Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 280.90 | 281.59 | 276.44 | 277.10 | 199,025 | -4.51(-1.60%) |
Jun 03, 2024 | 283.27 | 286.65 | 279.42 | 281.61 | 254,556 | -1.21(-0.43%) |
May 31, 2024 | 280.36 | 283.38 | 278.35 | 282.82 | 251,096 | +3.71(+1.33%) |
May 30, 2024 | 277.25 | 279.55 | 277.25 | 279.11 | 172,457 | +2.87(+1.04%) |
May 29, 2024 | 276.50 | 278.64 | 275.00 | 276.24 | 244,027 | -1.41(-0.51%) |
May 28, 2024 | 280.70 | 281.70 | 277.57 | 277.65 | 195,739 | -3.06(-1.09%) |
May 24, 2024 | 282.57 | 282.57 | 280.11 | 280.71 | 170,550 | -0.90(-0.32%) |
May 23, 2024 | 282.66 | 284.81 | 280.08 | 281.61 | 232,619 | +0.86(+0.31%) |
May 22, 2024 | 285.34 | 285.34 | 278.92 | 280.75 | 180,573 | -4.46(-1.56%) |
May 21, 2024 | 280.00 | 286.24 | 277.50 | 285.21 | 304,848 | +5.82(+2.08%) |
May 20, 2024 | 278.17 | 279.80 | 277.19 | 279.39 | 174,892 | +1.18(+0.42%) |
May 17, 2024 | 277.58 | 279.41 | 276.10 | 278.21 | 129,667 | +1.64(+0.59%) |
May 16, 2024 | 277.29 | 278.65 | 276.43 | 276.57 | 138,973 | -0.43(-0.16%) |
May 15, 2024 | 275.35 | 278.48 | 275.35 | 277.00 | 168,585 | +2.52(+0.92%) |
May 14, 2024 | 273.11 | 274.68 | 271.92 | 274.48 | 157,317 | +1.47(+0.54%) |
May 13, 2024 | 277.97 | 278.26 | 272.99 | 273.01 | 161,111 | -4.32(-1.56%) |
May 10, 2024 | 279.90 | 279.90 | 276.85 | 277.33 | 146,033 | +0.25(+0.09%) |
May 09, 2024 | 274.40 | 277.25 | 274.40 | 277.08 | 133,017 | +2.84(+1.04%) |
May 08, 2024 | 276.67 | 278.35 | 273.52 | 274.24 | 174,910 | -2.35(-0.85%) |
May 07, 2024 | 273.69 | 278.13 | 273.69 | 276.59 | 284,027 | +2.90(+1.06%) |
May 06, 2024 | 271.33 | 279.79 | 270.72 | 273.69 | 206,202 | +5.52(+2.06%) |
May 03, 2024 | 266.63 | 269.00 | 265.07 | 268.17 | 303,319 | +5.24(+1.99%) |
May 02, 2024 | 258.00 | 267.42 | 250.97 | 262.93 | 272,193 | +5.95(+2.32%) |
May 01, 2024 | 253.05 | 259.01 | 251.82 | 256.98 | 232,381 | +3.56(+1.40%) |
Apr 30, 2024 | 257.70 | 259.88 | 253.23 | 253.42 | 317,537 | -3.58(-1.39%) |
Apr 29, 2024 | 254.47 | 257.38 | 254.47 | 257.00 | 291,178 | +2.99(+1.18%) |
Apr 26, 2024 | 254.20 | 255.00 | 251.84 | 254.01 | 137,055 | +0.52(+0.21%) |
Apr 25, 2024 | 251.67 | 253.99 | 249.13 | 253.49 | 141,367 | +0.85(+0.34%) |
Apr 24, 2024 | 254.20 | 254.20 | 250.87 | 252.64 | 115,695 | -0.68(-0.27%) |
Apr 23, 2024 | 251.68 | 254.25 | 251.47 | 253.32 | 129,215 | +2.37(+0.94%) |
Apr 22, 2024 | 250.84 | 252.19 | 249.45 | 250.95 | 162,254 | +0.71(+0.28%) |
Apr 19, 2024 | 250.00 | 252.00 | 248.71 | 250.24 | 133,452 | +1.71(+0.69%) |
Apr 18, 2024 | 250.00 | 252.03 | 248.00 | 248.53 | 180,887 | -1.14(-0.46%) |
Apr 17, 2024 | 252.00 | 252.03 | 248.64 | 249.67 | 142,569 | -0.26(-0.10%) |
Apr 16, 2024 | 247.00 | 252.35 | 246.43 | 249.93 | 202,062 | +2.85(+1.15%) |
Apr 15, 2024 | 252.78 | 252.84 | 246.71 | 247.08 | 126,074 | -2.33(-0.93%) |
Apr 12, 2024 | 252.00 | 253.18 | 247.76 | 249.41 | 150,044 | -3.03(-1.20%) |
Apr 11, 2024 | 253.64 | 253.64 | 251.61 | 252.44 | 129,444 | -0.54(-0.21%) |
Apr 10, 2024 | 252.94 | 254.70 | 251.45 | 252.98 | 163,936 | -1.58(-0.62%) |
Apr 09, 2024 | 258.01 | 258.23 | 253.06 | 254.56 | 182,808 | -4.36(-1.68%) |
Apr 08, 2024 | 260.16 | 261.46 | 258.41 | 258.92 | 436,915 | -0.21(-0.08%) |
Apr 05, 2024 | 255.50 | 259.48 | 254.84 | 259.13 | 386,962 | +3.56(+1.39%) |
Apr 04, 2024 | 259.27 | 259.71 | 254.98 | 255.57 | 217,227 | -1.72(-0.67%) |
Apr 03, 2024 | 255.00 | 257.90 | 254.04 | 257.29 | 211,194 | +2.30(+0.90%) |
Apr 02, 2024 | 256.55 | 257.91 | 253.40 | 254.99 | 179,342 | -1.95(-0.76%) |
Apr 01, 2024 | 257.01 | 257.65 | 255.00 | 256.94 | 320,154 | +1.00(+0.39%) |
Mar 28, 2024 | 255.61 | 257.37 | 252.60 | 255.94 | 256,635 | +2.37(+0.93%) |
Mar 27, 2024 | 252.05 | 253.71 | 250.14 | 253.57 | 373,722 | +2.56(+1.02%) |
Mar 26, 2024 | 248.95 | 251.57 | 248.95 | 251.01 | 187,147 | +1.76(+0.71%) |
Mar 25, 2024 | 248.55 | 250.82 | 247.37 | 249.25 | 244,748 | -0.56(-0.22%) |
Mar 22, 2024 | 247.37 | 249.93 | 246.86 | 249.81 | 260,601 | +3.50(+1.42%) |
Mar 21, 2024 | 245.80 | 247.44 | 245.50 | 246.31 | 189,985 | +1.18(+0.48%) |
Mar 20, 2024 | 242.81 | 245.59 | 242.32 | 245.13 | 282,209 | +2.07(+0.85%) |
Mar 19, 2024 | 245.25 | 245.70 | 241.25 | 243.07 | 250,172 | -1.47(-0.60%) |
Mar 18, 2024 | 243.66 | 245.09 | 242.64 | 244.53 | 178,814 | +1.86(+0.77%) |
Mar 15, 2024 | 239.59 | 244.46 | 239.59 | 242.68 | 588,282 | +1.90(+0.79%) |
Mar 14, 2024 | 241.53 | 241.99 | 238.62 | 240.78 | 125,257 | +0.03(+0.01%) |
Mar 13, 2024 | 239.80 | 240.93 | 237.96 | 240.75 | 153,366 | +1.05(+0.44%) |
Mar 12, 2024 | 236.72 | 239.73 | 236.12 | 239.70 | 145,396 | +2.30(+0.97%) |
Mar 11, 2024 | 240.91 | 240.91 | 236.27 | 237.40 | 126,604 | -4.32(-1.79%) |
Mar 08, 2024 | 243.05 | 243.96 | 240.58 | 241.72 | 177,076 | -0.84(-0.35%) |
Mar 07, 2024 | 241.87 | 243.02 | 240.36 | 242.56 | 188,182 | +1.12(+0.46%) |
Mar 06, 2024 | 239.98 | 241.53 | 239.16 | 241.44 | 139,561 | +2.69(+1.13%) |
Mar 05, 2024 | 240.42 | 242.59 | 237.24 | 238.75 | 213,487 | -1.18(-0.49%) |
Mar 04, 2024 | 238.45 | 241.42 | 237.42 | 239.93 | 276,945 | +1.99(+0.84%) |
Mar 01, 2024 | 235.65 | 237.95 | 234.89 | 237.94 | 181,022 | +1.86(+0.79%) |
Feb 29, 2024 | 235.91 | 237.32 | 234.30 | 236.08 | 334,096 | +0.77(+0.33%) |
Feb 28, 2024 | 235.61 | 236.33 | 234.18 | 235.31 | 204,525 | -0.53(-0.22%) |
Feb 27, 2024 | 236.63 | 238.65 | 234.40 | 235.84 | 196,442 | -1.98(-0.83%) |
Feb 26, 2024 | 238.80 | 239.68 | 237.71 | 237.82 | 134,730 | -0.98(-0.41%) |
Feb 23, 2024 | 238.75 | 239.38 | 237.64 | 238.80 | 107,755 | +0.46(+0.19%) |
Feb 22, 2024 | 239.56 | 240.11 | 237.10 | 238.34 | 149,535 | -0.62(-0.26%) |
Feb 21, 2024 | 235.56 | 239.06 | 235.42 | 238.96 | 168,665 | +4.36(+1.86%) |
Feb 20, 2024 | 233.14 | 236.33 | 232.63 | 234.60 | 131,750 | +1.08(+0.46%) |
Feb 16, 2024 | 236.75 | 237.81 | 233.35 | 233.52 | 252,585 | -2.66(-1.13%) |
Feb 15, 2024 | 231.96 | 238.54 | 229.82 | 236.18 | 253,014 | +1.72(+0.73%) |
Feb 14, 2024 | 227.82 | 234.94 | 226.49 | 234.46 | 306,683 | +5.73(+2.51%) |
Feb 13, 2024 | 226.52 | 229.24 | 225.15 | 228.73 | 201,699 | +0.27(+0.12%) |
Feb 12, 2024 | 228.64 | 229.74 | 227.80 | 228.46 | 148,117 | -0.18(-0.08%) |
Feb 09, 2024 | 226.82 | 228.75 | 225.55 | 228.64 | 157,812 | +2.37(+1.05%) |
Feb 08, 2024 | 227.31 | 227.31 | 224.00 | 226.27 | 195,575 | -0.43(-0.19%) |
Feb 07, 2024 | 227.10 | 228.46 | 226.35 | 226.70 | 130,163 | -0.02(-0.01%) |
Feb 06, 2024 | 225.85 | 226.86 | 224.17 | 226.72 | 114,221 | +0.95(+0.42%) |
Feb 05, 2024 | 224.02 | 226.30 | 220.72 | 225.77 | 101,976 | +0.07(+0.03%) |
Feb 02, 2024 | 223.23 | 226.21 | 221.85 | 225.70 | 123,636 | +1.54(+0.69%) |
Feb 01, 2024 | 223.44 | 224.33 | 221.58 | 224.16 | 272,542 | +1.77(+0.79%) |
Jan 31, 2024 | 225.85 | 225.85 | 221.71 | 222.39 | 140,499 | -2.88(-1.28%) |
Jan 30, 2024 | 225.73 | 226.32 | 224.73 | 225.27 | 139,053 | -0.64(-0.28%) |
Jan 29, 2024 | 225.85 | 226.72 | 223.37 | 225.91 | 119,110 | +0.36(+0.16%) |
Jan 26, 2024 | 225.07 | 226.24 | 223.90 | 225.55 | 85,731 | +1.47(+0.66%) |
Jan 25, 2024 | 224.46 | 225.37 | 221.64 | 224.08 | 178,982 | +1.04(+0.47%) |
Jan 24, 2024 | 226.03 | 227.55 | 222.65 | 223.04 | 134,517 | -2.30(-1.02%) |
Jan 23, 2024 | 227.00 | 227.02 | 224.34 | 225.34 | 99,128 | -0.61(-0.27%) |
Jan 22, 2024 | 222.78 | 226.82 | 222.78 | 225.95 | 102,907 | +3.36(+1.51%) |
Jan 19, 2024 | 224.32 | 224.32 | 221.83 | 222.59 | 110,362 | -1.05(-0.47%) |
Jan 18, 2024 | 221.01 | 224.10 | 220.80 | 223.64 | 130,884 | +3.39(+1.54%) |
Jan 17, 2024 | 219.15 | 221.72 | 217.39 | 220.25 | 158,091 | +0.04(+0.02%) |
Jan 16, 2024 | 221.56 | 221.71 | 217.91 | 220.22 | 193,770 | -2.11(-0.95%) |
Jan 12, 2024 | 220.06 | 222.43 | 219.04 | 222.32 | 106,566 | +4.03(+1.84%) |
Jan 11, 2024 | 218.25 | 218.90 | 217.02 | 218.30 | 120,910 | -0.07(-0.03%) |
Jan 10, 2024 | 215.02 | 218.41 | 214.70 | 218.37 | 132,773 | +4.12(+1.92%) |
Jan 09, 2024 | 214.47 | 214.75 | 211.88 | 214.25 | 114,744 | -1.22(-0.57%) |
Jan 08, 2024 | 216.66 | 216.66 | 213.11 | 215.47 | 202,404 | -2.09(-0.96%) |
Jan 05, 2024 | 216.41 | 217.98 | 215.63 | 217.56 | 151,249 | +0.46(+0.21%) |
Jan 04, 2024 | 219.09 | 220.07 | 216.66 | 217.10 | 192,105 | -1.12(-0.51%) |
Jan 03, 2024 | 221.60 | 221.60 | 217.95 | 218.22 | 203,533 | -3.97(-1.79%) |
Jan 02, 2024 | 222.61 | 224.27 | 221.56 | 222.18 | 113,880 | -0.43(-0.19%) |
Dec 29, 2023 | 221.69 | 223.71 | 221.39 | 222.61 | 148,248 | +1.24(+0.56%) |
Dec 28, 2023 | 220.69 | 223.93 | 220.52 | 221.37 | 80,122 | -0.12(-0.05%) |
Dec 27, 2023 | 220.95 | 221.68 | 220.39 | 221.49 | 47,557 | +0.41(+0.19%) |
Dec 26, 2023 | 220.69 | 221.95 | 219.84 | 221.08 | 207,660 | +0.32(+0.14%) |
Dec 22, 2023 | 220.07 | 221.97 | 219.43 | 220.76 | 109,058 | +1.94(+0.89%) |
Dec 21, 2023 | 218.63 | 219.28 | 215.74 | 218.83 | 221,909 | +1.58(+0.73%) |
Dec 20, 2023 | 221.66 | 221.66 | 216.47 | 217.25 | 259,420 | -3.76(-1.70%) |
Dec 19, 2023 | 219.46 | 221.32 | 219.16 | 221.00 | 103,772 | +1.55(+0.71%) |
Dec 18, 2023 | 219.72 | 220.78 | 218.30 | 219.46 | 102,004 | -0.06(-0.03%) |
Dec 15, 2023 | 217.53 | 221.01 | 217.53 | 219.51 | 387,487 | +1.50(+0.69%) |
Dec 14, 2023 | 222.60 | 223.27 | 216.79 | 218.02 | 285,019 | -4.29(-1.93%) |
Dec 13, 2023 | 220.87 | 224.56 | 220.57 | 222.30 | 219,978 | +1.31(+0.59%) |
Dec 12, 2023 | 216.51 | 221.73 | 215.95 | 220.99 | 233,049 | +4.55(+2.10%) |
Dec 11, 2023 | 215.43 | 217.35 | 215.16 | 216.45 | 196,704 | +1.03(+0.48%) |
Dec 08, 2023 | 214.58 | 216.43 | 213.56 | 215.42 | 119,905 | +0.84(+0.39%) |
Dec 07, 2023 | 214.78 | 214.98 | 212.58 | 214.58 | 147,973 | +0.14(+0.07%) |
Dec 06, 2023 | 215.81 | 217.92 | 213.72 | 214.44 | 126,048 | -1.34(-0.62%) |
Dec 05, 2023 | 217.19 | 217.35 | 215.20 | 215.78 | 96,198 | -1.67(-0.77%) |
Dec 04, 2023 | 218.88 | 221.06 | 215.78 | 217.45 | 211,386 | -1.43(-0.65%) |