Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 202.88 | 205.61 | 202.47 | 204.51 | 206,035 | +0.38(+0.19%) |
Jun 07, 2024 | 203.66 | 205.03 | 202.42 | 204.13 | 262,295 | +1.20(+0.59%) |
Jun 06, 2024 | 204.46 | 204.89 | 202.55 | 202.93 | 247,987 | -0.99(-0.49%) |
Jun 05, 2024 | 206.71 | 206.71 | 203.14 | 203.92 | 254,289 | -2.23(-1.08%) |
Jun 04, 2024 | 206.32 | 208.02 | 205.02 | 206.15 | 241,383 | -0.79(-0.38%) |
Jun 03, 2024 | 209.99 | 210.74 | 206.21 | 206.94 | 255,358 | -2.86(-1.36%) |
May 31, 2024 | 210.88 | 211.43 | 206.72 | 209.80 | 449,993 | -0.19(-0.09%) |
May 30, 2024 | 208.20 | 210.98 | 208.20 | 209.99 | 335,467 | +1.98(+0.95%) |
May 29, 2024 | 206.86 | 208.78 | 205.88 | 208.01 | 289,307 | +0.31(+0.15%) |
May 28, 2024 | 208.33 | 209.68 | 207.24 | 207.70 | 233,510 | -1.53(-0.73%) |
May 24, 2024 | 210.40 | 211.11 | 208.50 | 209.23 | 266,601 | -0.40(-0.19%) |
May 23, 2024 | 212.03 | 212.50 | 208.43 | 209.63 | 194,993 | -2.57(-1.21%) |
May 22, 2024 | 209.85 | 212.73 | 209.00 | 212.20 | 334,248 | +2.51(+1.20%) |
May 21, 2024 | 209.73 | 210.74 | 208.15 | 209.69 | 237,132 | -0.19(-0.09%) |
May 20, 2024 | 212.60 | 212.66 | 209.29 | 209.88 | 325,067 | -2.49(-1.17%) |
May 17, 2024 | 211.00 | 213.21 | 210.19 | 212.37 | 276,795 | +2.14(+1.02%) |
May 16, 2024 | 210.00 | 210.94 | 206.72 | 210.23 | 363,692 | +1.57(+0.75%) |
May 15, 2024 | 206.86 | 208.81 | 205.00 | 208.66 | 282,253 | +1.54(+0.74%) |
May 14, 2024 | 206.33 | 207.67 | 205.58 | 207.12 | 308,013 | +0.54(+0.26%) |
May 13, 2024 | 207.92 | 209.32 | 205.95 | 206.58 | 340,447 | -1.34(-0.64%) |
May 10, 2024 | 204.40 | 209.15 | 204.29 | 207.92 | 424,711 | +3.73(+1.83%) |
May 09, 2024 | 206.17 | 206.37 | 203.46 | 204.19 | 469,887 | -2.56(-1.24%) |
May 08, 2024 | 203.22 | 207.54 | 202.81 | 206.75 | 411,861 | +4.35(+2.15%) |
May 07, 2024 | 201.39 | 204.75 | 199.15 | 202.39 | 740,507 | +2.29(+1.14%) |
May 06, 2024 | 201.29 | 203.86 | 199.22 | 200.10 | 560,026 | -0.73(-0.36%) |
May 03, 2024 | 194.56 | 201.24 | 193.71 | 200.83 | 813,866 | +10.43(+5.48%) |
May 02, 2024 | 191.35 | 191.93 | 188.62 | 190.40 | 658,929 | +0.26(+0.14%) |
May 01, 2024 | 186.11 | 191.22 | 186.11 | 190.14 | 502,047 | +3.91(+2.10%) |
Apr 30, 2024 | 188.11 | 188.64 | 186.21 | 186.23 | 365,953 | -2.54(-1.35%) |
Apr 29, 2024 | 188.36 | 190.03 | 187.59 | 188.77 | 323,898 | +0.76(+0.40%) |
Apr 26, 2024 | 189.59 | 190.50 | 187.52 | 188.01 | 431,631 | -2.27(-1.19%) |
Apr 25, 2024 | 190.22 | 191.15 | 188.39 | 190.28 | 356,425 | +0.05(+0.03%) |
Apr 24, 2024 | 188.93 | 190.41 | 188.03 | 190.23 | 255,492 | +0.97(+0.51%) |
Apr 23, 2024 | 188.53 | 190.06 | 188.33 | 189.27 | 266,091 | +1.25(+0.67%) |
Apr 22, 2024 | 186.59 | 189.35 | 184.80 | 188.01 | 314,528 | +2.25(+1.21%) |
Apr 19, 2024 | 182.25 | 185.92 | 181.98 | 185.76 | 519,163 | +4.02(+2.21%) |
Apr 18, 2024 | 180.41 | 182.12 | 179.79 | 181.74 | 439,240 | +2.32(+1.29%) |
Apr 17, 2024 | 180.95 | 181.51 | 178.11 | 179.42 | 284,944 | -0.42(-0.23%) |
Apr 16, 2024 | 181.22 | 181.57 | 179.57 | 179.84 | 260,855 | -1.06(-0.59%) |
Apr 15, 2024 | 184.88 | 185.10 | 180.27 | 180.90 | 488,603 | -2.73(-1.49%) |
Apr 12, 2024 | 183.66 | 184.92 | 182.66 | 183.63 | 291,630 | -0.52(-0.28%) |
Apr 11, 2024 | 189.12 | 189.12 | 183.69 | 184.15 | 393,491 | -5.04(-2.66%) |
Apr 10, 2024 | 188.73 | 190.36 | 188.03 | 189.19 | 420,983 | +0.68(+0.36%) |
Apr 09, 2024 | 194.85 | 195.45 | 187.63 | 188.51 | 462,650 | -5.63(-2.90%) |
Apr 08, 2024 | 193.18 | 194.64 | 192.24 | 194.14 | 243,740 | +0.96(+0.49%) |
Apr 05, 2024 | 192.71 | 193.76 | 191.23 | 193.18 | 284,859 | +2.61(+1.37%) |
Apr 04, 2024 | 193.80 | 193.80 | 190.20 | 190.57 | 218,447 | -2.24(-1.16%) |
Apr 03, 2024 | 192.37 | 193.71 | 191.61 | 192.81 | 240,008 | +0.55(+0.29%) |
Apr 02, 2024 | 194.08 | 195.08 | 191.21 | 192.26 | 356,182 | -1.80(-0.93%) |
Apr 01, 2024 | 191.94 | 194.38 | 190.28 | 194.07 | 293,418 | +1.97(+1.03%) |
Mar 28, 2024 | 192.99 | 192.42 | 191.73 | 192.09 | 271,969 | -0.39(-0.20%) |
Mar 27, 2024 | 191.82 | 192.88 | 189.98 | 192.48 | 273,283 | +0.76(+0.39%) |
Mar 26, 2024 | 190.51 | 192.93 | 189.92 | 191.73 | 263,395 | +1.33(+0.70%) |
Mar 25, 2024 | 188.17 | 192.65 | 188.17 | 190.39 | 386,607 | +1.94(+1.03%) |
Mar 22, 2024 | 185.89 | 188.67 | 184.43 | 188.45 | 454,655 | +3.17(+1.71%) |
Mar 21, 2024 | 185.89 | 185.89 | 183.30 | 185.28 | 327,566 | +0.00(+0.00%) |
Mar 20, 2024 | 183.23 | 185.31 | 182.94 | 185.28 | 276,798 | +1.87(+1.02%) |
Mar 19, 2024 | 183.90 | 184.87 | 183.09 | 183.41 | 299,009 | +0.02(+0.01%) |
Mar 18, 2024 | 183.92 | 184.82 | 182.88 | 183.39 | 285,021 | -1.14(-0.62%) |
Mar 15, 2024 | 181.65 | 185.09 | 181.65 | 184.53 | 1,064,333 | +1.11(+0.60%) |
Mar 14, 2024 | 184.44 | 185.39 | 182.10 | 183.42 | 312,464 | -1.25(-0.67%) |
Mar 13, 2024 | 183.89 | 185.05 | 182.93 | 184.66 | 242,388 | +0.82(+0.44%) |
Mar 12, 2024 | 182.93 | 183.89 | 182.19 | 183.85 | 180,836 | +1.24(+0.68%) |
Mar 11, 2024 | 181.48 | 183.32 | 180.43 | 182.60 | 218,033 | +1.13(+0.62%) |
Mar 08, 2024 | 182.46 | 183.28 | 180.06 | 181.48 | 322,285 | -1.33(-0.73%) |
Mar 07, 2024 | 182.25 | 183.93 | 182.19 | 182.81 | 325,805 | +0.68(+0.37%) |
Mar 06, 2024 | 179.27 | 182.24 | 178.02 | 182.13 | 392,145 | +4.49(+2.53%) |
Mar 05, 2024 | 176.74 | 178.44 | 176.16 | 177.64 | 353,400 | +0.96(+0.54%) |
Mar 04, 2024 | 176.20 | 178.72 | 175.16 | 176.69 | 288,571 | +0.86(+0.49%) |
Mar 01, 2024 | 176.92 | 177.82 | 175.52 | 175.83 | 301,953 | -0.30(-0.17%) |
Feb 29, 2024 | 177.34 | 177.44 | 173.74 | 176.13 | 514,579 | -1.21(-0.68%) |
Feb 28, 2024 | 174.63 | 178.71 | 174.58 | 177.34 | 487,614 | +2.84(+1.63%) |
Feb 27, 2024 | 171.67 | 174.62 | 171.14 | 174.50 | 352,963 | +3.05(+1.78%) |
Feb 26, 2024 | 173.19 | 174.05 | 171.17 | 171.45 | 294,462 | -1.54(-0.89%) |
Feb 23, 2024 | 171.41 | 173.68 | 170.93 | 172.99 | 302,418 | +1.71(+1.00%) |
Feb 22, 2024 | 169.43 | 171.35 | 168.39 | 171.28 | 251,565 | +2.65(+1.57%) |
Feb 21, 2024 | 169.67 | 170.05 | 167.82 | 168.63 | 206,046 | -0.34(-0.20%) |
Feb 20, 2024 | 167.59 | 170.13 | 167.12 | 168.97 | 313,625 | +0.71(+0.42%) |
Feb 16, 2024 | 170.41 | 171.73 | 168.20 | 168.26 | 294,312 | -1.76(-1.04%) |
Feb 15, 2024 | 168.57 | 171.54 | 168.57 | 170.03 | 381,034 | +1.54(+0.92%) |
Feb 14, 2024 | 165.86 | 168.74 | 165.54 | 168.48 | 346,889 | +3.05(+1.84%) |
Feb 13, 2024 | 168.22 | 168.50 | 164.71 | 165.43 | 412,153 | -2.32(-1.38%) |
Feb 12, 2024 | 166.67 | 169.21 | 166.42 | 167.75 | 207,548 | +1.46(+0.88%) |
Feb 09, 2024 | 165.34 | 166.48 | 164.13 | 166.29 | 354,652 | +0.27(+0.16%) |
Feb 08, 2024 | 167.16 | 167.77 | 164.38 | 166.02 | 243,682 | -1.45(-0.86%) |
Feb 07, 2024 | 166.36 | 167.96 | 165.50 | 167.47 | 349,659 | +1.99(+1.20%) |
Feb 06, 2024 | 165.70 | 166.69 | 164.16 | 165.48 | 446,731 | -0.75(-0.45%) |
Feb 05, 2024 | 165.81 | 166.99 | 164.75 | 166.23 | 573,119 | +0.71(+0.43%) |
Feb 02, 2024 | 169.58 | 169.58 | 162.32 | 165.52 | 1,057,105 | -4.80(-2.82%) |
Feb 01, 2024 | 171.19 | 171.45 | 168.06 | 170.31 | 443,095 | -1.99(-1.16%) |
Jan 31, 2024 | 172.18 | 173.74 | 171.39 | 172.31 | 491,732 | +1.37(+0.80%) |
Jan 30, 2024 | 170.68 | 171.09 | 169.33 | 170.94 | 371,863 | +0.69(+0.41%) |
Jan 29, 2024 | 168.83 | 170.52 | 168.81 | 170.24 | 324,647 | +0.77(+0.46%) |
Jan 26, 2024 | 167.80 | 169.54 | 167.06 | 169.47 | 317,889 | +2.12(+1.27%) |
Jan 25, 2024 | 167.70 | 168.33 | 165.98 | 167.35 | 296,716 | -0.05(-0.03%) |
Jan 24, 2024 | 167.74 | 169.11 | 166.98 | 167.40 | 322,166 | +0.56(+0.34%) |
Jan 23, 2024 | 168.34 | 168.74 | 166.29 | 166.84 | 205,966 | -1.35(-0.80%) |
Jan 22, 2024 | 166.59 | 168.39 | 166.31 | 168.18 | 254,517 | +1.82(+1.10%) |
Jan 19, 2024 | 168.34 | 168.34 | 165.85 | 166.36 | 278,384 | -0.42(-0.25%) |
Jan 18, 2024 | 164.39 | 166.85 | 163.36 | 166.78 | 302,616 | +1.49(+0.90%) |
Jan 17, 2024 | 166.84 | 168.11 | 165.20 | 165.29 | 227,729 | -1.92(-1.15%) |
Jan 16, 2024 | 167.08 | 169.27 | 166.27 | 167.21 | 341,154 | +0.16(+0.10%) |
Jan 12, 2024 | 167.49 | 167.90 | 166.04 | 167.05 | 233,277 | +0.78(+0.47%) |
Jan 11, 2024 | 164.63 | 166.30 | 163.29 | 166.27 | 272,011 | +1.62(+0.99%) |
Jan 10, 2024 | 163.71 | 164.73 | 162.58 | 164.65 | 285,780 | +1.86(+1.14%) |
Jan 09, 2024 | 166.84 | 166.84 | 162.77 | 162.78 | 295,519 | -3.92(-2.35%) |
Jan 08, 2024 | 165.89 | 166.73 | 163.63 | 166.71 | 328,025 | +1.17(+0.71%) |
Jan 05, 2024 | 164.39 | 165.59 | 163.03 | 165.54 | 513,818 | +2.69(+1.65%) |
Jan 04, 2024 | 163.27 | 164.75 | 161.40 | 162.84 | 543,040 | +0.21(+0.13%) |
Jan 03, 2024 | 162.32 | 163.21 | 161.38 | 162.63 | 378,884 | +0.95(+0.59%) |
Jan 02, 2024 | 160.53 | 161.83 | 160.52 | 161.68 | 185,580 | +1.38(+0.86%) |
Dec 29, 2023 | 161.02 | 161.09 | 159.53 | 160.31 | 231,739 | -0.37(-0.23%) |
Dec 28, 2023 | 159.22 | 160.94 | 159.22 | 160.67 | 229,260 | +1.19(+0.75%) |
Dec 27, 2023 | 159.42 | 159.65 | 158.55 | 159.48 | 166,969 | +0.03(+0.02%) |
Dec 26, 2023 | 159.53 | 160.37 | 158.37 | 159.45 | 207,784 | +0.07(+0.04%) |
Dec 22, 2023 | 161.38 | 162.23 | 159.18 | 159.38 | 326,926 | -1.64(-1.02%) |
Dec 21, 2023 | 158.97 | 161.06 | 158.77 | 161.02 | 279,096 | +2.03(+1.28%) |
Dec 20, 2023 | 161.12 | 161.75 | 158.90 | 158.99 | 401,848 | -2.75(-1.70%) |
Dec 19, 2023 | 162.02 | 162.66 | 161.11 | 161.73 | 336,985 | -1.20(-0.74%) |
Dec 18, 2023 | 160.41 | 163.18 | 159.78 | 162.93 | 609,371 | +4.20(+2.65%) |
Dec 15, 2023 | 156.90 | 158.91 | 156.04 | 158.73 | 1,101,966 | +0.21(+0.13%) |
Dec 14, 2023 | 165.02 | 165.34 | 157.71 | 158.52 | 795,849 | -6.64(-4.02%) |
Dec 13, 2023 | 167.28 | 168.71 | 164.36 | 165.16 | 423,096 | -2.88(-1.72%) |
Dec 12, 2023 | 164.81 | 169.06 | 164.81 | 168.04 | 461,745 | +3.25(+1.97%) |
Dec 11, 2023 | 163.73 | 167.31 | 163.73 | 164.79 | 371,513 | +2.65(+1.63%) |
Dec 08, 2023 | 161.51 | 162.42 | 160.94 | 162.15 | 206,300 | +0.88(+0.55%) |
Dec 07, 2023 | 160.81 | 161.59 | 160.23 | 161.27 | 255,092 | +1.23(+0.77%) |
Dec 06, 2023 | 161.31 | 162.36 | 159.77 | 160.04 | 207,216 | -1.29(-0.80%) |
Dec 05, 2023 | 161.92 | 162.26 | 161.00 | 161.33 | 202,341 | -1.15(-0.71%) |
Dec 04, 2023 | 161.59 | 163.30 | 161.59 | 162.47 | 218,766 | +0.48(+0.30%) |