Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 236.67 | 243.28 | 236.27 | 242.86 | 4,973,247 | +5.83(+2.46%) |
Jun 14, 2024 | 234.08 | 238.26 | 233.62 | 237.03 | 3,306,550 | -0.52(-0.22%) |
Jun 13, 2024 | 231.47 | 238.36 | 231.42 | 237.55 | 3,682,187 | -0.10(-0.04%) |
Jun 12, 2024 | 231.43 | 238.40 | 230.78 | 237.65 | 5,572,661 | +7.68(+3.34%) |
Jun 11, 2024 | 227.27 | 230.07 | 224.63 | 229.97 | 4,761,561 | +1.81(+0.79%) |
Jun 10, 2024 | 219.71 | 228.83 | 219.63 | 228.16 | 4,797,269 | +6.43(+2.90%) |
Jun 07, 2024 | 224.21 | 224.55 | 220.08 | 221.73 | 3,627,237 | -0.02(-0.01%) |
Jun 06, 2024 | 221.67 | 223.25 | 219.02 | 221.75 | 3,950,994 | -1.62(-0.73%) |
Jun 05, 2024 | 219.60 | 224.72 | 218.19 | 223.37 | 7,885,746 | +11.15(+5.25%) |
Jun 04, 2024 | 213.80 | 214.34 | 209.03 | 212.22 | 4,379,252 | -1.99(-0.93%) |
Jun 03, 2024 | 218.32 | 218.35 | 208.93 | 214.21 | 3,827,553 | -0.87(-0.40%) |
May 31, 2024 | 216.75 | 218.51 | 209.01 | 215.08 | 13,551,563 | -1.46(-0.67%) |
May 30, 2024 | 217.97 | 219.69 | 215.50 | 216.54 | 4,061,366 | -2.51(-1.15%) |
May 29, 2024 | 217.59 | 220.65 | 217.16 | 219.05 | 4,718,258 | -2.27(-1.03%) |
May 28, 2024 | 222.15 | 223.22 | 219.88 | 221.32 | 5,507,810 | +0.43(+0.19%) |
May 24, 2024 | 220.20 | 223.12 | 218.64 | 220.89 | 3,795,710 | +2.94(+1.35%) |
May 23, 2024 | 225.00 | 225.07 | 216.33 | 217.95 | 5,805,577 | -0.20(-0.09%) |
May 22, 2024 | 220.52 | 220.73 | 216.23 | 218.15 | 5,042,953 | -1.25(-0.57%) |
May 21, 2024 | 217.60 | 219.86 | 215.42 | 219.40 | 3,924,778 | -0.15(-0.07%) |
May 20, 2024 | 211.76 | 221.35 | 211.72 | 219.55 | 6,246,482 | +7.86(+3.71%) |
May 17, 2024 | 216.01 | 218.96 | 209.85 | 211.69 | 8,169,204 | -1.95(-0.91%) |
May 16, 2024 | 217.82 | 218.35 | 213.53 | 213.64 | 7,975,002 | -3.45(-1.59%) |
May 15, 2024 | 212.11 | 217.21 | 210.47 | 217.09 | 5,832,018 | +7.66(+3.66%) |
May 14, 2024 | 205.47 | 209.72 | 204.34 | 209.44 | 3,448,293 | +3.18(+1.54%) |
May 13, 2024 | 208.02 | 208.09 | 205.07 | 206.25 | 3,531,925 | -3.09(-1.48%) |
May 10, 2024 | 208.42 | 212.18 | 208.14 | 209.35 | 3,509,295 | +3.39(+1.65%) |
May 09, 2024 | 206.98 | 207.87 | 205.34 | 205.96 | 2,763,255 | -1.03(-0.50%) |
May 08, 2024 | 205.53 | 207.58 | 204.38 | 206.98 | 2,936,179 | +0.04(+0.02%) |
May 07, 2024 | 208.86 | 209.09 | 206.84 | 206.94 | 3,211,618 | -1.54(-0.74%) |
May 06, 2024 | 204.94 | 208.80 | 203.93 | 208.48 | 3,644,833 | +4.76(+2.34%) |
May 03, 2024 | 201.63 | 204.90 | 199.59 | 203.72 | 3,825,477 | +6.17(+3.12%) |
May 02, 2024 | 195.90 | 198.11 | 192.93 | 197.55 | 3,548,511 | +3.91(+2.02%) |
May 01, 2024 | 195.72 | 200.32 | 192.34 | 193.64 | 5,824,976 | -4.65(-2.35%) |
Apr 30, 2024 | 203.30 | 205.46 | 198.21 | 198.29 | 3,905,202 | -6.60(-3.22%) |
Apr 29, 2024 | 203.14 | 204.92 | 201.41 | 204.89 | 2,793,880 | +1.88(+0.92%) |
Apr 26, 2024 | 196.67 | 203.62 | 196.67 | 203.01 | 3,940,928 | +5.87(+2.98%) |
Apr 25, 2024 | 195.92 | 198.09 | 193.25 | 197.14 | 4,245,031 | +1.44(+0.73%) |
Apr 24, 2024 | 197.63 | 199.00 | 192.37 | 195.70 | 4,615,851 | +2.81(+1.46%) |
Apr 23, 2024 | 189.90 | 194.15 | 189.62 | 192.89 | 4,430,699 | +3.77(+2.00%) |
Apr 22, 2024 | 191.20 | 191.43 | 186.51 | 189.12 | 7,161,667 | -0.31(-0.16%) |
Apr 19, 2024 | 193.91 | 194.34 | 187.82 | 189.43 | 6,507,082 | -4.54(-2.34%) |
Apr 18, 2024 | 197.11 | 198.05 | 193.17 | 193.97 | 6,230,230 | -5.56(-2.79%) |
Apr 17, 2024 | 205.72 | 206.62 | 197.74 | 199.53 | 6,361,331 | -9.57(-4.58%) |
Apr 16, 2024 | 205.96 | 210.04 | 205.38 | 209.10 | 3,755,198 | +3.79(+1.85%) |
Apr 15, 2024 | 211.51 | 214.07 | 203.90 | 205.31 | 4,499,305 | -2.18(-1.05%) |
Apr 12, 2024 | 207.62 | 209.57 | 206.53 | 207.48 | 5,865,457 | -5.11(-2.40%) |
Apr 11, 2024 | 209.08 | 212.94 | 207.98 | 212.59 | 4,299,204 | +3.72(+1.78%) |
Apr 10, 2024 | 208.51 | 211.28 | 207.74 | 208.87 | 4,653,743 | -1.16(-0.55%) |
Apr 09, 2024 | 210.97 | 211.71 | 207.25 | 210.03 | 3,666,086 | +1.37(+0.66%) |
Apr 08, 2024 | 212.47 | 212.61 | 207.75 | 208.66 | 4,442,936 | +1.19(+0.57%) |
Apr 05, 2024 | 204.53 | 209.15 | 204.53 | 207.47 | 3,336,837 | +4.45(+2.19%) |
Apr 04, 2024 | 211.22 | 212.65 | 201.30 | 203.02 | 6,252,351 | -3.98(-1.92%) |
Apr 03, 2024 | 203.23 | 208.77 | 203.13 | 207.00 | 3,380,435 | +1.27(+0.62%) |
Apr 02, 2024 | 206.20 | 206.20 | 203.03 | 205.74 | 4,318,797 | -2.57(-1.24%) |
Apr 01, 2024 | 206.55 | 211.38 | 205.59 | 208.31 | 3,194,375 | +2.46(+1.19%) |
Mar 28, 2024 | 207.18 | 205.60 | 202.34 | 205.85 | 5,760,586 | -1.77(-0.85%) |
Mar 27, 2024 | 207.66 | 208.11 | 203.53 | 207.62 | 3,128,838 | +1.33(+0.64%) |
Mar 26, 2024 | 209.41 | 210.83 | 206.19 | 206.29 | 3,613,742 | -1.79(-0.86%) |
Mar 25, 2024 | 207.25 | 210.93 | 206.97 | 208.08 | 3,151,989 | -1.79(-0.85%) |
Mar 22, 2024 | 208.13 | 211.34 | 208.05 | 209.87 | 3,836,329 | -0.55(-0.26%) |
Mar 21, 2024 | 212.98 | 214.52 | 209.97 | 210.42 | 6,156,307 | +5.73(+2.80%) |
Mar 20, 2024 | 200.63 | 205.54 | 198.43 | 204.69 | 4,283,666 | +3.71(+1.85%) |
Mar 19, 2024 | 198.82 | 201.18 | 196.94 | 200.97 | 4,631,823 | +0.61(+0.30%) |
Mar 18, 2024 | 201.31 | 202.80 | 199.27 | 200.37 | 5,071,349 | +2.08(+1.05%) |
Mar 15, 2024 | 199.08 | 200.91 | 196.64 | 198.29 | 9,992,929 | -2.10(-1.05%) |
Mar 14, 2024 | 201.56 | 202.03 | 198.69 | 200.38 | 4,943,407 | +0.19(+0.09%) |
Mar 13, 2024 | 202.60 | 203.51 | 199.58 | 200.19 | 5,059,226 | -4.37(-2.14%) |
Mar 12, 2024 | 203.51 | 204.64 | 198.98 | 204.57 | 7,221,902 | +3.56(+1.77%) |
Mar 11, 2024 | 202.91 | 202.91 | 197.25 | 201.00 | 6,578,130 | -4.18(-2.04%) |
Mar 08, 2024 | 212.09 | 213.21 | 205.02 | 205.19 | 6,953,446 | -7.04(-3.32%) |
Mar 07, 2024 | 212.84 | 213.87 | 211.12 | 212.22 | 6,370,060 | +0.44(+0.21%) |
Mar 06, 2024 | 209.57 | 213.12 | 208.75 | 211.78 | 5,651,153 | +4.77(+2.30%) |
Mar 05, 2024 | 207.37 | 210.38 | 204.41 | 207.01 | 6,109,342 | -2.10(-1.00%) |
Mar 04, 2024 | 211.61 | 212.98 | 208.66 | 209.11 | 7,100,425 | -0.76(-0.36%) |
Mar 01, 2024 | 203.40 | 211.00 | 203.19 | 209.87 | 7,661,296 | +8.61(+4.28%) |
Feb 29, 2024 | 199.55 | 201.63 | 196.90 | 201.25 | 9,464,245 | +4.07(+2.07%) |
Feb 28, 2024 | 198.13 | 198.82 | 196.13 | 197.18 | 6,216,457 | -5.31(-2.62%) |
Feb 27, 2024 | 203.36 | 204.07 | 200.85 | 202.49 | 5,455,971 | -0.69(-0.34%) |
Feb 26, 2024 | 199.44 | 203.62 | 198.77 | 203.18 | 6,476,523 | +6.38(+3.24%) |
Feb 23, 2024 | 198.96 | 200.97 | 196.25 | 196.80 | 5,117,409 | -2.57(-1.29%) |
Feb 22, 2024 | 197.92 | 201.18 | 196.31 | 199.37 | 10,240,097 | +9.38(+4.94%) |
Feb 21, 2024 | 187.58 | 190.02 | 185.55 | 189.98 | 6,990,561 | +1.51(+0.80%) |
Feb 20, 2024 | 194.90 | 195.17 | 185.47 | 188.48 | 11,252,715 | -10.39(-5.23%) |
Feb 16, 2024 | 201.31 | 206.04 | 196.61 | 198.87 | 15,612,658 | +11.87(+6.35%) |
Feb 15, 2024 | 188.34 | 188.81 | 185.73 | 187.00 | 8,728,692 | +1.47(+0.79%) |
Feb 14, 2024 | 182.00 | 186.32 | 182.00 | 185.54 | 8,461,314 | +5.86(+3.26%) |
Feb 13, 2024 | 177.97 | 181.55 | 176.32 | 179.68 | 9,724,386 | -5.21(-2.82%) |
Feb 12, 2024 | 184.62 | 187.55 | 183.99 | 184.89 | 7,102,873 | -0.30(-0.16%) |
Feb 09, 2024 | 178.41 | 185.50 | 177.98 | 185.19 | 9,573,481 | +11.91(+6.87%) |
Feb 08, 2024 | 169.39 | 174.39 | 168.79 | 173.28 | 7,565,678 | +2.98(+1.75%) |
Feb 07, 2024 | 169.89 | 172.30 | 168.24 | 170.30 | 5,119,866 | +2.19(+1.30%) |
Feb 06, 2024 | 170.39 | 172.10 | 166.91 | 168.11 | 4,566,098 | -2.38(-1.40%) |
Feb 05, 2024 | 168.01 | 171.68 | 167.69 | 170.49 | 5,768,382 | +2.90(+1.73%) |
Feb 02, 2024 | 165.34 | 168.58 | 164.88 | 167.59 | 4,757,722 | +1.21(+0.72%) |
Feb 01, 2024 | 164.88 | 167.15 | 164.25 | 166.38 | 4,091,551 | +2.66(+1.62%) |
Jan 31, 2024 | 163.43 | 166.03 | 160.40 | 163.72 | 6,070,013 | -1.93(-1.17%) |
Jan 30, 2024 | 166.74 | 168.58 | 165.24 | 165.66 | 5,271,658 | -2.23(-1.33%) |
Jan 29, 2024 | 165.73 | 167.92 | 165.50 | 167.89 | 5,388,166 | +1.58(+0.95%) |
Jan 26, 2024 | 168.48 | 168.97 | 166.03 | 166.31 | 6,677,160 | -5.71(-3.32%) |
Jan 25, 2024 | 176.55 | 177.77 | 171.82 | 172.02 | 7,254,994 | -1.50(-0.87%) |
Jan 24, 2024 | 170.79 | 175.34 | 170.07 | 173.53 | 9,751,338 | +7.06(+4.24%) |
Jan 23, 2024 | 167.17 | 167.41 | 164.13 | 166.46 | 5,077,215 | -1.25(-0.74%) |
Jan 22, 2024 | 167.59 | 171.30 | 167.05 | 167.71 | 7,206,423 | +0.36(+0.21%) |
Jan 19, 2024 | 162.00 | 167.69 | 161.73 | 167.35 | 9,245,155 | +7.57(+4.74%) |
Jan 18, 2024 | 158.10 | 160.17 | 156.23 | 159.78 | 8,156,673 | +6.94(+4.54%) |
Jan 17, 2024 | 152.57 | 153.21 | 149.67 | 152.83 | 6,653,461 | -0.39(-0.25%) |
Jan 16, 2024 | 150.77 | 153.70 | 149.31 | 153.22 | 6,549,561 | +2.50(+1.66%) |
Jan 12, 2024 | 151.67 | 151.87 | 149.84 | 150.72 | 4,098,581 | -0.70(-0.46%) |
Jan 11, 2024 | 149.72 | 151.91 | 147.96 | 151.42 | 6,015,584 | +2.13(+1.43%) |
Jan 10, 2024 | 151.24 | 151.37 | 147.72 | 149.28 | 5,047,882 | -1.22(-0.81%) |
Jan 09, 2024 | 149.34 | 151.16 | 148.41 | 150.50 | 5,626,467 | -0.53(-0.35%) |
Jan 08, 2024 | 149.30 | 152.25 | 149.19 | 151.03 | 6,537,779 | +2.55(+1.72%) |
Jan 05, 2024 | 149.55 | 150.99 | 147.53 | 148.48 | 5,419,069 | -0.31(-0.21%) |
Jan 04, 2024 | 149.27 | 151.47 | 148.23 | 148.79 | 6,216,181 | -2.13(-1.41%) |
Jan 03, 2024 | 151.18 | 152.63 | 150.20 | 150.92 | 6,120,582 | -2.91(-1.89%) |
Jan 02, 2024 | 159.44 | 159.55 | 152.90 | 153.83 | 8,635,567 | -7.67(-4.75%) |
Dec 29, 2023 | 162.54 | 162.98 | 160.14 | 161.50 | 2,991,875 | -1.05(-0.64%) |
Dec 28, 2023 | 164.42 | 164.43 | 162.28 | 162.55 | 2,919,901 | -1.09(-0.66%) |
Dec 27, 2023 | 163.96 | 164.41 | 162.96 | 163.63 | 3,330,573 | -0.07(-0.04%) |
Dec 26, 2023 | 161.73 | 164.39 | 161.53 | 163.70 | 2,529,134 | +2.22(+1.38%) |
Dec 22, 2023 | 161.03 | 162.43 | 160.28 | 161.48 | 2,780,380 | +0.66(+0.41%) |
Dec 21, 2023 | 160.44 | 161.25 | 159.02 | 160.82 | 4,272,885 | +4.46(+2.85%) |
Dec 20, 2023 | 160.25 | 161.43 | 156.28 | 156.37 | 5,505,933 | -5.39(-3.33%) |
Dec 19, 2023 | 160.02 | 162.16 | 159.46 | 161.76 | 4,973,071 | +1.96(+1.23%) |
Dec 18, 2023 | 160.33 | 160.78 | 157.18 | 159.80 | 4,788,832 | -1.59(-0.98%) |
Dec 15, 2023 | 161.64 | 163.63 | 160.92 | 161.38 | 8,608,057 | +0.21(+0.13%) |
Dec 14, 2023 | 157.22 | 162.49 | 157.15 | 161.17 | 7,424,229 | +4.73(+3.03%) |
Dec 13, 2023 | 156.48 | 157.82 | 154.08 | 156.44 | 5,579,659 | -0.23(-0.15%) |
Dec 12, 2023 | 154.60 | 157.62 | 154.10 | 156.67 | 5,724,514 | +2.07(+1.34%) |
Dec 11, 2023 | 148.69 | 155.11 | 148.61 | 154.60 | 6,968,626 | +7.39(+5.02%) |
Dec 08, 2023 | 146.90 | 148.29 | 145.48 | 147.20 | 5,007,768 | -0.67(-0.45%) |
Dec 07, 2023 | 146.44 | 148.02 | 144.06 | 147.87 | 5,712,789 | +3.68(+2.55%) |
Dec 06, 2023 | 148.16 | 148.20 | 144.18 | 144.19 | 4,505,787 | -1.44(-0.99%) |
Dec 05, 2023 | 146.02 | 146.95 | 144.71 | 145.64 | 5,223,489 | -2.11(-1.43%) |
Dec 04, 2023 | 149.51 | 150.13 | 145.14 | 147.75 | 5,879,442 | -3.31(-2.19%) |
Dec 01, 2023 | 149.03 | 151.45 | 148.11 | 151.06 | 4,946,725 | +1.80(+1.21%) |
Nov 30, 2023 | 149.88 | 149.95 | 146.53 | 149.25 | 7,580,932 | +0.42(+0.28%) |
Nov 29, 2023 | 149.71 | 152.28 | 148.33 | 148.84 | 4,993,112 | +1.30(+0.88%) |
Nov 28, 2023 | 148.84 | 149.46 | 145.99 | 147.54 | 5,818,714 | -2.74(-1.82%) |
Nov 27, 2023 | 148.97 | 151.23 | 148.25 | 150.28 | 3,439,836 | +0.47(+0.31%) |
Nov 24, 2023 | 148.81 | 150.13 | 148.80 | 149.81 | 1,999,041 | +0.86(+0.58%) |
Nov 22, 2023 | 150.50 | 153.25 | 148.50 | 148.96 | 5,089,733 | +0.55(+0.37%) |
Nov 21, 2023 | 150.71 | 150.95 | 147.33 | 148.41 | 6,552,547 | -3.30(-2.18%) |
Nov 20, 2023 | 148.04 | 152.14 | 147.97 | 151.71 | 7,127,642 | +3.96(+2.68%) |
Nov 17, 2023 | 141.24 | 148.21 | 141.14 | 147.75 | 19,027,062 | -6.19(-4.02%) |
Nov 16, 2023 | 154.52 | 156.87 | 150.35 | 153.94 | 10,430,626 | -0.56(-0.36%) |
Nov 15, 2023 | 154.09 | 155.88 | 153.19 | 154.49 | 4,406,756 | +1.28(+0.84%) |
Nov 14, 2023 | 152.17 | 154.04 | 151.28 | 153.21 | 6,539,397 | +4.31(+2.90%) |
Nov 13, 2023 | 148.16 | 149.40 | 146.72 | 148.90 | 4,215,338 | -0.93(-0.62%) |
Nov 10, 2023 | 144.37 | 150.14 | 143.85 | 149.83 | 6,738,918 | +7.47(+5.25%) |
Nov 09, 2023 | 144.08 | 146.38 | 142.08 | 142.36 | 5,002,057 | -1.05(-0.73%) |
Nov 08, 2023 | 141.57 | 143.71 | 140.81 | 143.42 | 4,329,200 | +2.48(+1.76%) |
Nov 07, 2023 | 139.21 | 141.12 | 138.90 | 140.94 | 4,914,544 | +1.37(+0.98%) |
Nov 06, 2023 | 139.61 | 140.00 | 138.42 | 139.57 | 4,849,456 | +0.61(+0.44%) |
Nov 03, 2023 | 138.70 | 140.97 | 138.29 | 138.96 | 5,591,878 | +1.23(+0.90%) |
Nov 02, 2023 | 137.03 | 138.99 | 135.90 | 137.73 | 6,120,647 | +3.20(+2.38%) |
Nov 01, 2023 | 132.28 | 135.06 | 132.03 | 134.53 | 5,154,848 | +2.92(+2.22%) |
Oct 31, 2023 | 131.06 | 131.80 | 128.48 | 131.60 | 4,131,479 | +1.31(+1.01%) |
Oct 30, 2023 | 131.22 | 132.21 | 129.09 | 130.29 | 4,630,750 | -0.27(-0.21%) |
Oct 27, 2023 | 130.53 | 132.36 | 129.82 | 130.56 | 4,422,355 | +0.46(+0.35%) |
Oct 26, 2023 | 130.37 | 133.65 | 129.77 | 130.10 | 5,502,980 | +0.72(+0.56%) |
Oct 25, 2023 | 132.32 | 132.51 | 129.02 | 129.38 | 7,157,968 | -4.76(-3.55%) |
Oct 24, 2023 | 134.57 | 134.78 | 132.76 | 134.14 | 5,267,918 | +0.67(+0.50%) |
Oct 23, 2023 | 132.45 | 135.04 | 131.16 | 133.47 | 3,839,978 | +0.11(+0.08%) |
Oct 20, 2023 | 133.76 | 135.38 | 132.61 | 133.36 | 6,184,372 | -0.31(-0.23%) |
Oct 19, 2023 | 142.03 | 142.24 | 133.02 | 133.67 | 9,452,734 | -6.98(-4.96%) |
Oct 18, 2023 | 139.11 | 141.68 | 137.32 | 140.65 | 5,385,163 | -1.26(-0.89%) |
Oct 17, 2023 | 138.34 | 141.98 | 136.04 | 141.91 | 5,949,523 | +1.71(+1.22%) |
Oct 16, 2023 | 140.96 | 141.85 | 138.95 | 140.20 | 6,129,103 | -0.14(-0.10%) |
Oct 13, 2023 | 146.22 | 146.28 | 139.93 | 140.34 | 6,638,901 | -3.84(-2.66%) |
Oct 12, 2023 | 142.19 | 147.56 | 141.96 | 144.18 | 8,251,063 | +2.80(+1.98%) |
Oct 11, 2023 | 142.01 | 142.13 | 140.01 | 141.38 | 5,170,326 | +0.78(+0.55%) |
Oct 10, 2023 | 140.24 | 141.92 | 139.56 | 140.60 | 3,362,015 | +1.24(+0.89%) |
Oct 09, 2023 | 138.68 | 140.13 | 136.98 | 139.36 | 3,290,056 | -0.14(-0.10%) |
Oct 06, 2023 | 137.27 | 140.36 | 134.39 | 139.50 | 5,264,171 | +1.00(+0.72%) |
Oct 05, 2023 | 138.66 | 139.36 | 137.00 | 138.49 | 4,334,509 | -0.02(-0.01%) |
Oct 04, 2023 | 136.79 | 138.82 | 136.20 | 138.51 | 5,575,115 | +2.57(+1.89%) |
Oct 03, 2023 | 137.90 | 139.22 | 134.66 | 135.95 | 6,207,901 | -2.77(-2.00%) |