Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 169.00 | 169.69 | 166.12 | 167.90 | 662,475 | -0.25(-0.15%) |
Jun 13, 2024 | 174.27 | 174.85 | 167.39 | 168.15 | 616,809 | -6.03(-3.46%) |
Jun 12, 2024 | 176.26 | 177.29 | 173.00 | 174.18 | 1,023,471 | -0.76(-0.43%) |
Jun 11, 2024 | 174.00 | 175.90 | 169.73 | 174.94 | 971,138 | -0.14(-0.08%) |
Jun 10, 2024 | 181.30 | 181.71 | 172.78 | 175.08 | 1,653,285 | +6.33(+3.75%) |
Jun 07, 2024 | 169.96 | 171.37 | 167.37 | 168.75 | 912,512 | -0.07(-0.04%) |
Jun 06, 2024 | 158.35 | 170.06 | 158.35 | 168.82 | 1,273,883 | +7.04(+4.35%) |
Jun 05, 2024 | 163.94 | 166.27 | 155.23 | 161.78 | 3,101,639 | -9.12(-5.34%) |
Jun 04, 2024 | 178.37 | 178.52 | 170.24 | 170.90 | 2,103,737 | -7.47(-4.19%) |
Jun 03, 2024 | 184.00 | 184.07 | 177.48 | 178.37 | 831,569 | -5.20(-2.83%) |
May 31, 2024 | 187.05 | 187.05 | 182.10 | 183.57 | 777,655 | -2.91(-1.56%) |
May 30, 2024 | 189.50 | 191.47 | 186.27 | 186.48 | 567,652 | -3.83(-2.01%) |
May 29, 2024 | 189.94 | 191.18 | 189.44 | 190.31 | 311,669 | -1.02(-0.53%) |
May 28, 2024 | 191.23 | 195.85 | 189.42 | 191.33 | 463,019 | +1.67(+0.88%) |
May 24, 2024 | 190.00 | 191.67 | 187.90 | 189.66 | 389,461 | -0.44(-0.23%) |
May 23, 2024 | 196.28 | 197.13 | 190.00 | 190.10 | 684,129 | -6.48(-3.30%) |
May 22, 2024 | 199.64 | 199.64 | 194.61 | 196.58 | 691,685 | -3.27(-1.64%) |
May 21, 2024 | 202.33 | 202.33 | 197.61 | 199.85 | 757,524 | -0.83(-0.41%) |
May 20, 2024 | 194.00 | 202.36 | 193.37 | 200.68 | 886,462 | +7.13(+3.68%) |
May 17, 2024 | 201.00 | 202.96 | 192.03 | 193.55 | 1,388,974 | -5.05(-2.54%) |
May 16, 2024 | 211.24 | 215.65 | 194.36 | 198.60 | 2,727,299 | -29.50(-12.93%) |
May 15, 2024 | 226.22 | 228.80 | 224.62 | 228.10 | 541,616 | +4.10(+1.83%) |
May 14, 2024 | 225.00 | 226.48 | 223.62 | 224.00 | 362,411 | -1.55(-0.69%) |
May 13, 2024 | 226.55 | 229.33 | 225.43 | 225.55 | 382,796 | +0.40(+0.18%) |
May 10, 2024 | 223.53 | 228.41 | 223.53 | 225.15 | 460,923 | +2.30(+1.03%) |
May 09, 2024 | 222.14 | 223.70 | 221.60 | 222.85 | 548,704 | +0.83(+0.37%) |
May 08, 2024 | 222.71 | 223.32 | 221.09 | 222.02 | 352,289 | -1.41(-0.63%) |
May 07, 2024 | 222.27 | 224.33 | 222.14 | 223.43 | 542,871 | +1.33(+0.60%) |
May 06, 2024 | 224.06 | 224.09 | 221.87 | 222.10 | 620,934 | +0.62(+0.28%) |
May 03, 2024 | 222.40 | 223.81 | 219.61 | 221.48 | 394,799 | +1.96(+0.89%) |
May 02, 2024 | 221.92 | 221.97 | 217.50 | 219.52 | 781,796 | -1.42(-0.64%) |
May 01, 2024 | 223.34 | 224.14 | 220.60 | 220.94 | 313,554 | -2.57(-1.15%) |
Apr 30, 2024 | 224.90 | 225.56 | 223.08 | 223.51 | 272,288 | -1.84(-0.82%) |
Apr 29, 2024 | 226.80 | 229.29 | 224.58 | 225.35 | 280,516 | -0.13(-0.06%) |
Apr 26, 2024 | 227.31 | 229.39 | 223.50 | 225.48 | 352,266 | -1.52(-0.67%) |
Apr 25, 2024 | 226.04 | 228.39 | 225.11 | 227.00 | 239,516 | -3.71(-1.61%) |
Apr 24, 2024 | 229.76 | 231.67 | 228.87 | 230.71 | 172,325 | +2.28(+1.00%) |
Apr 23, 2024 | 227.49 | 229.06 | 225.74 | 228.43 | 274,727 | +4.01(+1.79%) |
Apr 22, 2024 | 225.98 | 226.78 | 222.14 | 224.42 | 257,033 | +0.23(+0.10%) |
Apr 19, 2024 | 230.00 | 230.99 | 223.50 | 224.19 | 387,572 | -6.76(-2.93%) |
Apr 18, 2024 | 231.48 | 235.71 | 230.18 | 230.95 | 262,265 | +0.41(+0.18%) |
Apr 17, 2024 | 233.30 | 233.35 | 229.89 | 230.54 | 179,883 | -0.92(-0.40%) |
Apr 16, 2024 | 232.73 | 232.73 | 228.49 | 231.46 | 254,783 | -0.11(-0.05%) |
Apr 15, 2024 | 236.48 | 236.48 | 230.22 | 231.57 | 284,216 | -0.41(-0.18%) |
Apr 12, 2024 | 236.29 | 238.13 | 231.60 | 231.98 | 503,332 | -8.21(-3.42%) |
Apr 11, 2024 | 242.92 | 243.66 | 238.30 | 240.19 | 298,008 | -2.49(-1.03%) |
Apr 10, 2024 | 241.02 | 243.44 | 240.01 | 242.68 | 235,373 | -0.91(-0.37%) |
Apr 09, 2024 | 243.55 | 244.80 | 242.53 | 243.59 | 175,536 | +1.54(+0.64%) |
Apr 08, 2024 | 244.90 | 245.19 | 241.95 | 242.05 | 272,753 | -2.06(-0.84%) |
Apr 05, 2024 | 249.76 | 250.57 | 244.00 | 244.11 | 342,446 | -5.86(-2.34%) |
Apr 04, 2024 | 251.56 | 256.42 | 249.76 | 249.97 | 188,811 | -1.87(-0.74%) |
Apr 03, 2024 | 250.00 | 252.98 | 249.00 | 251.84 | 237,151 | +0.26(+0.10%) |
Apr 02, 2024 | 252.00 | 253.02 | 248.71 | 251.58 | 367,858 | -3.03(-1.19%) |
Apr 01, 2024 | 260.02 | 260.62 | 254.07 | 254.61 | 346,866 | -6.01(-2.31%) |
Mar 28, 2024 | 256.09 | 261.81 | 256.09 | 260.62 | 276,462 | +5.03(+1.97%) |
Mar 27, 2024 | 262.36 | 262.56 | 255.24 | 255.59 | 356,047 | -5.98(-2.29%) |
Mar 26, 2024 | 263.05 | 265.94 | 261.02 | 261.57 | 378,955 | +1.27(+0.49%) |
Mar 25, 2024 | 261.40 | 270.73 | 260.05 | 260.30 | 948,850 | -0.91(-0.35%) |
Mar 22, 2024 | 259.96 | 262.19 | 257.68 | 261.21 | 473,366 | +4.81(+1.88%) |
Mar 21, 2024 | 251.64 | 257.37 | 250.83 | 256.40 | 567,316 | +7.94(+3.20%) |
Mar 20, 2024 | 245.44 | 248.99 | 243.92 | 248.46 | 141,665 | +3.54(+1.45%) |
Mar 19, 2024 | 238.57 | 247.00 | 237.83 | 244.92 | 350,695 | +6.08(+2.55%) |
Mar 18, 2024 | 239.85 | 240.40 | 237.97 | 238.84 | 295,346 | +1.04(+0.44%) |
Mar 15, 2024 | 238.15 | 240.00 | 237.03 | 237.80 | 412,182 | -2.73(-1.13%) |
Mar 14, 2024 | 240.65 | 242.09 | 239.40 | 240.53 | 238,568 | -0.08(-0.03%) |
Mar 13, 2024 | 244.00 | 244.18 | 240.57 | 240.61 | 266,932 | -0.43(-0.18%) |
Mar 12, 2024 | 239.98 | 242.60 | 238.43 | 241.04 | 233,352 | +2.27(+0.95%) |
Mar 11, 2024 | 236.70 | 241.24 | 236.70 | 238.77 | 332,904 | -0.26(-0.11%) |
Mar 08, 2024 | 238.66 | 240.00 | 235.01 | 239.03 | 415,312 | +0.06(+0.03%) |
Mar 07, 2024 | 237.97 | 239.52 | 235.70 | 238.97 | 217,400 | +1.92(+0.81%) |
Mar 06, 2024 | 241.15 | 242.51 | 236.83 | 237.05 | 237,801 | -1.96(-0.82%) |
Mar 05, 2024 | 242.84 | 242.84 | 237.11 | 239.01 | 363,323 | -6.97(-2.83%) |
Mar 04, 2024 | 250.00 | 250.20 | 245.83 | 245.98 | 204,873 | -2.77(-1.11%) |
Mar 01, 2024 | 246.10 | 249.58 | 245.20 | 248.75 | 314,850 | +3.60(+1.47%) |
Feb 29, 2024 | 246.51 | 247.91 | 242.78 | 245.15 | 430,264 | -0.11(-0.04%) |
Feb 28, 2024 | 246.72 | 247.10 | 242.31 | 245.26 | 483,073 | -3.63(-1.46%) |
Feb 27, 2024 | 247.32 | 249.38 | 241.21 | 248.89 | 424,681 | +5.46(+2.24%) |
Feb 26, 2024 | 237.18 | 246.47 | 237.00 | 243.43 | 643,553 | +5.23(+2.20%) |
Feb 23, 2024 | 245.92 | 247.49 | 236.27 | 238.20 | 709,307 | -7.30(-2.97%) |
Feb 22, 2024 | 239.38 | 253.00 | 239.32 | 245.50 | 1,503,471 | +19.61(+8.68%) |
Feb 21, 2024 | 226.57 | 227.12 | 223.66 | 225.89 | 738,905 | -2.52(-1.10%) |
Feb 20, 2024 | 225.80 | 229.61 | 223.55 | 228.41 | 681,283 | +3.81(+1.70%) |
Feb 16, 2024 | 225.50 | 225.50 | 221.29 | 224.60 | 326,882 | +0.07(+0.03%) |
Feb 15, 2024 | 224.70 | 226.60 | 222.59 | 224.53 | 374,092 | -0.17(-0.08%) |
Feb 14, 2024 | 219.07 | 225.82 | 217.49 | 224.70 | 361,596 | +6.66(+3.05%) |
Feb 13, 2024 | 219.34 | 222.49 | 216.78 | 218.04 | 428,631 | -3.33(-1.50%) |
Feb 12, 2024 | 220.84 | 222.83 | 219.48 | 221.37 | 196,354 | +0.27(+0.12%) |
Feb 09, 2024 | 220.51 | 221.84 | 217.08 | 221.10 | 218,082 | +2.73(+1.25%) |
Feb 08, 2024 | 219.31 | 219.69 | 216.86 | 218.37 | 179,813 | +1.23(+0.57%) |
Feb 07, 2024 | 217.38 | 219.63 | 215.70 | 217.14 | 213,556 | +2.15(+1.00%) |
Feb 06, 2024 | 212.92 | 214.99 | 210.78 | 214.99 | 225,573 | +3.63(+1.72%) |
Feb 05, 2024 | 213.57 | 215.00 | 210.90 | 211.36 | 204,531 | -2.46(-1.15%) |
Feb 02, 2024 | 210.31 | 216.79 | 209.39 | 213.82 | 250,112 | +2.11(+1.00%) |
Feb 01, 2024 | 207.04 | 212.66 | 206.32 | 211.71 | 411,527 | +3.61(+1.73%) |
Jan 31, 2024 | 211.00 | 212.22 | 205.74 | 208.10 | 387,642 | -5.29(-2.48%) |
Jan 30, 2024 | 216.49 | 216.67 | 213.04 | 213.39 | 201,095 | -2.00(-0.93%) |
Jan 29, 2024 | 213.01 | 215.50 | 212.30 | 215.39 | 238,151 | +1.39(+0.65%) |
Jan 26, 2024 | 217.62 | 218.81 | 213.55 | 214.00 | 172,600 | -3.86(-1.77%) |
Jan 25, 2024 | 218.12 | 220.44 | 217.52 | 217.86 | 436,704 | +1.05(+0.48%) |
Jan 24, 2024 | 217.70 | 218.54 | 216.30 | 216.81 | 381,532 | +0.31(+0.14%) |
Jan 23, 2024 | 213.91 | 218.32 | 212.87 | 216.50 | 336,957 | +2.92(+1.37%) |
Jan 22, 2024 | 211.65 | 216.56 | 211.61 | 213.58 | 335,505 | +1.36(+0.64%) |
Jan 19, 2024 | 204.33 | 212.54 | 203.43 | 212.22 | 343,413 | +9.07(+4.46%) |
Jan 18, 2024 | 206.96 | 208.26 | 202.98 | 203.15 | 283,456 | -1.48(-0.72%) |
Jan 17, 2024 | 203.53 | 204.97 | 201.63 | 204.63 | 422,103 | -1.08(-0.53%) |
Jan 16, 2024 | 207.14 | 208.54 | 205.06 | 205.71 | 266,940 | -2.33(-1.12%) |
Jan 12, 2024 | 211.97 | 213.32 | 206.48 | 208.04 | 221,592 | -4.53(-2.13%) |
Jan 11, 2024 | 213.80 | 215.48 | 211.45 | 212.57 | 252,030 | +0.81(+0.38%) |
Jan 10, 2024 | 208.11 | 213.12 | 208.11 | 211.76 | 513,828 | +4.09(+1.97%) |
Jan 09, 2024 | 204.67 | 209.10 | 204.67 | 207.67 | 420,325 | +0.95(+0.46%) |
Jan 08, 2024 | 195.10 | 207.14 | 195.10 | 206.72 | 474,589 | +12.12(+6.23%) |
Jan 05, 2024 | 194.50 | 197.98 | 193.84 | 194.60 | 244,845 | +0.35(+0.18%) |
Jan 04, 2024 | 191.61 | 195.09 | 191.47 | 194.25 | 253,139 | +2.11(+1.10%) |
Jan 03, 2024 | 193.57 | 195.05 | 191.36 | 192.14 | 358,584 | -0.62(-0.32%) |
Jan 02, 2024 | 198.77 | 198.77 | 191.31 | 192.76 | 310,482 | -6.75(-3.38%) |
Dec 29, 2023 | 200.52 | 202.12 | 198.56 | 199.51 | 202,006 | -1.69(-0.84%) |
Dec 28, 2023 | 202.48 | 202.56 | 200.77 | 201.20 | 172,406 | -1.28(-0.63%) |
Dec 27, 2023 | 202.58 | 204.15 | 202.00 | 202.48 | 198,871 | -0.01(-0.00%) |
Dec 26, 2023 | 201.71 | 202.65 | 200.83 | 202.49 | 146,063 | +1.82(+0.91%) |
Dec 22, 2023 | 199.89 | 201.67 | 199.22 | 200.67 | 226,597 | -0.39(-0.19%) |
Dec 21, 2023 | 200.68 | 201.57 | 198.58 | 201.06 | 215,061 | +3.06(+1.55%) |
Dec 20, 2023 | 201.74 | 204.50 | 197.95 | 198.00 | 323,463 | -3.71(-1.84%) |
Dec 19, 2023 | 200.32 | 202.27 | 198.59 | 201.71 | 293,126 | +1.46(+0.73%) |
Dec 18, 2023 | 200.07 | 201.01 | 198.76 | 200.25 | 473,581 | +1.05(+0.53%) |
Dec 15, 2023 | 202.95 | 204.91 | 197.65 | 199.20 | 341,612 | -0.82(-0.41%) |
Dec 14, 2023 | 202.36 | 205.75 | 200.00 | 200.02 | 465,819 | -0.62(-0.31%) |
Dec 13, 2023 | 198.93 | 200.73 | 195.55 | 200.64 | 414,422 | +1.58(+0.79%) |
Dec 12, 2023 | 201.17 | 202.51 | 198.71 | 199.06 | 280,839 | -2.11(-1.05%) |
Dec 11, 2023 | 201.50 | 206.00 | 201.14 | 201.17 | 317,790 | -2.03(-1.00%) |
Dec 08, 2023 | 199.26 | 203.61 | 199.12 | 203.20 | 302,939 | +2.16(+1.07%) |
Dec 07, 2023 | 199.45 | 201.19 | 196.68 | 201.04 | 312,085 | +2.47(+1.24%) |
Dec 06, 2023 | 200.79 | 204.00 | 198.55 | 198.57 | 519,978 | -1.03(-0.52%) |
Dec 05, 2023 | 194.51 | 200.22 | 191.48 | 199.60 | 592,863 | +5.81(+3.00%) |
Dec 04, 2023 | 189.64 | 195.45 | 188.59 | 193.79 | 541,992 | +5.30(+2.81%) |
Dec 01, 2023 | 189.70 | 190.00 | 184.75 | 188.49 | 574,284 | -1.26(-0.66%) |
Nov 30, 2023 | 193.42 | 193.75 | 189.30 | 189.75 | 527,522 | -4.03(-2.08%) |
Nov 29, 2023 | 195.10 | 196.67 | 192.98 | 193.78 | 380,576 | -0.64(-0.33%) |
Nov 28, 2023 | 193.84 | 196.27 | 192.78 | 194.42 | 462,338 | +0.10(+0.05%) |
Nov 27, 2023 | 194.44 | 195.55 | 193.31 | 194.32 | 342,567 | +1.09(+0.56%) |
Nov 24, 2023 | 193.80 | 194.88 | 192.14 | 193.23 | 191,619 | -1.22(-0.63%) |
Nov 22, 2023 | 197.08 | 198.30 | 194.37 | 194.45 | 415,620 | +0.13(+0.07%) |
Nov 21, 2023 | 195.10 | 196.00 | 190.92 | 194.32 | 341,805 | -0.83(-0.43%) |
Nov 20, 2023 | 193.98 | 196.50 | 192.69 | 195.15 | 1,334,834 | +0.63(+0.32%) |
Nov 17, 2023 | 194.00 | 199.29 | 193.25 | 194.52 | 1,076,972 | -0.63(-0.32%) |
Nov 16, 2023 | 194.82 | 200.36 | 186.62 | 195.15 | 1,961,129 | +16.06(+8.97%) |
Nov 15, 2023 | 178.89 | 180.69 | 177.62 | 179.09 | 1,239,660 | +0.19(+0.11%) |
Nov 14, 2023 | 175.00 | 179.74 | 175.00 | 178.90 | 660,115 | +6.89(+4.01%) |
Nov 13, 2023 | 168.22 | 172.11 | 168.22 | 172.01 | 742,111 | +1.95(+1.15%) |
Nov 10, 2023 | 166.24 | 170.67 | 164.79 | 170.06 | 336,099 | +3.71(+2.23%) |
Nov 09, 2023 | 169.32 | 169.47 | 166.06 | 166.35 | 427,201 | -3.40(-2.00%) |
Nov 08, 2023 | 169.34 | 172.20 | 168.59 | 169.75 | 442,034 | +0.19(+0.11%) |
Nov 07, 2023 | 168.49 | 174.01 | 167.53 | 169.56 | 609,052 | +1.46(+0.87%) |
Nov 06, 2023 | 168.07 | 168.60 | 166.75 | 168.10 | 451,930 | +0.05(+0.03%) |
Nov 03, 2023 | 159.48 | 169.27 | 158.69 | 168.05 | 909,182 | +9.73(+6.15%) |
Nov 02, 2023 | 153.56 | 160.00 | 153.56 | 158.32 | 579,436 | +6.21(+4.08%) |
Nov 01, 2023 | 155.69 | 155.98 | 149.54 | 152.11 | 474,092 | -2.24(-1.45%) |
Oct 31, 2023 | 151.64 | 156.71 | 151.62 | 154.35 | 587,481 | +2.52(+1.66%) |
Oct 30, 2023 | 152.33 | 152.97 | 150.18 | 151.83 | 302,653 | -0.30(-0.20%) |
Oct 27, 2023 | 153.89 | 156.65 | 151.84 | 152.13 | 392,926 | -0.42(-0.28%) |
Oct 26, 2023 | 155.10 | 157.38 | 150.47 | 152.55 | 852,882 | -3.93(-2.51%) |
Oct 25, 2023 | 156.40 | 159.04 | 155.36 | 156.48 | 365,947 | -2.21(-1.39%) |
Oct 24, 2023 | 155.45 | 160.23 | 155.45 | 158.69 | 418,307 | +3.38(+2.18%) |
Oct 23, 2023 | 154.30 | 157.30 | 153.68 | 155.31 | 356,736 | -0.99(-0.63%) |
Oct 20, 2023 | 157.71 | 158.88 | 155.16 | 156.30 | 326,890 | -1.94(-1.23%) |
Oct 19, 2023 | 159.62 | 160.93 | 157.25 | 158.24 | 532,273 | -1.59(-0.99%) |
Oct 18, 2023 | 164.23 | 164.61 | 159.75 | 159.83 | 483,434 | -5.70(-3.44%) |
Oct 17, 2023 | 164.32 | 167.89 | 163.56 | 165.53 | 565,738 | -0.47(-0.28%) |
Oct 16, 2023 | 160.22 | 168.25 | 159.23 | 166.00 | 864,200 | +7.30(+4.60%) |
Oct 13, 2023 | 163.44 | 163.61 | 158.44 | 158.70 | 1,114,838 | -5.70(-3.47%) |
Oct 12, 2023 | 161.85 | 164.99 | 159.95 | 164.40 | 458,729 | +0.56(+0.34%) |
Oct 11, 2023 | 163.29 | 165.14 | 158.29 | 163.84 | 571,819 | +0.44(+0.27%) |
Oct 10, 2023 | 160.51 | 165.52 | 160.20 | 163.40 | 1,263,506 | -0.24(-0.15%) |
Oct 09, 2023 | 167.77 | 169.16 | 162.36 | 163.64 | 656,394 | -6.27(-3.69%) |
Oct 06, 2023 | 165.46 | 170.35 | 165.46 | 169.91 | 1,440,018 | +2.82(+1.69%) |
Oct 05, 2023 | 170.80 | 170.80 | 166.07 | 167.09 | 297,639 | -2.88(-1.69%) |
Oct 04, 2023 | 170.01 | 170.80 | 165.72 | 169.97 | 394,898 | +1.25(+0.74%) |
Oct 03, 2023 | 173.25 | 174.18 | 168.43 | 168.72 | 451,755 | -4.03(-2.33%) |