Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 215.94 | 216.72 | 215.09 | 216.05 | 2,410,994 | +0.18(+0.08%) |
Jun 06, 2024 | 216.99 | 219.38 | 215.11 | 215.87 | 2,064,648 | -0.41(-0.19%) |
Jun 05, 2024 | 213.69 | 218.27 | 212.98 | 216.28 | 2,465,853 | +4.28(+2.02%) |
Jun 04, 2024 | 211.00 | 214.07 | 208.84 | 212.00 | 3,179,025 | +1.18(+0.56%) |
Jun 03, 2024 | 219.59 | 222.21 | 208.34 | 210.82 | 8,148,762 | +9.22(+4.57%) |
May 31, 2024 | 199.17 | 201.82 | 195.32 | 201.60 | 4,175,534 | +1.67(+0.84%) |
May 30, 2024 | 207.10 | 207.10 | 199.55 | 199.93 | 4,026,502 | -8.58(-4.11%) |
May 29, 2024 | 207.66 | 210.12 | 206.72 | 208.51 | 2,968,968 | -1.94(-0.92%) |
May 28, 2024 | 213.63 | 213.63 | 209.75 | 210.45 | 1,845,422 | -4.44(-2.07%) |
May 24, 2024 | 212.30 | 216.52 | 209.00 | 214.89 | 1,496,729 | -0.27(-0.13%) |
May 23, 2024 | 221.07 | 221.20 | 214.52 | 215.16 | 1,759,289 | -4.80(-2.18%) |
May 22, 2024 | 220.51 | 221.83 | 219.46 | 219.96 | 1,214,157 | -0.32(-0.15%) |
May 21, 2024 | 219.35 | 220.60 | 218.00 | 220.28 | 898,285 | -1.12(-0.51%) |
May 20, 2024 | 221.40 | 221.98 | 219.84 | 221.40 | 1,046,065 | +0.19(+0.09%) |
May 17, 2024 | 220.89 | 221.31 | 219.21 | 221.21 | 1,568,016 | +0.78(+0.35%) |
May 16, 2024 | 219.95 | 221.26 | 218.43 | 220.43 | 1,405,402 | +0.19(+0.09%) |
May 15, 2024 | 219.13 | 221.65 | 217.72 | 220.24 | 1,251,030 | +4.41(+2.04%) |
May 14, 2024 | 215.76 | 217.06 | 214.74 | 215.83 | 1,882,794 | -0.82(-0.38%) |
May 13, 2024 | 219.79 | 219.98 | 216.13 | 216.65 | 1,465,620 | -1.12(-0.51%) |
May 10, 2024 | 219.43 | 220.73 | 216.61 | 217.77 | 1,032,862 | -0.86(-0.39%) |
May 09, 2024 | 214.80 | 218.73 | 213.66 | 218.63 | 1,486,999 | +4.68(+2.19%) |
May 08, 2024 | 213.75 | 214.68 | 213.00 | 213.95 | 1,189,664 | -0.67(-0.31%) |
May 07, 2024 | 216.38 | 216.74 | 213.45 | 214.62 | 1,860,056 | -2.08(-0.96%) |
May 06, 2024 | 215.52 | 217.20 | 214.49 | 216.70 | 1,343,689 | +1.51(+0.70%) |
May 03, 2024 | 214.37 | 217.35 | 214.14 | 215.19 | 1,197,082 | +5.24(+2.50%) |
May 02, 2024 | 211.85 | 212.40 | 208.80 | 209.95 | 1,589,131 | -0.76(-0.36%) |
May 01, 2024 | 211.00 | 216.00 | 209.08 | 210.71 | 1,687,742 | -2.14(-1.01%) |
Apr 30, 2024 | 216.45 | 217.64 | 212.75 | 212.85 | 1,427,587 | -3.93(-1.81%) |
Apr 29, 2024 | 218.38 | 219.09 | 214.49 | 216.78 | 1,437,023 | -1.15(-0.53%) |
Apr 26, 2024 | 215.77 | 219.37 | 215.50 | 217.93 | 1,277,889 | +1.53(+0.71%) |
Apr 25, 2024 | 214.33 | 216.80 | 213.53 | 216.40 | 2,211,585 | +1.40(+0.65%) |
Apr 24, 2024 | 217.35 | 218.62 | 214.15 | 215.00 | 2,628,113 | -2.93(-1.34%) |
Apr 23, 2024 | 217.13 | 219.35 | 217.13 | 217.93 | 1,503,444 | +0.80(+0.37%) |
Apr 22, 2024 | 218.70 | 219.27 | 214.33 | 217.13 | 1,776,474 | +0.63(+0.29%) |
Apr 19, 2024 | 211.55 | 216.84 | 210.20 | 216.50 | 3,157,486 | +5.87(+2.79%) |
Apr 18, 2024 | 214.56 | 214.75 | 206.23 | 210.63 | 4,608,971 | -4.29(-2.00%) |
Apr 17, 2024 | 212.77 | 219.50 | 207.43 | 214.92 | 6,357,095 | -13.32(-5.84%) |
Apr 16, 2024 | 230.40 | 230.43 | 227.57 | 228.24 | 2,119,280 | -1.38(-0.60%) |
Apr 15, 2024 | 239.95 | 239.95 | 228.91 | 229.62 | 1,385,665 | -7.36(-3.11%) |
Apr 12, 2024 | 236.58 | 238.00 | 234.05 | 236.98 | 1,617,057 | -4.08(-1.69%) |
Apr 11, 2024 | 239.06 | 242.56 | 237.54 | 241.06 | 1,171,342 | +2.05(+0.86%) |
Apr 10, 2024 | 243.59 | 244.20 | 238.10 | 239.01 | 1,285,017 | -8.92(-3.60%) |
Apr 09, 2024 | 246.86 | 248.45 | 244.60 | 247.93 | 840,676 | +2.04(+0.83%) |
Apr 08, 2024 | 244.76 | 247.15 | 244.39 | 245.89 | 1,273,520 | +1.15(+0.47%) |
Apr 05, 2024 | 246.00 | 248.28 | 244.07 | 244.74 | 1,330,015 | -0.07(-0.03%) |
Apr 04, 2024 | 248.54 | 252.68 | 243.73 | 244.81 | 1,437,750 | -1.57(-0.64%) |
Apr 03, 2024 | 247.59 | 250.85 | 245.50 | 246.38 | 1,326,065 | -2.33(-0.94%) |
Apr 02, 2024 | 249.55 | 252.76 | 247.19 | 248.71 | 1,692,069 | -10.73(-4.14%) |
Apr 01, 2024 | 259.90 | 260.75 | 256.38 | 259.44 | 791,518 | -0.98(-0.38%) |
Mar 28, 2024 | 261.31 | 262.95 | 259.74 | 260.42 | 896,093 | -0.55(-0.21%) |
Mar 27, 2024 | 260.59 | 262.30 | 258.03 | 260.97 | 992,342 | -0.70(-0.27%) |
Mar 26, 2024 | 262.02 | 264.63 | 261.51 | 261.67 | 939,846 | +0.10(+0.04%) |
Mar 25, 2024 | 260.59 | 262.82 | 258.33 | 261.57 | 1,102,110 | -1.29(-0.49%) |
Mar 22, 2024 | 265.11 | 267.04 | 262.73 | 262.86 | 893,034 | -2.89(-1.09%) |
Mar 21, 2024 | 265.00 | 268.90 | 263.90 | 265.75 | 1,693,429 | +3.32(+1.27%) |
Mar 20, 2024 | 257.35 | 262.83 | 256.73 | 262.43 | 1,259,910 | +6.24(+2.44%) |
Mar 19, 2024 | 253.05 | 257.24 | 251.37 | 256.19 | 857,644 | +1.01(+0.40%) |
Mar 18, 2024 | 256.18 | 259.48 | 254.90 | 255.18 | 906,307 | +0.94(+0.37%) |
Mar 15, 2024 | 256.66 | 258.04 | 253.13 | 254.24 | 3,010,936 | -4.29(-1.66%) |
Mar 14, 2024 | 258.56 | 259.47 | 254.38 | 258.53 | 1,227,777 | -0.17(-0.07%) |
Mar 13, 2024 | 262.91 | 264.07 | 258.51 | 258.70 | 1,134,326 | -4.08(-1.55%) |
Mar 12, 2024 | 258.85 | 264.09 | 258.39 | 262.78 | 1,437,740 | +4.52(+1.75%) |
Mar 11, 2024 | 252.31 | 259.11 | 251.38 | 258.26 | 1,469,224 | +6.40(+2.54%) |
Mar 08, 2024 | 253.77 | 256.03 | 251.69 | 251.86 | 881,719 | -1.98(-0.78%) |
Mar 07, 2024 | 252.89 | 256.09 | 250.89 | 253.84 | 1,380,949 | +2.74(+1.09%) |
Mar 06, 2024 | 248.15 | 252.23 | 248.15 | 251.10 | 1,007,722 | +3.81(+1.54%) |
Mar 05, 2024 | 257.35 | 257.51 | 246.17 | 247.29 | 1,849,785 | -13.41(-5.14%) |
Mar 04, 2024 | 263.01 | 263.85 | 259.66 | 260.70 | 1,944,600 | -4.04(-1.53%) |
Mar 01, 2024 | 275.00 | 279.53 | 258.60 | 264.74 | 3,854,246 | +6.57(+2.54%) |
Feb 29, 2024 | 256.35 | 258.99 | 255.00 | 258.17 | 3,285,426 | +2.92(+1.14%) |
Feb 28, 2024 | 254.80 | 258.84 | 254.66 | 255.25 | 1,702,412 | -1.70(-0.66%) |
Feb 27, 2024 | 258.50 | 258.60 | 255.96 | 256.95 | 951,076 | -0.40(-0.16%) |
Feb 26, 2024 | 257.84 | 259.13 | 256.14 | 257.35 | 987,665 | +0.15(+0.06%) |
Feb 23, 2024 | 259.25 | 260.00 | 256.85 | 257.20 | 821,491 | +0.22(+0.09%) |
Feb 22, 2024 | 258.65 | 260.33 | 255.77 | 256.98 | 1,076,417 | +4.46(+1.77%) |
Feb 21, 2024 | 252.00 | 252.68 | 249.13 | 252.52 | 741,858 | -2.74(-1.07%) |
Feb 20, 2024 | 256.33 | 256.70 | 251.66 | 255.26 | 1,277,101 | -3.04(-1.18%) |
Feb 16, 2024 | 261.00 | 261.44 | 257.20 | 258.30 | 1,369,454 | -2.95(-1.13%) |
Feb 15, 2024 | 264.74 | 264.94 | 259.59 | 261.25 | 724,510 | -0.92(-0.35%) |
Feb 14, 2024 | 259.41 | 263.03 | 259.13 | 262.17 | 925,521 | +5.41(+2.11%) |
Feb 13, 2024 | 254.14 | 258.73 | 252.75 | 256.76 | 1,341,578 | -5.28(-2.01%) |
Feb 12, 2024 | 265.91 | 267.31 | 261.51 | 262.04 | 1,055,339 | -4.64(-1.74%) |
Feb 09, 2024 | 262.85 | 269.53 | 262.85 | 266.68 | 1,828,625 | +5.17(+1.98%) |
Feb 08, 2024 | 258.08 | 262.92 | 258.02 | 261.51 | 771,111 | +3.08(+1.19%) |
Feb 07, 2024 | 256.81 | 261.00 | 255.19 | 258.43 | 1,124,908 | +4.45(+1.75%) |
Feb 06, 2024 | 254.07 | 254.91 | 252.70 | 253.98 | 865,174 | +1.17(+0.46%) |
Feb 05, 2024 | 255.84 | 256.42 | 251.74 | 252.81 | 1,336,049 | -3.64(-1.42%) |
Feb 02, 2024 | 254.50 | 259.25 | 254.05 | 256.45 | 1,592,890 | +1.38(+0.54%) |
Feb 01, 2024 | 253.48 | 255.77 | 251.37 | 255.07 | 1,213,347 | +1.26(+0.50%) |
Jan 31, 2024 | 255.02 | 256.93 | 251.73 | 253.81 | 2,017,216 | -2.66(-1.04%) |
Jan 30, 2024 | 255.63 | 257.56 | 255.04 | 256.47 | 1,203,924 | -0.76(-0.30%) |
Jan 29, 2024 | 253.05 | 257.63 | 252.69 | 257.23 | 937,274 | +4.16(+1.64%) |
Jan 26, 2024 | 252.40 | 254.28 | 250.86 | 253.07 | 940,237 | +1.32(+0.52%) |
Jan 25, 2024 | 255.62 | 255.80 | 250.53 | 251.75 | 1,115,690 | -0.91(-0.36%) |
Jan 24, 2024 | 255.00 | 256.48 | 252.50 | 252.66 | 1,174,456 | -0.12(-0.05%) |
Jan 23, 2024 | 251.18 | 253.24 | 249.31 | 252.78 | 1,030,607 | +1.99(+0.79%) |
Jan 22, 2024 | 250.00 | 252.81 | 249.81 | 250.79 | 1,440,980 | +2.15(+0.86%) |
Jan 19, 2024 | 242.37 | 249.05 | 241.73 | 248.64 | 1,205,727 | +7.46(+3.09%) |
Jan 18, 2024 | 238.35 | 241.94 | 237.85 | 241.18 | 1,042,639 | +2.71(+1.14%) |
Jan 17, 2024 | 239.66 | 240.44 | 235.96 | 238.47 | 1,330,398 | -3.03(-1.25%) |
Jan 16, 2024 | 240.28 | 242.68 | 240.13 | 241.50 | 1,364,394 | -0.94(-0.39%) |
Jan 12, 2024 | 242.47 | 243.34 | 239.83 | 242.44 | 1,012,641 | +1.79(+0.74%) |
Jan 11, 2024 | 239.53 | 241.02 | 237.34 | 240.65 | 1,035,434 | +1.83(+0.77%) |
Jan 10, 2024 | 236.19 | 239.18 | 235.77 | 238.82 | 964,932 | +2.86(+1.21%) |
Jan 09, 2024 | 233.50 | 236.68 | 232.63 | 235.96 | 878,485 | +0.51(+0.22%) |
Jan 08, 2024 | 231.00 | 235.95 | 230.78 | 235.45 | 1,447,477 | +5.93(+2.58%) |
Jan 05, 2024 | 228.77 | 231.86 | 228.41 | 229.52 | 1,138,296 | +0.60(+0.26%) |
Jan 04, 2024 | 227.19 | 229.57 | 225.45 | 228.92 | 1,552,826 | +1.73(+0.76%) |
Jan 03, 2024 | 231.71 | 231.71 | 227.04 | 227.19 | 1,278,841 | -6.93(-2.96%) |
Jan 02, 2024 | 240.79 | 241.20 | 232.22 | 234.12 | 1,443,470 | -9.36(-3.84%) |
Dec 29, 2023 | 243.72 | 245.40 | 242.78 | 243.48 | 721,532 | -1.43(-0.58%) |
Dec 28, 2023 | 245.63 | 245.85 | 244.02 | 244.91 | 537,194 | -0.20(-0.08%) |
Dec 27, 2023 | 245.36 | 245.88 | 244.38 | 245.11 | 771,944 | +0.04(+0.02%) |
Dec 26, 2023 | 242.49 | 245.35 | 241.96 | 245.07 | 594,961 | +2.31(+0.95%) |
Dec 22, 2023 | 243.74 | 244.03 | 240.31 | 242.76 | 719,926 | +0.87(+0.36%) |
Dec 21, 2023 | 240.65 | 242.65 | 239.06 | 241.89 | 1,024,473 | +5.18(+2.19%) |
Dec 20, 2023 | 237.33 | 241.56 | 235.72 | 236.71 | 1,353,465 | -1.45(-0.61%) |
Dec 19, 2023 | 239.65 | 240.80 | 237.75 | 238.16 | 1,528,566 | -0.98(-0.41%) |
Dec 18, 2023 | 240.79 | 242.47 | 236.35 | 239.14 | 1,764,764 | -3.15(-1.30%) |
Dec 15, 2023 | 241.35 | 243.17 | 238.89 | 242.29 | 3,179,622 | +1.48(+0.61%) |
Dec 14, 2023 | 235.36 | 242.63 | 235.25 | 240.81 | 3,303,544 | +5.90(+2.51%) |
Dec 13, 2023 | 228.99 | 235.00 | 227.90 | 234.91 | 2,023,379 | +6.97(+3.06%) |
Dec 12, 2023 | 224.83 | 228.95 | 224.25 | 227.94 | 1,369,291 | +1.85(+0.82%) |
Dec 11, 2023 | 224.51 | 228.28 | 224.51 | 226.09 | 1,486,976 | +2.08(+0.93%) |
Dec 08, 2023 | 222.07 | 225.31 | 221.90 | 224.01 | 1,073,730 | +0.17(+0.08%) |
Dec 07, 2023 | 220.00 | 224.46 | 219.04 | 223.84 | 1,330,409 | +4.29(+1.95%) |
Dec 06, 2023 | 221.71 | 221.97 | 218.57 | 219.55 | 1,463,002 | -0.90(-0.41%) |
Dec 05, 2023 | 220.01 | 220.84 | 216.79 | 220.45 | 1,386,502 | -0.86(-0.39%) |
Dec 04, 2023 | 222.94 | 224.28 | 217.96 | 221.31 | 1,746,995 | -3.62(-1.61%) |