 247.28 | 245.13 | 245.22 | 495,169 | -0.52(-0.21%) |
May 10, 2024 | 246.37 | 246.54 | 245.41 | 245.74 | 318,022 | +0.33(+0.13%) |
May 09, 2024 | 243.71 | 245.44 | 243.44 | 245.41 | 426,108 | +1.82(+0.75%) |
May 08, 2024 | 243.06 | 243.81 | 242.85 | 243.59 | 308,280 | -0.39(-0.16%) |
May 07, 2024 | 243.81 | 244.63 | 243.66 | 243.98 | 348,202 | +0.34(+0.14%) |
May 06, 2024 | 242.76 | 243.64 | 242.01 | 243.64 | 761,861 | +2.52(+1.05%) |
May 03, 2024 | 242.00 | 242.24 | 240.15 | 241.12 | 755,175 | +1.48(+0.62%) |
May 02, 2024 | 239.35 | 240.23 | 236.81 | 239.64 | 749,095 | +1.99(+0.84%) |
May 01, 2024 | 237.45 | 241.09 | 236.73 | 237.65 | 548,834 | -0.41(-0.17%) |
Apr 30, 2024 | 240.82 | 241.09 | 238.00 | 238.06 | 498,468 | -3.79(-1.57%) |
Apr 29, 2024 | 241.23 | 242.21 | 240.89 | 241.85 | 326,169 | +1.46(+0.61%) |
Apr 26, 2024 | 239.93 | 241.24 | 239.66 | 240.39 | 369,126 | +0.57(+0.24%) |
Apr 25, 2024 | 238.12 | 240.39 | 236.49 | 239.82 | 367,296 | +0.33(+0.14%) |
Apr 24, 2024 | 239.43 | 240.40 | 238.25 | 239.49 | 426,035 | +0.60(+0.25%) |
Apr 23, 2024 | 237.33 | 239.78 | 237.11 | 238.89 | 546,348 | +2.00(+0.84%) |
Apr 22, 2024 | 235.94 | 238.02 | 234.50 | 236.89 | 614,873 | +1.90(+0.81%) |
Apr 19, 2024 | 235.34 | 236.55 | 234.18 | 234.99 | 459,081 | -0.13(-0.06%) |
Apr 18, 2024 | 236.09 | 237.36 | 234.52 | 235.12 | 624,817 | -0.24(-0.10%) |
Apr 17, 2024 | 237.23 | 237.25 | 234.65 | 235.36 | 698,746 | -0.63(-0.27%) |
Apr 16, 2024 | 236.83 | 237.09 | 235.00 | 235.99 | 575,377 | -1.16(-0.49%) |
Apr 15, 2024 | 242.27 | 242.75 | 236.44 | 237.15 | 1,592,161 | -2.79(-1.16%) |
Apr 12, 2024 | 242.34 | 242.84 | 239.24 | 239.94 | 579,134 | -3.75(-1.54%) |
Apr 11, 2024 | 244.31 | 244.92 | 242.16 | 243.69 | 405,063 | -0.02(-0.01%) |
Apr 10, 2024 | 243.43 | 245.03 | 242.74 | 243.71 | 599,248 | -3.68(-1.49%) |
Apr 09, 2024 | 247.85 | 248.21 | 245.33 | 247.39 | 675,132 | +0.56(+0.23%) |
Apr 08, 2024 | 246.71 | 247.58 | 246.19 | 246.83 | 836,026 | +0.93(+0.38%) |
Apr 05, 2024 | 244.03 | 246.55 | 244.00 | 245.90 | 744,764 | +2.13(+0.87%) |
Apr 04, 2024 | 248.51 | 249.02 | 243.47 | 243.77 | 959,908 | -2.95(-1.20%) |
Apr 03, 2024 | 245.30 | 246.99 | 245.30 | 246.72 | 1,007,496 | +0.87(+0.35%) |
Apr 02, 2024 | 246.46 | 246.88 | 245.21 | 245.85 | 934,731 | -2.39(-0.96%) |
Apr 01, 2024 | 250.09 | 250.09 | 247.95 | 248.24 | 617,743 | -1.62(-0.65%) |
Mar 28, 2024 | 249.56 | 250.41 | 250.24 | 249.86 | 459,838 | +0.56(+0.22%) |
Mar 27, 2024 | 247.36 | 249.30 | 247.30 | 249.30 | 549,393 | +3.56(+1.45%) |
Mar 26, 2024 | 246.87 | 246.97 | 245.56 | 245.74 | 696,168 | -0.09(-0.04%) |
Mar 25, 2024 | 245.95 | 246.52 | 245.72 | 245.83 | 516,199 | -0.02(-0.01%) |
Mar 22, 2024 | 247.44 | 247.65 | 245.74 | 245.85 | 444,150 | -1.47(-0.59%) |
Mar 21, 2024 | 246.87 | 248.16 | 246.60 | 247.32 | 544,551 | +1.78(+0.73%) |
Mar 20, 2024 | 243.15 | 245.81 | 242.81 | 245.54 | 502,435 | +2.27(+0.93%) |
Mar 19, 2024 | 241.36 | 243.35 | 241.27 | 243.27 | 605,086 | +1.39(+0.58%) |
Mar 18, 2024 | 242.10 | 242.71 | 241.35 | 241.87 | 398,644 | +0.48(+0.20%) |
Mar 15, 2024 | 240.37 | 242.25 | 240.03 | 241.39 | 578,345 | -0.26(-0.11%) |
Mar 14, 2024 | 243.97 | 244.08 | 239.97 | 241.65 | 780,577 | -2.34(-0.96%) |
Mar 13, 2024 | 244.29 | 245.00 | 243.28 | 243.99 | 2,022,970 | -0.28(-0.11%) |
Mar 12, 2024 | 243.87 | 244.53 | 242.75 | 244.27 | 458,980 | +0.63(+0.26%) |
Mar 11, 2024 | 242.82 | 243.73 | 241.93 | 243.64 | 597,164 | +0.19(+0.08%) |
Mar 08, 2024 | 244.73 | 245.55 | 242.99 | 243.46 | 600,764 | -0.82(-0.33%) |
Mar 07, 2024 | 243.52 | 244.56 | 243.28 | 244.27 | 1,574,742 | +2.16(+0.89%) |
Mar 06, 2024 | 242.02 | 242.75 | 241.24 | 242.11 | 694,588 | +2.02(+0.84%) |
Mar 05, 2024 | 241.46 | 242.22 | 239.19 | 240.09 | 818,032 | -2.01(-0.83%) |
Mar 04, 2024 | 241.49 | 242.71 | 241.12 | 242.10 | 621,864 | +0.87(+0.36%) |
Mar 01, 2024 | 239.93 | 241.33 | 238.57 | 241.23 | 526,326 | +1.62(+0.68%) |
Feb 29, 2024 | 239.56 | 240.05 | 238.14 | 239.61 | 642,518 | +1.36(+0.57%) |
Feb 28, 2024 | 237.32 | 238.76 | 237.06 | 238.25 | 492,010 | +0.30(+0.13%) |
Feb 27, 2024 | 237.82 | 238.08 | 237.24 | 237.96 | 431,908 | +1.18(+0.50%) |
Feb 26, 2024 | 237.39 | 238.08 | 236.66 | 236.78 | 558,529 | -0.45(-0.19%) |
Feb 23, 2024 | 237.06 | 237.92 | 236.77 | 237.23 | 616,710 | +0.47(+0.20%) |
Feb 22, 2024 | 235.63 | 237.33 | 235.06 | 236.76 | 1,055,362 | +2.78(+1.19%) |
Feb 21, 2024 | 232.91 | 234.06 | 232.49 | 233.98 | 434,743 | +0.24(+0.10%) |
Feb 20, 2024 | 233.56 | 234.06 | 233.07 | 233.74 | 584,695 | -0.97(-0.41%) |
Feb 16, 2024 | 235.25 | 236.40 | 234.46 | 234.71 | 512,067 | -1.24(-0.52%) |
Feb 15, 2024 | 233.97 | 236.17 | 233.97 | 235.94 | 620,586 | +2.65(+1.14%) |
Feb 14, 2024 | 232.00 | 233.45 | 231.31 | 233.29 | 562,024 | +3.09(+1.34%) |
Feb 13, 2024 | 230.63 | 231.20 | 228.56 | 230.21 | 744,647 | -4.29(-1.83%) |
Feb 12, 2024 | 233.51 | 235.35 | 233.46 | 234.50 | 637,274 | +1.04(+0.44%) |
Feb 09, 2024 | 233.16 | 233.66 | 232.30 | 233.46 | 825,629 | +0.62(+0.26%) |
Feb 08, 2024 | 232.25 | 233.03 | 231.77 | 232.85 | 479,370 | +0.91(+0.39%) |
Feb 07, 2024 | 231.90 | 232.73 | 230.66 | 231.94 | 465,905 | +1.06(+0.46%) |
Feb 06, 2024 | 229.42 | 230.92 | 229.10 | 230.88 | 780,142 | +1.94(+0.85%) |
Feb 05, 2024 | 229.97 | 229.98 | 227.82 | 228.94 | 640,599 | -2.29(-0.99%) |
Feb 02, 2024 | 230.38 | 232.17 | 228.71 | 231.23 | 740,372 | +0.04(+0.02%) |
Feb 01, 2024 | 228.92 | 231.19 | 227.27 | 231.19 | 678,665 | +2.92(+1.28%) |
Jan 31, 2024 | 231.09 | 231.60 | 228.09 | 228.28 | 717,538 | -3.19(-1.38%) |
Jan 30, 2024 | 231.14 | 232.00 | 230.78 | 231.46 | 501,786 | -0.22(-0.09%) |
Jan 29, 2024 | 229.74 | 231.69 | 229.44 | 231.68 | 592,551 | +1.89(+0.82%) |
Jan 26, 2024 | 230.18 | 230.81 | 229.51 | 229.79 | 483,202 | -0.18(-0.08%) |
Jan 25, 2024 | 230.01 | 230.30 | 228.61 | 229.97 | 551,352 | +1.99(+0.87%) |
Jan 24, 2024 | 230.97 | 231.08 | 227.91 | 227.98 | 602,283 | -1.55(-0.68%) |
Jan 23, 2024 | 230.51 | 230.68 | 228.78 | 229.53 | 669,070 | -0.24(-0.10%) |
Jan 22, 2024 | 228.85 | 230.63 | 228.85 | 229.77 | 653,363 | +1.75(+0.77%) |
Jan 19, 2024 | 227.00 | 228.43 | 225.48 | 228.02 | 660,070 | +1.73(+0.77%) |
Jan 18, 2024 | 225.68 | 226.52 | 224.16 | 226.28 | 541,562 | +1.31(+0.58%) |
Jan 17, 2024 | 224.97 | 226.12 | 223.97 | 224.97 | 713,304 | -1.90(-0.84%) |
Jan 16, 2024 | 227.19 | 227.67 | 226.12 | 226.87 | 762,432 | -1.65(-0.72%) |
Jan 12, 2024 | 229.85 | 230.49 | 227.92 | 228.52 | 463,864 | -0.38(-0.17%) |
Jan 11, 2024 | 229.35 | 229.69 | 227.06 | 228.90 | 802,833 | -0.76(-0.33%) |
Jan 10, 2024 | 229.11 | 230.10 | 228.35 | 229.66 | 581,292 | +0.73(+0.32%) |
Jan 09, 2024 | 228.56 | 229.71 | 228.12 | 228.93 | 961,698 | -1.18(-0.51%) |
Jan 08, 2024 | 227.60 | 230.24 | 226.98 | 230.11 | 936,219 | +2.89(+1.27%) |
Jan 05, 2024 | 226.10 | 228.59 | 225.95 | 227.22 | 584,316 | +0.42(+0.18%) |
Jan 04, 2024 | 226.78 | 228.28 | 226.48 | 226.80 | 967,011 | +0.02(+0.01%) |
Jan 03, 2024 | 228.78 | 228.78 | 226.67 | 226.78 | 809,907 | -3.62(-1.57%) |
Jan 02, 2024 | 230.28 | 231.54 | 229.63 | 230.41 | 796,268 | -1.31(-0.57%) |
Dec 29, 2023 | 232.74 | 233.10 | 231.08 | 231.72 | 706,246 | -1.31(-0.56%) |
Dec 28, 2023 | 232.42 | 233.13 | 232.37 | 233.03 | 735,497 | +0.26(+0.11%) |
Dec 27, 2023 | 232.56 | 232.81 | 231.73 | 232.77 | 782,567 | +0.60(+0.26%) |
Dec 26, 2023 | 231.05 | 232.76 | 230.78 | 232.17 | 629,999 | +1.50(+0.65%) |
Dec 22, 2023 | 230.55 | 231.32 | 229.53 | 230.66 | 595,402 | +0.98(+0.42%) |
Dec 21, 2023 | 228.75 | 229.74 | 227.65 | 229.69 | 923,237 | +3.07(+1.36%) |
Dec 20, 2023 | 230.02 | 230.96 | 226.58 | 226.62 | 671,290 | -3.97(-1.72%) |
Dec 19, 2023 | 229.50 | 230.72 | 229.32 | 230.59 | 878,509 | +2.04(+0.89%) |
Dec 18, 2023 | 229.32 | 229.32 | 228.09 | 228.55 | 830,703 | +0.27(+0.12%) |
Dec 15, 2023 | 229.79 | 229.79 | 227.71 | 228.28 | 709,883 | -1.64(-0.71%) |
Dec 14, 2023 | 228.92 | 231.02 | 228.91 | 229.92 | 959,496 | +3.20(+1.41%) |
Dec 13, 2023 | 222.06 | 226.97 | 221.76 | 226.72 | 772,011 | +4.73(+2.13%) |
Dec 12, 2023 | 221.47 | 222.39 | 220.38 | 221.99 | 629,413 | +0.61(+0.27%) |
Dec 11, 2023 | 219.39 | 221.41 | 219.39 | 221.39 | 678,083 | +2.15(+0.98%) |
Dec 08, 2023 | 218.39 | 219.79 | 218.17 | 219.24 | 628,155 | +0.85(+0.39%) |
Dec 07, 2023 | 218.01 | 218.58 | 217.38 | 218.38 | 599,713 | +0.87(+0.40%) |
Dec 06, 2023 | 218.57 | 219.73 | 217.25 | 217.51 | 667,953 | -0.20(-0.09%) |
Dec 05, 2023 | 218.63 | 218.89 | 217.03 | 217.71 | 722,600 | -1.90(-0.87%) |
Dec 04, 2023 | 218.37 | 220.34 | 218.37 | 219.61 | 696,220 | -0.22(-0.10%) |
Dec 01, 2023 | 216.12 | 219.89 | 215.80 | 219.83 | 1,039,827 | +3.56(+1.64%) |
Nov 30, 2023 | 215.06 | 216.36 | 214.49 | 216.27 | 679,058 | +1.57(+0.73%) |
Nov 29, 2023 | 215.03 | 216.32 | 214.36 | 214.70 | 630,754 | +1.00(+0.47%) |
Nov 28, 2023 | 213.52 | 214.96 | 213.39 | 213.70 | 600,428 | -0.36(-0.17%) |
Nov 27, 2023 | 213.74 | 214.45 | 213.26 | 214.05 | 760,403 | -0.50(-0.23%) |
Nov 24, 2023 | 213.44 | 214.58 | 213.38 | 214.55 | 192,455 | +0.88(+0.41%) |
Nov 22, 2023 | 213.60 | 214.23 | 212.93 | 213.67 | 724,797 | +0.95(+0.45%) |
Nov 21, 2023 | 212.78 | 213.12 | 212.25 | 212.72 | 612,695 | -0.35(-0.16%) |
Nov 20, 2023 | 211.75 | 213.57 | 211.29 | 213.06 | 588,673 | +0.95(+0.45%) |
Nov 17, 2023 | 211.97 | 212.33 | 211.33 | 212.11 | 672,822 | +1.20(+0.57%) |
Nov 16, 2023 | 211.65 | 212.27 | 210.35 | 210.91 | 729,752 | -0.85(-0.40%) |
Nov 15, 2023 | 211.37 | 213.46 | 211.37 | 211.76 | 666,457 | +0.63(+0.30%) |
Nov 14, 2023 | 208.49 | 211.75 | 208.49 | 211.13 | 843,976 | +6.53(+3.19%) |
Nov 13, 2023 | 204.15 | 205.16 | 203.79 | 204.60 | 623,761 | -0.40(-0.19%) |
Nov 10, 2023 | 202.94 | 205.10 | 202.28 | 205.00 | 462,444 | +2.40(+1.18%) |
Nov 09, 2023 | 205.35 | 205.35 | 202.39 | 202.60 | 632,620 | -1.68(-0.82%) |
Nov 08, 2023 | 204.95 | 205.18 | 203.38 | 204.28 | 602,766 | -0.43(-0.21%) |
Nov 07, 2023 | 204.44 | 205.22 | 203.74 | 204.71 | 633,874 | +0.38(+0.18%) |
Nov 06, 2023 | 205.87 | 206.20 | 203.58 | 204.33 | 727,542 | -1.57(-0.76%) |
Nov 03, 2023 | 204.25 | 206.84 | 204.25 | 205.91 | 679,540 | +3.82(+1.89%) |
Nov 02, 2023 | 199.69 | 202.28 | 199.69 | 202.08 | 679,591 | +4.68(+2.37%) |
Nov 01, 2023 | 196.58 | 197.68 | 195.45 | 197.41 | 1,076,231 | +0.80(+0.41%) |
Oct 31, 2023 | 195.40 | 196.84 | 194.69 | 196.60 | 964,718 | +1.97(+1.01%) |
Oct 30, 2023 | 194.87 | 195.66 | 193.02 | 194.63 | 1,746,672 | +0.75(+0.39%) |
Oct 27, 2023 | 196.41 | 196.47 | 193.38 | 193.88 | 845,733 | -1.92(-0.98%) |
Oct 26, 2023 | 196.39 | 197.47 | 195.34 | 195.80 | 943,586 | -0.44(-0.22%) |
Oct 25, 2023 | 197.78 | 198.33 | 196.03 | 196.24 | 843,046 | -2.82(-1.42%) |
Oct 24, 2023 | 199.06 | 200.04 | 198.06 | 199.06 | 686,509 | +1.25(+0.63%) |
Oct 23, 2023 | 198.15 | 200.00 | 197.19 | 197.81 | 651,939 | -1.23(-0.62%) |
Oct 20, 2023 | 201.65 | 201.84 | 198.94 | 199.04 | 703,574 | -2.72(-1.35%) |
Oct 19, 2023 | 204.52 | 205.31 | 201.39 | 201.76 | 504,011 | -2.77(-1.36%) |
Oct 18, 2023 | 207.23 | 207.49 | 204.31 | 204.53 | 607,477 | -3.79(-1.82%) |
Oct 17, 2023 | 205.95 | 209.59 | 205.95 | 208.33 | 884,221 | +1.00(+0.48%) |
Oct 16, 2023 | 206.00 | 207.76 | 205.13 | 207.32 | 500,367 | +2.59(+1.26%) |
Oct 13, 2023 | 206.43 | 206.75 | 203.95 | 204.74 | 470,531 | -0.92(-0.45%) |
Oct 12, 2023 | 208.70 | 208.70 | 204.52 | 205.66 | 489,216 | -2.71(-1.30%) |
Oct 11, 2023 | 208.25 | 208.79 | 206.82 | 208.37 | 471,968 | +0.58(+0.28%) |
Oct 10, 2023 | 206.57 | 209.06 | 206.52 | 207.79 | 716,331 | +1.62(+0.79%) |
Oct 09, 2023 | 203.29 | 206.49 | 203.29 | 206.17 | 464,978 | +1.62(+0.79%) |
Oct 06, 2023 | 201.04 | 205.55 | 200.45 | 204.54 | 507,211 | +2.34(+1.16%) |
Oct 05, 2023 | 202.41 | 202.90 | 200.71 | 202.20 | 533,718 | -0.49(-0.24%) |
Oct 04, 2023 | 201.74 | 202.90 | 199.97 | 202.69 | 817,265 | +1.59(+0.79%) |
Oct 03, 2023 | 202.94 | 203.50 | 200.39 | 201.09 | 1,144,937 | -2.83(-1.39%) |