Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 209.00 | 209.96 | 205.84 | 207.93 | 121,455 | -0.98(-0.47%) |
Jun 12, 2024 | 207.53 | 209.89 | 206.96 | 208.91 | 218,737 | +2.30(+1.11%) |
Jun 11, 2024 | 206.76 | 207.58 | 205.05 | 206.61 | 158,850 | -0.81(-0.39%) |
Jun 10, 2024 | 207.50 | 208.97 | 205.72 | 207.42 | 117,082 | -0.54(-0.26%) |
Jun 07, 2024 | 207.99 | 209.86 | 207.69 | 207.96 | 98,126 | -1.18(-0.56%) |
Jun 06, 2024 | 208.91 | 210.56 | 208.23 | 209.14 | 100,047 | -0.01(-0.00%) |
Jun 05, 2024 | 206.27 | 210.09 | 206.27 | 209.15 | 209,295 | +2.67(+1.29%) |
Jun 04, 2024 | 203.25 | 206.76 | 203.25 | 206.48 | 101,758 | +3.11(+1.53%) |
Jun 03, 2024 | 205.00 | 206.35 | 202.01 | 203.37 | 161,996 | -1.63(-0.80%) |
May 31, 2024 | 202.99 | 205.00 | 201.24 | 205.00 | 768,204 | +2.71(+1.34%) |
May 30, 2024 | 202.47 | 204.45 | 201.62 | 202.29 | 187,107 | +0.04(+0.02%) |
May 29, 2024 | 204.75 | 204.79 | 201.72 | 202.25 | 191,734 | -3.78(-1.83%) |
May 28, 2024 | 208.77 | 208.77 | 205.93 | 206.03 | 210,692 | -3.37(-1.61%) |
May 27, 2024 | 208.51 | 209.85 | 208.36 | 209.40 | 121,352 | +0.78(+0.37%) |
May 24, 2024 | 207.75 | 209.85 | 207.43 | 208.62 | 190,149 | +1.62(+0.78%) |
May 23, 2024 | 208.72 | 209.16 | 206.48 | 207.00 | 193,056 | -1.88(-0.90%) |
May 22, 2024 | 208.00 | 209.60 | 207.69 | 208.88 | 184,840 | +0.88(+0.42%) |
May 21, 2024 | 207.80 | 210.25 | 207.47 | 208.00 | 213,249 | +0.24(+0.12%) |
May 17, 2024 | 207.76 | 0 | +1.72(+0.83%) | |||
May 16, 2024 | 209.00 | 210.75 | 205.07 | 206.04 | 465,684 | -11.61(-5.33%) |
May 15, 2024 | 218.22 | 219.23 | 216.91 | 217.65 | 152,720 | -0.29(-0.13%) |
May 14, 2024 | 218.51 | 219.50 | 217.26 | 217.94 | 104,352 | -0.64(-0.29%) |
May 13, 2024 | 219.00 | 219.79 | 216.92 | 218.58 | 117,190 | -0.45(-0.21%) |
May 10, 2024 | 217.12 | 219.06 | 215.20 | 219.03 | 137,182 | +3.41(+1.58%) |
May 09, 2024 | 220.00 | 220.00 | 213.56 | 215.62 | 249,281 | -3.10(-1.42%) |
May 08, 2024 | 213.96 | 218.79 | 213.96 | 218.72 | 182,147 | +4.22(+1.97%) |
May 07, 2024 | 218.87 | 220.33 | 214.39 | 214.50 | 162,746 | -4.38(-2.00%) |
May 06, 2024 | 214.91 | 218.98 | 214.91 | 218.88 | 149,443 | +4.61(+2.15%) |
May 03, 2024 | 216.08 | 217.43 | 212.94 | 214.27 | 168,317 | +0.27(+0.13%) |
May 02, 2024 | 211.44 | 214.09 | 210.67 | 214.00 | 248,030 | +4.54(+2.17%) |
May 01, 2024 | 207.04 | 210.76 | 206.67 | 209.46 | 125,439 | +0.57(+0.27%) |
Apr 30, 2024 | 212.26 | 214.05 | 208.87 | 208.89 | 170,524 | -4.15(-1.95%) |
Apr 29, 2024 | 213.82 | 214.44 | 211.81 | 213.04 | 195,432 | -0.68(-0.32%) |
Apr 26, 2024 | 214.16 | 214.57 | 213.23 | 213.72 | 92,481 | +0.07(+0.03%) |
Apr 25, 2024 | 212.38 | 215.00 | 209.83 | 213.65 | 102,999 | -0.58(-0.27%) |
Apr 24, 2024 | 214.26 | 216.59 | 213.64 | 214.23 | 138,718 | +0.53(+0.25%) |
Apr 23, 2024 | 210.67 | 214.56 | 210.67 | 213.70 | 136,739 | +3.21(+1.53%) |
Apr 22, 2024 | 210.63 | 211.52 | 209.06 | 210.49 | 91,739 | +0.85(+0.41%) |
Apr 19, 2024 | 209.43 | 210.15 | 208.04 | 209.64 | 133,267 | -0.36(-0.17%) |
Apr 18, 2024 | 211.00 | 211.00 | 207.00 | 210.00 | 147,184 | -0.78(-0.37%) |
Apr 17, 2024 | 211.13 | 212.05 | 208.51 | 210.78 | 151,649 | -0.08(-0.04%) |
Apr 16, 2024 | 210.04 | 211.75 | 208.42 | 210.86 | 136,104 | +0.85(+0.40%) |
Apr 15, 2024 | 212.36 | 213.78 | 208.29 | 210.01 | 114,311 | -0.99(-0.47%) |
Apr 12, 2024 | 211.57 | 212.32 | 208.98 | 211.00 | 142,193 | -1.12(-0.53%) |
Apr 11, 2024 | 212.31 | 212.51 | 210.61 | 212.12 | 111,637 | +0.55(+0.26%) |
Apr 10, 2024 | 210.50 | 212.26 | 208.94 | 211.57 | 158,485 | -1.01(-0.48%) |
Apr 09, 2024 | 212.52 | 214.55 | 209.95 | 212.58 | 116,612 | +0.23(+0.11%) |
Apr 08, 2024 | 215.19 | 216.74 | 211.79 | 212.35 | 126,720 | -2.64(-1.23%) |
Apr 05, 2024 | 211.42 | 215.25 | 210.67 | 214.99 | 186,340 | +3.74(+1.77%) |
Apr 04, 2024 | 208.46 | 213.34 | 208.19 | 211.25 | 336,036 | +2.80(+1.34%) |
Apr 03, 2024 | 207.97 | 213.67 | 204.12 | 208.45 | 660,795 | -11.99(-5.44%) |
Apr 02, 2024 | 222.79 | 223.00 | 219.84 | 220.44 | 326,199 | -3.85(-1.72%) |
Apr 01, 2024 | 225.51 | 226.37 | 223.13 | 224.29 | 183,587 | -1.47(-0.65%) |
Mar 28, 2024 | 225.76 | 0 | -4.02(-1.75%) | |||
Mar 27, 2024 | 229.07 | 230.98 | 227.24 | 229.78 | 116,019 | +0.83(+0.36%) |
Mar 26, 2024 | 229.65 | 230.52 | 224.15 | 228.95 | 261,434 | -0.37(-0.16%) |
Mar 25, 2024 | 228.90 | 230.26 | 228.04 | 229.32 | 160,410 | +0.05(+0.02%) |
Mar 22, 2024 | 228.28 | 229.68 | 227.91 | 229.27 | 130,824 | +0.81(+0.35%) |
Mar 21, 2024 | 225.82 | 229.81 | 225.47 | 228.46 | 145,444 | +3.00(+1.33%) |
Mar 20, 2024 | 225.46 | 225.65 | 224.11 | 225.46 | 84,597 | +0.83(+0.37%) |
Mar 19, 2024 | 223.48 | 224.63 | 221.52 | 224.63 | 125,937 | +1.68(+0.75%) |
Mar 18, 2024 | 222.86 | 223.64 | 221.73 | 222.95 | 205,445 | +0.88(+0.40%) |
Mar 15, 2024 | 221.63 | 222.67 | 220.21 | 222.07 | 755,585 | -0.56(-0.25%) |
Mar 14, 2024 | 225.55 | 225.55 | 221.51 | 222.63 | 172,886 | -2.67(-1.19%) |
Mar 13, 2024 | 224.16 | 225.81 | 223.53 | 225.30 | 162,338 | +0.73(+0.33%) |
Mar 12, 2024 | 224.41 | 225.55 | 223.59 | 224.57 | 101,231 | +0.68(+0.30%) |
Mar 11, 2024 | 223.96 | 224.50 | 221.43 | 223.89 | 83,791 | -1.30(-0.58%) |
Mar 08, 2024 | 226.53 | 228.62 | 223.43 | 225.19 | 167,355 | -1.14(-0.50%) |
Mar 07, 2024 | 223.45 | 226.42 | 222.25 | 226.33 | 113,714 | +4.07(+1.83%) |
Mar 06, 2024 | 222.80 | 224.57 | 220.85 | 222.26 | 118,934 | +0.31(+0.14%) |
Mar 05, 2024 | 221.17 | 223.78 | 220.80 | 221.95 | 124,918 | +0.08(+0.04%) |
Mar 04, 2024 | 218.50 | 223.23 | 218.50 | 221.87 | 137,368 | +2.94(+1.34%) |
Mar 01, 2024 | 215.78 | 221.39 | 215.78 | 218.93 | 163,413 | +3.51(+1.63%) |
Feb 29, 2024 | 215.60 | 217.03 | 210.00 | 215.42 | 656,051 | +2.62(+1.23%) |
Feb 28, 2024 | 211.76 | 213.73 | 210.67 | 212.80 | 85,576 | +0.67(+0.32%) |
Feb 27, 2024 | 213.52 | 214.67 | 211.53 | 212.13 | 121,825 | +0.13(+0.06%) |
Feb 26, 2024 | 212.85 | 213.60 | 210.67 | 212.00 | 155,526 | -0.46(-0.22%) |
Feb 23, 2024 | 210.51 | 213.26 | 210.51 | 212.46 | 187,326 | +1.99(+0.95%) |
Feb 22, 2024 | 207.44 | 211.07 | 207.44 | 210.47 | 115,787 | +3.13(+1.51%) |
Feb 21, 2024 | 207.74 | 207.75 | 205.07 | 207.34 | 113,130 | -0.92(-0.44%) |
Feb 20, 2024 | 207.49 | 209.47 | 205.61 | 208.26 | 119,074 | +0.31(+0.15%) |
Feb 16, 2024 | 207.95 | 0 | +1.51(+0.73%) | |||
Feb 15, 2024 | 203.51 | 206.84 | 203.47 | 206.44 | 170,120 | +3.07(+1.51%) |
Feb 14, 2024 | 197.70 | 203.94 | 197.70 | 203.37 | 160,800 | +6.50(+3.30%) |
Feb 13, 2024 | 200.17 | 200.50 | 196.00 | 196.87 | 239,682 | -4.40(-2.19%) |
Feb 12, 2024 | 203.32 | 203.60 | 200.64 | 201.27 | 74,326 | -2.11(-1.04%) |
Feb 09, 2024 | 202.59 | 203.86 | 200.28 | 203.38 | 85,201 | +0.98(+0.48%) |
Feb 08, 2024 | 202.60 | 203.00 | 200.21 | 202.40 | 76,322 | -0.21(-0.10%) |
Feb 07, 2024 | 201.38 | 202.75 | 200.69 | 202.61 | 154,782 | +1.10(+0.55%) |
Feb 06, 2024 | 200.74 | 202.16 | 199.01 | 201.51 | 123,005 | +2.14(+1.07%) |
Feb 05, 2024 | 200.89 | 201.60 | 198.86 | 199.37 | 93,435 | -1.64(-0.82%) |
Feb 02, 2024 | 200.52 | 201.29 | 198.49 | 201.01 | 90,303 | +0.40(+0.20%) |
Feb 01, 2024 | 198.01 | 201.11 | 198.01 | 200.61 | 129,439 | +3.10(+1.57%) |
Jan 31, 2024 | 199.12 | 199.55 | 196.70 | 197.51 | 170,175 | -1.63(-0.82%) |
Jan 30, 2024 | 198.99 | 199.60 | 198.00 | 199.14 | 167,170 | +1.12(+0.57%) |
Jan 29, 2024 | 195.49 | 198.09 | 195.14 | 198.02 | 94,962 | +1.96(+1.00%) |
Jan 26, 2024 | 193.87 | 196.48 | 192.90 | 196.06 | 91,640 | +2.73(+1.41%) |
Jan 25, 2024 | 192.99 | 194.40 | 192.57 | 193.33 | 58,616 | +0.38(+0.20%) |
Jan 24, 2024 | 193.95 | 194.83 | 192.62 | 192.95 | 90,246 | -0.75(-0.39%) |
Jan 23, 2024 | 192.49 | 193.85 | 191.77 | 193.70 | 130,064 | +1.74(+0.91%) |
Jan 22, 2024 | 193.42 | 194.83 | 190.91 | 191.96 | 129,694 | -1.43(-0.74%) |
Jan 19, 2024 | 192.74 | 193.55 | 191.02 | 193.39 | 126,456 | +0.39(+0.20%) |
Jan 18, 2024 | 188.43 | 193.30 | 186.78 | 193.00 | 136,306 | +4.97(+2.64%) |
Jan 17, 2024 | 189.38 | 189.97 | 186.38 | 188.03 | 136,088 | -2.66(-1.39%) |
Jan 16, 2024 | 188.02 | 191.00 | 187.50 | 190.69 | 139,909 | +1.45(+0.77%) |
Jan 15, 2024 | 188.72 | 189.70 | 188.28 | 189.24 | 28,314 | -0.10(-0.05%) |
Jan 12, 2024 | 188.45 | 190.69 | 186.82 | 189.34 | 111,787 | +1.46(+0.78%) |
Jan 11, 2024 | 187.66 | 188.06 | 184.68 | 187.88 | 139,063 | +0.08(+0.04%) |
Jan 10, 2024 | 185.99 | 188.50 | 185.75 | 187.80 | 147,943 | +3.49(+1.89%) |
Jan 09, 2024 | 182.51 | 185.78 | 182.45 | 184.31 | 225,606 | +1.01(+0.55%) |
Jan 08, 2024 | 182.00 | 183.51 | 180.85 | 183.30 | 179,108 | +0.31(+0.17%) |
Jan 05, 2024 | 183.21 | 184.81 | 182.57 | 182.99 | 156,986 | -1.79(-0.97%) |
Jan 04, 2024 | 182.02 | 186.41 | 182.02 | 184.78 | 117,064 | +2.12(+1.16%) |
Jan 03, 2024 | 181.69 | 183.49 | 180.73 | 182.66 | 96,046 | -0.41(-0.22%) |
Jan 02, 2024 | 183.07 | 184.47 | 182.03 | 183.07 | 146,230 | -2.67(-1.44%) |
Dec 29, 2023 | 185.74 | 0 | +1.73(+0.94%) | |||
Dec 28, 2023 | 183.89 | 185.04 | 183.30 | 184.01 | 101,087 | +0.27(+0.15%) |
Dec 27, 2023 | 182.01 | 183.89 | 181.89 | 183.74 | 148,788 | +1.41(+0.77%) |
Dec 22, 2023 | 182.33 | 0 | -0.18(-0.10%) | |||
Dec 21, 2023 | 183.02 | 185.16 | 181.02 | 182.51 | 166,358 | +1.24(+0.68%) |
Dec 20, 2023 | 186.08 | 187.58 | 181.14 | 181.27 | 169,689 | -5.79(-3.10%) |
Dec 19, 2023 | 186.06 | 187.97 | 186.06 | 187.06 | 163,604 | +1.86(+1.00%) |
Dec 18, 2023 | 185.63 | 185.90 | 184.39 | 185.20 | 121,388 | -0.19(-0.10%) |
Dec 15, 2023 | 188.69 | 189.40 | 184.19 | 185.39 | 807,457 | -3.66(-1.94%) |
Dec 14, 2023 | 190.94 | 192.78 | 187.49 | 189.05 | 228,971 | -1.89(-0.99%) |
Dec 13, 2023 | 187.64 | 191.00 | 186.59 | 190.94 | 207,509 | +2.94(+1.56%) |
Dec 12, 2023 | 187.78 | 188.58 | 186.59 | 188.00 | 250,767 | +0.15(+0.08%) |
Dec 11, 2023 | 188.88 | 188.98 | 186.40 | 187.85 | 165,872 | -1.59(-0.84%) |
Dec 08, 2023 | 188.85 | 189.70 | 188.45 | 189.44 | 139,773 | +0.50(+0.26%) |
Dec 07, 2023 | 188.93 | 190.43 | 187.99 | 188.94 | 207,180 | +0.45(+0.24%) |
Dec 06, 2023 | 188.96 | 190.16 | 187.89 | 188.49 | 139,124 | +0.67(+0.36%) |
Dec 05, 2023 | 186.42 | 189.25 | 186.33 | 187.82 | 211,322 | +1.24(+0.66%) |
Dec 04, 2023 | 186.81 | 188.12 | 186.00 | 186.58 | 94,479 | -1.20(-0.64%) |
Dec 01, 2023 | 186.88 | 188.09 | 185.14 | 187.78 | 173,504 | -0.05(-0.03%) |
Nov 30, 2023 | 187.02 | 188.00 | 184.93 | 187.83 | 287,654 | +1.40(+0.75%) |
Nov 29, 2023 | 184.30 | 186.52 | 183.42 | 186.43 | 189,375 | +2.26(+1.23%) |
Nov 28, 2023 | 185.22 | 186.36 | 183.56 | 184.17 | 151,006 | -1.17(-0.63%) |
Nov 27, 2023 | 186.60 | 186.63 | 185.28 | 185.34 | 149,549 | -1.28(-0.69%) |
Nov 24, 2023 | 186.09 | 187.78 | 185.96 | 186.62 | 69,833 | -0.61(-0.33%) |
Nov 23, 2023 | 186.79 | 188.01 | 186.63 | 187.23 | 22,863 | +0.44(+0.24%) |
Nov 22, 2023 | 186.62 | 188.00 | 186.21 | 186.79 | 144,382 | +0.15(+0.08%) |
Nov 21, 2023 | 189.96 | 190.06 | 185.94 | 186.64 | 195,546 | -2.99(-1.58%) |
Nov 20, 2023 | 188.99 | 189.85 | 187.86 | 189.63 | 117,621 | -0.61(-0.32%) |
Nov 17, 2023 | 190.66 | 191.17 | 187.83 | 190.24 | 198,142 | +0.22(+0.12%) |
Nov 16, 2023 | 192.27 | 192.27 | 187.00 | 190.02 | 302,358 | -3.07(-1.59%) |
Nov 15, 2023 | 192.95 | 194.77 | 192.81 | 193.09 | 145,050 | +0.14(+0.07%) |
Nov 14, 2023 | 191.00 | 194.68 | 190.60 | 192.95 | 158,270 | +3.31(+1.75%) |
Nov 13, 2023 | 187.98 | 190.33 | 187.73 | 189.64 | 109,003 | +0.74(+0.39%) |
Nov 10, 2023 | 185.63 | 190.46 | 185.61 | 188.90 | 149,275 | +3.15(+1.70%) |
Nov 09, 2023 | 189.99 | 190.91 | 183.76 | 185.75 | 160,254 | -2.69(-1.43%) |
Nov 08, 2023 | 187.26 | 189.20 | 187.00 | 188.44 | 107,645 | +1.81(+0.97%) |
Nov 07, 2023 | 187.17 | 187.25 | 184.34 | 186.63 | 156,152 | -1.29(-0.69%) |
Nov 06, 2023 | 187.02 | 188.55 | 185.72 | 187.92 | 127,312 | +0.50(+0.27%) |
Nov 03, 2023 | 184.65 | 188.25 | 184.65 | 187.42 | 99,876 | +3.21(+1.74%) |
Nov 02, 2023 | 184.69 | 186.52 | 183.10 | 184.21 | 184,431 | +0.28(+0.15%) |