Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 225.65 | 226.20 | 221.38 | 222.12 | 3,283,873 | -4.35(-1.92%) |
Jun 12, 2024 | 228.94 | 231.27 | 225.76 | 226.47 | 1,931,887 | -0.94(-0.41%) |
Jun 11, 2024 | 227.78 | 228.93 | 226.33 | 227.41 | 1,619,887 | -1.54(-0.67%) |
Jun 10, 2024 | 227.35 | 228.99 | 226.25 | 228.95 | 1,884,823 | +0.98(+0.43%) |
Jun 07, 2024 | 227.54 | 230.72 | 226.69 | 227.97 | 2,555,623 | -0.34(-0.15%) |
Jun 06, 2024 | 227.65 | 228.92 | 226.42 | 228.31 | 2,023,240 | +0.90(+0.40%) |
Jun 05, 2024 | 228.73 | 229.09 | 226.00 | 227.41 | 2,921,256 | -0.21(-0.09%) |
Jun 04, 2024 | 228.11 | 229.80 | 226.24 | 227.62 | 1,820,825 | -0.70(-0.31%) |
Jun 03, 2024 | 233.00 | 233.50 | 227.34 | 228.32 | 2,593,974 | -4.50(-1.93%) |
May 31, 2024 | 228.16 | 233.30 | 227.08 | 232.82 | 5,526,677 | +4.88(+2.14%) |
May 30, 2024 | 224.77 | 228.12 | 224.21 | 227.94 | 2,856,574 | +3.34(+1.49%) |
May 29, 2024 | 225.50 | 227.04 | 224.39 | 224.60 | 3,297,756 | -3.11(-1.37%) |
May 28, 2024 | 230.83 | 230.95 | 226.95 | 227.71 | 2,495,019 | -3.02(-1.31%) |
May 24, 2024 | 230.68 | 232.80 | 229.73 | 230.73 | 2,318,684 | -0.66(-0.28%) |
May 23, 2024 | 232.90 | 233.55 | 230.49 | 231.39 | 2,831,807 | -1.99(-0.85%) |
May 22, 2024 | 233.44 | 233.92 | 231.20 | 233.38 | 2,648,977 | -0.25(-0.11%) |
May 21, 2024 | 238.64 | 238.69 | 233.21 | 233.63 | 2,983,984 | -8.62(-3.56%) |
May 20, 2024 | 243.54 | 243.54 | 240.47 | 242.25 | 1,136,730 | -1.33(-0.55%) |
May 17, 2024 | 244.91 | 245.52 | 241.95 | 243.58 | 2,117,817 | -0.93(-0.38%) |
May 16, 2024 | 244.74 | 245.86 | 243.55 | 244.51 | 1,534,751 | -0.64(-0.26%) |
May 15, 2024 | 244.46 | 245.48 | 243.99 | 245.14 | 1,779,328 | +1.59(+0.65%) |
May 14, 2024 | 245.42 | 245.60 | 241.78 | 243.55 | 1,365,209 | -0.74(-0.30%) |
May 13, 2024 | 246.01 | 246.99 | 243.96 | 244.29 | 1,324,705 | -1.71(-0.70%) |
May 10, 2024 | 246.59 | 247.08 | 245.22 | 246.00 | 1,306,937 | +0.79(+0.32%) |
May 09, 2024 | 244.19 | 247.48 | 243.56 | 245.21 | 1,775,225 | +0.71(+0.29%) |
May 08, 2024 | 240.10 | 245.00 | 239.82 | 244.51 | 1,748,920 | +3.50(+1.45%) |
May 07, 2024 | 240.00 | 241.76 | 238.44 | 241.00 | 1,594,375 | +3.15(+1.33%) |
May 06, 2024 | 240.44 | 240.44 | 237.68 | 237.85 | 1,536,434 | -1.14(-0.48%) |
May 03, 2024 | 240.90 | 242.00 | 238.40 | 239.00 | 2,187,119 | +2.66(+1.12%) |
May 02, 2024 | 234.66 | 236.70 | 231.88 | 236.34 | 2,454,784 | +2.71(+1.16%) |
May 01, 2024 | 234.48 | 235.74 | 232.84 | 233.63 | 1,666,431 | -2.19(-0.93%) |
Apr 30, 2024 | 238.36 | 238.70 | 235.43 | 235.81 | 1,746,916 | -3.77(-1.57%) |
Apr 29, 2024 | 242.01 | 243.01 | 238.11 | 239.58 | 1,740,306 | -1.83(-0.76%) |
Apr 26, 2024 | 242.52 | 243.44 | 239.37 | 241.41 | 2,268,322 | -0.76(-0.31%) |
Apr 25, 2024 | 238.88 | 242.23 | 234.78 | 242.17 | 3,919,829 | +11.51(+4.99%) |
Apr 24, 2024 | 232.54 | 232.80 | 228.02 | 230.66 | 2,967,895 | -4.29(-1.82%) |
Apr 23, 2024 | 234.06 | 235.97 | 233.48 | 234.95 | 1,992,126 | +1.81(+0.78%) |
Apr 22, 2024 | 231.67 | 234.31 | 230.72 | 233.14 | 2,212,572 | +2.38(+1.03%) |
Apr 19, 2024 | 229.38 | 231.49 | 229.12 | 230.76 | 2,988,861 | +2.26(+0.99%) |
Apr 18, 2024 | 229.41 | 230.10 | 227.80 | 228.51 | 1,579,127 | +0.58(+0.25%) |
Apr 17, 2024 | 230.49 | 230.81 | 226.58 | 227.93 | 2,008,401 | -2.02(-0.88%) |
Apr 16, 2024 | 233.10 | 233.10 | 229.63 | 229.95 | 2,036,967 | -2.66(-1.15%) |
Apr 15, 2024 | 236.36 | 236.57 | 231.17 | 232.61 | 2,311,104 | -0.46(-0.20%) |
Apr 12, 2024 | 233.48 | 234.15 | 231.93 | 233.07 | 2,609,770 | -1.75(-0.75%) |
Apr 11, 2024 | 235.52 | 236.38 | 233.69 | 234.82 | 1,702,008 | -0.69(-0.29%) |
Apr 10, 2024 | 236.83 | 237.30 | 234.54 | 235.51 | 2,193,444 | -3.92(-1.64%) |
Apr 09, 2024 | 239.66 | 240.48 | 236.66 | 239.42 | 1,746,853 | +0.50(+0.21%) |
Apr 08, 2024 | 240.63 | 242.12 | 238.68 | 238.93 | 2,151,419 | -1.71(-0.71%) |
Apr 05, 2024 | 240.20 | 241.43 | 239.35 | 240.64 | 1,512,299 | +1.31(+0.55%) |
Apr 04, 2024 | 241.89 | 243.54 | 238.40 | 239.32 | 2,074,274 | -0.86(-0.36%) |
Apr 03, 2024 | 241.49 | 243.61 | 239.43 | 240.18 | 2,109,187 | -0.97(-0.40%) |
Apr 02, 2024 | 240.90 | 242.50 | 239.50 | 241.16 | 2,030,969 | -0.76(-0.32%) |
Apr 01, 2024 | 244.11 | 244.56 | 241.25 | 241.92 | 2,508,075 | -2.62(-1.07%) |
Mar 28, 2024 | 244.48 | 245.36 | 242.83 | 244.53 | 2,278,848 | +1.29(+0.53%) |
Mar 27, 2024 | 240.81 | 243.38 | 240.62 | 243.24 | 2,162,822 | +3.92(+1.64%) |
Mar 26, 2024 | 242.60 | 242.84 | 239.14 | 239.32 | 2,817,939 | -3.14(-1.30%) |
Mar 25, 2024 | 243.08 | 243.81 | 241.27 | 242.47 | 1,985,984 | -1.11(-0.46%) |
Mar 22, 2024 | 246.95 | 247.67 | 243.48 | 243.58 | 1,686,552 | -3.12(-1.27%) |
Mar 21, 2024 | 246.13 | 248.94 | 245.23 | 246.70 | 3,233,787 | +1.79(+0.73%) |
Mar 20, 2024 | 241.50 | 246.15 | 241.27 | 244.91 | 2,579,463 | +3.58(+1.48%) |
Mar 19, 2024 | 242.91 | 243.79 | 239.91 | 241.33 | 3,262,840 | -1.64(-0.67%) |
Mar 18, 2024 | 243.67 | 244.23 | 242.48 | 242.97 | 2,293,762 | +0.23(+0.09%) |
Mar 15, 2024 | 242.07 | 244.98 | 241.85 | 242.75 | 3,277,498 | -1.92(-0.78%) |
Mar 14, 2024 | 246.03 | 246.57 | 242.22 | 244.66 | 2,646,287 | -3.17(-1.28%) |
Mar 13, 2024 | 248.84 | 249.36 | 247.05 | 247.84 | 2,141,189 | -1.92(-0.77%) |
Mar 12, 2024 | 248.01 | 250.75 | 247.81 | 249.76 | 1,643,179 | +1.30(+0.52%) |
Mar 11, 2024 | 248.80 | 250.06 | 245.89 | 248.45 | 1,548,331 | -1.08(-0.43%) |
Mar 08, 2024 | 246.84 | 249.80 | 246.21 | 249.54 | 2,422,937 | +1.91(+0.77%) |
Mar 07, 2024 | 251.91 | 251.91 | 247.32 | 247.63 | 2,409,250 | -1.95(-0.78%) |
Mar 06, 2024 | 252.00 | 253.53 | 249.42 | 249.58 | 1,921,910 | -2.68(-1.06%) |
Mar 05, 2024 | 252.41 | 254.17 | 250.96 | 252.26 | 1,376,601 | +0.23(+0.09%) |
Mar 04, 2024 | 251.92 | 253.40 | 251.03 | 252.03 | 1,845,369 | +0.49(+0.19%) |
Mar 01, 2024 | 251.43 | 252.04 | 249.35 | 251.54 | 2,827,465 | -0.71(-0.28%) |
Feb 29, 2024 | 252.88 | 254.29 | 252.01 | 252.25 | 3,039,311 | -0.30(-0.12%) |
Feb 28, 2024 | 251.08 | 254.40 | 249.88 | 252.55 | 1,896,561 | +1.99(+0.79%) |
Feb 27, 2024 | 249.95 | 252.94 | 249.48 | 250.56 | 2,240,903 | +0.64(+0.26%) |
Feb 26, 2024 | 254.22 | 255.87 | 249.67 | 249.92 | 2,836,960 | -4.22(-1.66%) |
Feb 23, 2024 | 252.52 | 255.31 | 252.20 | 254.14 | 1,964,637 | +2.37(+0.94%) |
Feb 22, 2024 | 249.28 | 252.21 | 247.41 | 251.77 | 2,534,935 | +3.16(+1.27%) |
Feb 21, 2024 | 246.75 | 248.75 | 244.66 | 248.61 | 1,740,415 | +4.13(+1.69%) |
Feb 20, 2024 | 243.93 | 244.66 | 242.23 | 244.48 | 1,928,020 | +0.54(+0.22%) |
Feb 16, 2024 | 246.72 | 247.03 | 243.40 | 243.93 | 2,226,352 | -3.92(-1.58%) |
Feb 15, 2024 | 247.31 | 248.68 | 246.11 | 247.85 | 2,276,828 | +0.44(+0.18%) |
Feb 14, 2024 | 243.71 | 247.66 | 242.41 | 247.41 | 2,607,610 | +4.45(+1.83%) |
Feb 13, 2024 | 243.35 | 243.62 | 241.11 | 242.96 | 2,693,129 | -1.77(-0.72%) |
Feb 12, 2024 | 246.11 | 246.39 | 244.34 | 244.73 | 2,283,613 | -2.03(-0.82%) |
Feb 09, 2024 | 245.47 | 246.86 | 243.84 | 246.76 | 2,034,413 | +0.62(+0.25%) |
Feb 08, 2024 | 246.39 | 246.55 | 243.75 | 246.14 | 1,891,933 | -0.34(-0.14%) |
Feb 07, 2024 | 248.04 | 248.94 | 246.28 | 246.47 | 2,362,654 | -0.70(-0.28%) |
Feb 06, 2024 | 243.98 | 248.12 | 243.98 | 247.18 | 2,383,009 | +3.19(+1.31%) |
Feb 05, 2024 | 244.69 | 246.43 | 243.82 | 243.98 | 2,730,749 | -1.67(-0.68%) |
Feb 02, 2024 | 245.45 | 247.05 | 243.23 | 245.65 | 2,015,950 | -0.93(-0.38%) |
Feb 01, 2024 | 242.70 | 246.75 | 242.07 | 246.58 | 2,139,341 | +5.28(+2.19%) |
Jan 31, 2024 | 244.63 | 245.33 | 241.17 | 241.30 | 2,829,371 | -2.74(-1.12%) |
Jan 30, 2024 | 241.24 | 244.32 | 239.70 | 244.04 | 2,461,928 | +1.51(+0.62%) |
Jan 29, 2024 | 237.10 | 242.89 | 236.60 | 242.53 | 2,875,532 | +4.73(+1.99%) |
Jan 26, 2024 | 238.87 | 239.60 | 235.69 | 237.80 | 2,520,617 | -1.17(-0.49%) |
Jan 25, 2024 | 241.47 | 242.81 | 234.59 | 238.97 | 4,199,865 | -0.75(-0.31%) |
Jan 24, 2024 | 241.13 | 242.77 | 239.71 | 239.72 | 2,874,332 | -0.99(-0.41%) |
Jan 23, 2024 | 241.37 | 241.90 | 239.65 | 240.71 | 2,428,392 | +0.22(+0.09%) |
Jan 22, 2024 | 240.14 | 241.37 | 238.51 | 240.49 | 3,038,067 | +3.80(+1.61%) |
Jan 19, 2024 | 235.92 | 237.62 | 233.96 | 236.69 | 2,296,845 | +1.27(+0.54%) |
Jan 18, 2024 | 233.02 | 236.20 | 232.53 | 235.43 | 2,351,822 | +2.16(+0.92%) |
Jan 17, 2024 | 232.34 | 235.65 | 231.94 | 233.27 | 2,336,273 | -0.40(-0.17%) |
Jan 16, 2024 | 235.24 | 235.43 | 232.75 | 233.66 | 2,607,820 | -1.48(-0.63%) |
Jan 12, 2024 | 234.71 | 235.44 | 232.26 | 235.15 | 3,051,623 | +1.32(+0.56%) |
Jan 11, 2024 | 235.88 | 235.88 | 232.27 | 233.83 | 2,243,506 | -2.59(-1.10%) |
Jan 10, 2024 | 234.30 | 236.54 | 234.25 | 236.43 | 1,701,761 | +1.57(+0.67%) |
Jan 09, 2024 | 236.71 | 236.71 | 233.51 | 234.85 | 2,077,546 | -3.17(-1.33%) |
Jan 08, 2024 | 236.59 | 238.08 | 234.96 | 238.03 | 2,595,753 | +0.70(+0.30%) |
Jan 05, 2024 | 239.29 | 239.39 | 235.84 | 237.32 | 2,342,154 | -1.14(-0.48%) |
Jan 04, 2024 | 238.64 | 241.45 | 238.33 | 238.46 | 2,330,546 | -0.63(-0.26%) |
Jan 03, 2024 | 240.18 | 241.33 | 238.38 | 239.10 | 1,767,306 | -1.71(-0.71%) |
Jan 02, 2024 | 242.34 | 243.34 | 240.13 | 240.81 | 2,650,776 | -2.17(-0.89%) |
Dec 29, 2023 | 243.34 | 243.88 | 242.09 | 242.97 | 1,242,070 | -0.40(-0.16%) |
Dec 28, 2023 | 243.39 | 244.33 | 242.56 | 243.37 | 1,221,686 | +0.21(+0.09%) |
Dec 27, 2023 | 242.01 | 244.04 | 241.68 | 243.16 | 2,230,011 | +0.52(+0.21%) |
Dec 26, 2023 | 241.00 | 243.78 | 241.00 | 242.65 | 1,469,955 | +1.69(+0.70%) |
Dec 22, 2023 | 240.38 | 242.31 | 239.71 | 240.96 | 1,844,685 | +1.45(+0.61%) |
Dec 21, 2023 | 235.55 | 239.73 | 235.04 | 239.50 | 2,631,890 | +4.22(+1.80%) |
Dec 20, 2023 | 237.63 | 239.51 | 235.14 | 235.28 | 2,728,694 | -4.76(-1.98%) |
Dec 19, 2023 | 238.73 | 240.81 | 237.41 | 240.04 | 2,339,357 | +1.53(+0.64%) |
Dec 18, 2023 | 240.43 | 241.26 | 238.34 | 238.50 | 2,484,377 | -0.87(-0.36%) |
Dec 15, 2023 | 235.08 | 240.24 | 234.84 | 239.37 | 4,823,711 | -0.87(-0.36%) |
Dec 14, 2023 | 237.08 | 242.43 | 236.47 | 240.24 | 4,916,539 | +6.10(+2.61%) |
Dec 13, 2023 | 230.42 | 234.26 | 229.06 | 234.14 | 3,966,589 | +3.74(+1.62%) |
Dec 12, 2023 | 230.58 | 232.01 | 230.03 | 230.40 | 2,453,902 | +0.87(+0.38%) |
Dec 11, 2023 | 227.44 | 229.84 | 227.07 | 229.53 | 1,829,931 | +2.24(+0.98%) |
Dec 08, 2023 | 229.14 | 230.41 | 227.03 | 227.29 | 2,572,496 | -1.70(-0.74%) |
Dec 07, 2023 | 229.92 | 230.39 | 228.06 | 229.00 | 2,097,695 | -0.18(-0.08%) |
Dec 06, 2023 | 229.32 | 230.18 | 228.06 | 229.17 | 1,834,794 | +0.79(+0.34%) |
Dec 05, 2023 | 229.00 | 229.33 | 227.13 | 228.39 | 2,676,069 | -1.70(-0.74%) |
Dec 04, 2023 | 227.00 | 230.89 | 226.79 | 230.09 | 3,946,208 | +2.49(+1.09%) |
Dec 01, 2023 | 223.71 | 228.56 | 222.55 | 227.60 | 3,292,672 | +6.00(+2.71%) |
Nov 30, 2023 | 218.63 | 221.96 | 217.06 | 221.60 | 4,503,432 | +3.74(+1.72%) |
Nov 29, 2023 | 219.20 | 220.23 | 217.25 | 217.86 | 1,249,244 | +0.24(+0.11%) |
Nov 28, 2023 | 216.13 | 219.05 | 215.90 | 217.62 | 1,857,828 | +1.36(+0.63%) |
Nov 27, 2023 | 220.09 | 220.44 | 215.80 | 216.27 | 2,408,453 | -4.36(-1.98%) |
Nov 24, 2023 | 219.68 | 221.32 | 219.49 | 220.63 | 1,062,915 | +0.78(+0.35%) |
Nov 22, 2023 | 219.11 | 220.63 | 218.50 | 219.85 | 1,744,620 | +1.47(+0.67%) |
Nov 21, 2023 | 217.50 | 219.37 | 215.53 | 218.38 | 2,560,036 | +0.89(+0.41%) |
Nov 20, 2023 | 215.43 | 218.07 | 213.38 | 217.50 | 2,590,229 | +1.86(+0.86%) |
Nov 17, 2023 | 217.19 | 217.68 | 214.28 | 215.64 | 2,038,572 | -0.15(-0.07%) |
Nov 16, 2023 | 214.80 | 216.13 | 213.26 | 215.79 | 1,462,002 | +1.26(+0.59%) |
Nov 15, 2023 | 212.84 | 216.81 | 212.29 | 214.53 | 2,754,553 | +2.35(+1.11%) |
Nov 14, 2023 | 209.02 | 213.76 | 209.01 | 212.18 | 2,653,643 | +6.19(+3.00%) |
Nov 13, 2023 | 207.67 | 207.67 | 204.75 | 205.99 | 2,221,255 | -2.06(-0.99%) |
Nov 10, 2023 | 207.79 | 208.47 | 205.10 | 208.04 | 2,717,888 | +1.24(+0.60%) |
Nov 09, 2023 | 209.33 | 209.38 | 206.10 | 206.80 | 1,521,166 | -1.74(-0.84%) |
Nov 08, 2023 | 208.63 | 209.50 | 207.59 | 208.55 | 2,524,268 | +0.58(+0.28%) |
Nov 07, 2023 | 209.26 | 209.40 | 207.46 | 207.97 | 2,362,653 | -1.66(-0.79%) |
Nov 06, 2023 | 208.55 | 209.72 | 205.94 | 209.63 | 1,572,872 | +0.95(+0.46%) |
Nov 03, 2023 | 209.53 | 209.93 | 208.12 | 208.67 | 1,661,972 | +0.73(+0.35%) |
Nov 02, 2023 | 205.17 | 208.46 | 204.36 | 207.95 | 1,806,077 | +3.77(+1.85%) |