Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 243.48 | 245.62 | 242.15 | 245.20 | 692,018 | +1.48(+0.61%) |
Jun 12, 2024 | 237.72 | 252.17 | 235.59 | 243.72 | 908,597 | +13.27(+5.76%) |
Jun 11, 2024 | 231.70 | 236.62 | 230.04 | 230.45 | 869,610 | -2.30(-0.99%) |
Jun 10, 2024 | 232.33 | 233.10 | 230.77 | 232.75 | 693,841 | -0.53(-0.23%) |
Jun 07, 2024 | 236.62 | 237.78 | 231.29 | 233.28 | 711,723 | -5.74(-2.40%) |
Jun 06, 2024 | 241.35 | 242.64 | 238.01 | 239.02 | 469,840 | -2.28(-0.94%) |
Jun 05, 2024 | 235.56 | 241.65 | 234.32 | 241.30 | 753,101 | +6.68(+2.85%) |
Jun 04, 2024 | 230.83 | 234.89 | 230.13 | 234.62 | 493,786 | +3.48(+1.51%) |
Jun 03, 2024 | 231.82 | 232.60 | 228.44 | 231.14 | 476,792 | -0.25(-0.11%) |
May 31, 2024 | 230.10 | 231.69 | 227.35 | 231.39 | 802,850 | +1.80(+0.78%) |
May 30, 2024 | 230.17 | 231.00 | 227.72 | 229.59 | 561,125 | -1.27(-0.55%) |
May 29, 2024 | 233.44 | 234.95 | 230.03 | 230.86 | 861,593 | -5.65(-2.39%) |
May 28, 2024 | 238.59 | 239.80 | 235.43 | 236.51 | 777,758 | -3.51(-1.46%) |
May 24, 2024 | 240.25 | 240.96 | 234.24 | 240.02 | 612,873 | +2.86(+1.21%) |
May 23, 2024 | 243.00 | 243.00 | 235.27 | 237.16 | 712,383 | -4.56(-1.89%) |
May 22, 2024 | 237.62 | 242.58 | 235.72 | 241.72 | 861,529 | +4.05(+1.71%) |
May 21, 2024 | 248.48 | 249.79 | 235.09 | 237.67 | 1,787,858 | -13.62(-5.42%) |
May 20, 2024 | 248.25 | 253.03 | 248.25 | 251.28 | 531,567 | +2.94(+1.18%) |
May 17, 2024 | 250.00 | 250.06 | 246.95 | 248.35 | 587,413 | -1.19(-0.48%) |
May 16, 2024 | 250.08 | 251.37 | 248.53 | 249.54 | 577,150 | -1.36(-0.54%) |
May 15, 2024 | 250.23 | 254.55 | 250.23 | 250.90 | 749,029 | +3.92(+1.59%) |
May 14, 2024 | 246.86 | 249.56 | 245.17 | 246.97 | 894,639 | +2.64(+1.08%) |
May 13, 2024 | 243.09 | 245.76 | 241.43 | 244.34 | 620,782 | +3.14(+1.30%) |
May 10, 2024 | 240.85 | 242.87 | 238.65 | 241.20 | 748,731 | +2.37(+0.99%) |
May 09, 2024 | 234.19 | 239.98 | 233.21 | 238.84 | 765,312 | +4.91(+2.10%) |
May 08, 2024 | 234.69 | 236.72 | 233.44 | 233.92 | 520,492 | -2.44(-1.03%) |
May 07, 2024 | 232.22 | 238.75 | 232.22 | 236.36 | 902,944 | +5.39(+2.33%) |
May 06, 2024 | 229.64 | 233.65 | 228.63 | 230.97 | 793,517 | +4.28(+1.89%) |
May 03, 2024 | 229.11 | 233.39 | 226.12 | 226.68 | 732,166 | +2.55(+1.14%) |
May 02, 2024 | 222.15 | 224.83 | 218.55 | 224.14 | 536,005 | +3.82(+1.74%) |
May 01, 2024 | 219.74 | 225.66 | 218.06 | 220.31 | 977,172 | +0.48(+0.22%) |
Apr 30, 2024 | 223.97 | 226.39 | 219.65 | 219.84 | 794,352 | -5.32(-2.36%) |
Apr 29, 2024 | 224.18 | 226.25 | 222.70 | 225.16 | 601,016 | +2.10(+0.94%) |
Apr 26, 2024 | 226.43 | 227.53 | 222.84 | 223.06 | 881,535 | -2.85(-1.26%) |
Apr 25, 2024 | 223.09 | 227.41 | 220.15 | 225.91 | 1,195,790 | +0.57(+0.25%) |
Apr 24, 2024 | 224.25 | 227.38 | 221.17 | 225.35 | 1,241,561 | +1.25(+0.56%) |
Apr 23, 2024 | 218.79 | 225.11 | 218.79 | 224.10 | 1,009,120 | +5.52(+2.53%) |
Apr 22, 2024 | 220.03 | 220.97 | 214.97 | 218.58 | 2,075,336 | +2.72(+1.26%) |
Apr 19, 2024 | 216.28 | 217.86 | 212.72 | 215.85 | 2,086,567 | -1.31(-0.60%) |
Apr 18, 2024 | 215.28 | 231.04 | 212.68 | 217.16 | 3,641,618 | -20.14(-8.49%) |
Apr 17, 2024 | 240.68 | 242.48 | 237.21 | 237.30 | 1,617,750 | -0.89(-0.37%) |
Apr 16, 2024 | 241.73 | 241.73 | 237.66 | 238.19 | 1,060,117 | -4.34(-1.79%) |
Apr 15, 2024 | 249.65 | 250.22 | 240.22 | 242.53 | 899,003 | -4.06(-1.65%) |
Apr 12, 2024 | 246.07 | 247.78 | 243.62 | 246.59 | 700,219 | -2.23(-0.90%) |
Apr 11, 2024 | 250.78 | 251.25 | 246.23 | 248.82 | 595,453 | +0.73(+0.29%) |
Apr 10, 2024 | 253.69 | 253.69 | 246.86 | 248.09 | 1,102,643 | -14.23(-5.42%) |
Apr 09, 2024 | 261.13 | 262.79 | 258.83 | 262.32 | 671,526 | +3.70(+1.43%) |
Apr 08, 2024 | 256.62 | 258.89 | 256.23 | 258.61 | 562,340 | +2.88(+1.12%) |
Apr 05, 2024 | 250.72 | 256.06 | 249.61 | 255.74 | 589,041 | +4.10(+1.63%) |
Apr 04, 2024 | 258.35 | 260.09 | 251.53 | 251.63 | 470,161 | -3.84(-1.50%) |
Apr 03, 2024 | 252.54 | 257.19 | 252.54 | 255.48 | 659,959 | +0.19(+0.07%) |
Apr 02, 2024 | 256.59 | 257.12 | 249.75 | 255.29 | 833,465 | -5.02(-1.93%) |
Apr 01, 2024 | 267.55 | 269.56 | 260.22 | 260.31 | 492,326 | -6.78(-2.54%) |
Mar 28, 2024 | 263.19 | 267.62 | 266.62 | 267.09 | 707,632 | +5.11(+1.95%) |
Mar 27, 2024 | 262.90 | 262.90 | 259.63 | 261.98 | 746,484 | +1.93(+0.74%) |
Mar 26, 2024 | 262.01 | 262.25 | 259.58 | 260.05 | 527,615 | -0.59(-0.23%) |
Mar 25, 2024 | 263.52 | 264.11 | 260.54 | 260.64 | 659,692 | -3.09(-1.17%) |
Mar 22, 2024 | 265.94 | 266.41 | 260.76 | 263.73 | 513,085 | -1.82(-0.68%) |
Mar 21, 2024 | 266.25 | 274.31 | 265.26 | 265.55 | 981,412 | +1.29(+0.49%) |
Mar 20, 2024 | 259.80 | 264.39 | 258.83 | 264.26 | 502,877 | +4.84(+1.87%) |
Mar 19, 2024 | 254.04 | 259.67 | 252.94 | 259.42 | 516,211 | +4.76(+1.87%) |
Mar 18, 2024 | 254.70 | 255.57 | 252.32 | 254.66 | 533,020 | +2.13(+0.84%) |
Mar 15, 2024 | 252.16 | 256.46 | 250.84 | 252.53 | 1,288,361 | -3.76(-1.47%) |
Mar 14, 2024 | 260.26 | 261.09 | 253.43 | 256.30 | 694,666 | -5.06(-1.94%) |
Mar 13, 2024 | 267.35 | 268.47 | 261.23 | 261.36 | 886,357 | -6.40(-2.39%) |
Mar 12, 2024 | 262.11 | 268.53 | 261.49 | 267.76 | 490,584 | +5.03(+1.92%) |
Mar 11, 2024 | 269.56 | 269.79 | 262.56 | 262.73 | 639,023 | -6.84(-2.54%) |
Mar 08, 2024 | 271.71 | 272.53 | 267.65 | 269.56 | 953,787 | -0.95(-0.35%) |
Mar 07, 2024 | 266.52 | 270.75 | 264.68 | 270.51 | 775,473 | +6.44(+2.44%) |
Mar 06, 2024 | 262.38 | 266.83 | 261.26 | 264.07 | 531,721 | +3.80(+1.46%) |
Mar 05, 2024 | 268.03 | 269.00 | 258.95 | 260.27 | 654,936 | -8.47(-3.15%) |
Mar 04, 2024 | 269.70 | 270.96 | 266.72 | 268.74 | 734,847 | -1.81(-0.67%) |
Mar 01, 2024 | 270.66 | 271.86 | 267.39 | 270.54 | 839,378 | -2.61(-0.95%) |
Feb 29, 2024 | 267.72 | 274.66 | 267.72 | 273.15 | 1,377,523 | +6.27(+2.35%) |
Feb 28, 2024 | 266.15 | 268.22 | 263.87 | 266.88 | 551,159 | -1.02(-0.38%) |
Feb 27, 2024 | 266.97 | 268.56 | 264.72 | 267.90 | 571,299 | +3.08(+1.16%) |
Feb 26, 2024 | 266.05 | 267.41 | 264.80 | 264.82 | 538,668 | -0.73(-0.27%) |
Feb 23, 2024 | 265.46 | 267.21 | 263.67 | 265.55 | 636,174 | +0.80(+0.30%) |
Feb 22, 2024 | 258.67 | 267.04 | 258.67 | 264.75 | 1,110,750 | +8.53(+3.33%) |
Feb 21, 2024 | 257.29 | 257.33 | 252.50 | 256.23 | 835,440 | -0.82(-0.32%) |
Feb 20, 2024 | 256.20 | 257.88 | 253.54 | 257.04 | 712,543 | -0.23(-0.09%) |
Feb 16, 2024 | 257.18 | 259.80 | 254.78 | 257.27 | 1,115,716 | -2.43(-0.94%) |
Feb 15, 2024 | 250.88 | 260.09 | 250.35 | 259.71 | 1,008,596 | +10.15(+4.07%) |
Feb 14, 2024 | 249.30 | 250.66 | 245.45 | 249.56 | 839,234 | +2.39(+0.97%) |
Feb 13, 2024 | 253.12 | 254.75 | 245.24 | 247.16 | 870,453 | -7.81(-3.06%) |
Feb 12, 2024 | 248.88 | 255.41 | 248.88 | 254.98 | 673,205 | +6.58(+2.65%) |
Feb 09, 2024 | 251.50 | 251.97 | 245.24 | 248.40 | 842,819 | -2.87(-1.14%) |
Feb 08, 2024 | 250.43 | 254.20 | 236.60 | 251.27 | 1,851,826 | +10.17(+4.22%) |
Feb 07, 2024 | 244.04 | 245.03 | 239.40 | 241.10 | 1,465,275 | -1.42(-0.58%) |
Feb 06, 2024 | 242.83 | 244.60 | 239.22 | 242.52 | 945,312 | -1.55(-0.64%) |
Feb 05, 2024 | 248.29 | 248.29 | 241.99 | 244.07 | 797,844 | -5.04(-2.02%) |
Feb 02, 2024 | 247.25 | 250.21 | 240.84 | 249.12 | 643,455 | -0.43(-0.17%) |
Feb 01, 2024 | 244.72 | 249.79 | 241.96 | 249.55 | 634,211 | +5.97(+2.45%) |
Jan 31, 2024 | 247.18 | 249.50 | 242.78 | 243.58 | 861,554 | -3.86(-1.56%) |
Jan 30, 2024 | 247.69 | 250.25 | 247.03 | 247.43 | 459,975 | -1.89(-0.76%) |
Jan 29, 2024 | 245.64 | 249.36 | 244.99 | 249.33 | 658,661 | +3.98(+1.62%) |
Jan 26, 2024 | 247.77 | 248.40 | 244.59 | 245.35 | 635,103 | -2.30(-0.93%) |
Jan 25, 2024 | 248.21 | 250.21 | 246.26 | 247.65 | 564,538 | +1.01(+0.41%) |
Jan 24, 2024 | 249.22 | 249.22 | 245.88 | 246.65 | 505,458 | -1.68(-0.68%) |
Jan 23, 2024 | 249.79 | 249.79 | 246.70 | 248.33 | 578,584 | +0.62(+0.25%) |
Jan 22, 2024 | 246.92 | 249.99 | 245.75 | 247.71 | 803,014 | +3.14(+1.28%) |
Jan 19, 2024 | 245.98 | 246.21 | 242.53 | 244.57 | 1,197,218 | +0.02(+0.01%) |
Jan 18, 2024 | 245.69 | 247.74 | 241.16 | 244.55 | 640,400 | +1.06(+0.43%) |
Jan 17, 2024 | 243.85 | 244.58 | 240.68 | 243.50 | 860,352 | -2.18(-0.89%) |
Jan 16, 2024 | 240.52 | 245.88 | 239.04 | 245.68 | 771,555 | +2.68(+1.10%) |
Jan 12, 2024 | 244.29 | 244.29 | 240.48 | 243.00 | 572,983 | +0.93(+0.38%) |
Jan 11, 2024 | 241.94 | 243.08 | 239.41 | 242.07 | 512,239 | -1.99(-0.82%) |
Jan 10, 2024 | 243.99 | 245.22 | 241.42 | 244.06 | 633,893 | +1.56(+0.64%) |
Jan 09, 2024 | 244.45 | 245.61 | 242.18 | 242.51 | 795,801 | -3.09(-1.26%) |
Jan 08, 2024 | 239.27 | 246.84 | 239.27 | 245.60 | 1,072,716 | +9.32(+3.94%) |
Jan 05, 2024 | 232.51 | 237.74 | 232.51 | 236.28 | 886,484 | +2.92(+1.25%) |
Jan 04, 2024 | 233.06 | 236.33 | 232.72 | 233.36 | 762,355 | +1.06(+0.45%) |
Jan 03, 2024 | 236.16 | 236.16 | 229.73 | 232.30 | 1,186,014 | -6.82(-2.85%) |
Jan 02, 2024 | 243.48 | 245.15 | 237.15 | 239.12 | 1,018,280 | -7.40(-3.00%) |
Dec 29, 2023 | 248.47 | 249.56 | 245.77 | 246.52 | 489,836 | -2.31(-0.93%) |
Dec 28, 2023 | 248.79 | 249.99 | 247.09 | 248.83 | 390,567 | -0.80(-0.32%) |
Dec 27, 2023 | 247.44 | 249.92 | 246.80 | 249.63 | 519,969 | +2.83(+1.15%) |
Dec 26, 2023 | 243.55 | 246.93 | 242.60 | 246.80 | 540,392 | +3.68(+1.51%) |
Dec 22, 2023 | 242.76 | 243.31 | 240.71 | 243.12 | 740,252 | +1.66(+0.69%) |
Dec 21, 2023 | 238.68 | 241.89 | 237.46 | 241.45 | 825,333 | +4.42(+1.86%) |
Dec 20, 2023 | 244.98 | 245.66 | 236.79 | 237.04 | 1,766,257 | -8.63(-3.51%) |
Dec 19, 2023 | 250.22 | 250.22 | 245.38 | 245.67 | 969,220 | -2.80(-1.13%) |
Dec 18, 2023 | 250.64 | 251.81 | 246.35 | 248.47 | 1,111,006 | +4.64(+1.90%) |
Dec 15, 2023 | 244.64 | 248.43 | 243.71 | 243.84 | 2,242,161 | -2.08(-0.85%) |
Dec 14, 2023 | 243.94 | 251.35 | 242.27 | 245.92 | 1,643,763 | +4.74(+1.96%) |
Dec 13, 2023 | 233.14 | 241.84 | 231.82 | 241.18 | 1,056,965 | +7.39(+3.16%) |
Dec 12, 2023 | 232.07 | 234.50 | 229.97 | 233.80 | 1,070,646 | +2.43(+1.05%) |
Dec 11, 2023 | 226.80 | 231.60 | 226.80 | 231.37 | 947,649 | +3.70(+1.62%) |
Dec 08, 2023 | 225.47 | 231.05 | 224.33 | 227.67 | 1,754,211 | +4.12(+1.84%) |
Dec 07, 2023 | 223.88 | 224.30 | 222.22 | 223.55 | 596,083 | -0.31(-0.14%) |
Dec 06, 2023 | 225.18 | 225.18 | 222.96 | 223.86 | 929,650 | +0.98(+0.44%) |
Dec 05, 2023 | 223.22 | 224.84 | 220.99 | 222.88 | 853,192 | -1.56(-0.69%) |
Dec 04, 2023 | 219.57 | 224.51 | 219.57 | 224.44 | 757,023 | +3.01(+1.36%) |
Dec 01, 2023 | 216.49 | 221.79 | 216.18 | 221.43 | 1,161,547 | +4.40(+2.03%) |
Nov 30, 2023 | 215.94 | 217.27 | 214.73 | 217.03 | 1,224,446 | +1.11(+0.51%) |
Nov 29, 2023 | 214.54 | 217.41 | 214.54 | 215.92 | 926,185 | +3.56(+1.68%) |
Nov 28, 2023 | 209.94 | 213.35 | 209.02 | 212.36 | 863,412 | +1.41(+0.67%) |
Nov 27, 2023 | 209.24 | 211.44 | 208.02 | 210.95 | 604,940 | +0.87(+0.41%) |
Nov 24, 2023 | 209.74 | 210.66 | 208.36 | 210.08 | 455,583 | +0.20(+0.09%) |
Nov 22, 2023 | 210.46 | 211.05 | 208.10 | 209.88 | 622,352 | +1.34(+0.64%) |
Nov 21, 2023 | 207.21 | 209.02 | 207.21 | 208.55 | 966,312 | +0.06(+0.03%) |
Nov 20, 2023 | 204.19 | 209.37 | 203.14 | 208.49 | 732,497 | +4.30(+2.10%) |
Nov 17, 2023 | 201.53 | 204.63 | 201.19 | 204.19 | 923,145 | +4.81(+2.41%) |
Nov 16, 2023 | 197.85 | 200.48 | 196.15 | 199.38 | 1,073,920 | +1.77(+0.90%) |
Nov 15, 2023 | 195.62 | 200.75 | 194.05 | 197.61 | 1,122,645 | +2.16(+1.10%) |
Nov 14, 2023 | 189.05 | 197.07 | 189.00 | 195.45 | 1,201,193 | +12.35(+6.74%) |
Nov 13, 2023 | 182.99 | 183.75 | 181.10 | 183.10 | 639,321 | -0.89(-0.48%) |
Nov 10, 2023 | 183.99 | 184.42 | 179.41 | 183.99 | 678,134 | +0.54(+0.29%) |
Nov 09, 2023 | 184.72 | 186.48 | 183.09 | 183.45 | 763,204 | -0.09(-0.05%) |
Nov 08, 2023 | 183.44 | 185.49 | 182.82 | 183.54 | 478,732 | +0.70(+0.38%) |
Nov 07, 2023 | 180.29 | 183.62 | 180.29 | 182.84 | 783,070 | +2.96(+1.64%) |
Nov 06, 2023 | 179.93 | 180.83 | 178.24 | 179.89 | 557,479 | -1.02(-0.57%) |
Nov 03, 2023 | 179.97 | 184.01 | 179.97 | 180.91 | 990,340 | +3.89(+2.20%) |
Nov 02, 2023 | 170.02 | 177.19 | 169.77 | 177.02 | 1,102,240 | +10.16(+6.09%) |