Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 245.83 | 248.94 | 231.92 | 239.53 | 416,504 | -6.80(-2.76%) |
May 30, 2024 | 242.34 | 247.02 | 240.01 | 246.33 | 311,774 | +5.44(+2.26%) |
May 29, 2024 | 244.00 | 245.31 | 240.75 | 240.89 | 426,180 | -4.16(-1.70%) |
May 28, 2024 | 248.67 | 250.38 | 243.06 | 245.05 | 308,040 | -1.02(-0.41%) |
May 24, 2024 | 243.12 | 247.72 | 240.08 | 246.07 | 400,215 | +3.68(+1.52%) |
May 23, 2024 | 241.26 | 248.00 | 239.99 | 242.39 | 755,129 | +8.17(+3.49%) |
May 22, 2024 | 234.05 | 236.96 | 232.29 | 234.22 | 297,285 | +2.65(+1.14%) |
May 21, 2024 | 229.54 | 231.97 | 225.80 | 231.57 | 375,419 | +0.23(+0.10%) |
May 20, 2024 | 231.14 | 234.27 | 228.99 | 231.34 | 339,972 | +0.89(+0.39%) |
May 17, 2024 | 236.66 | 236.98 | 227.87 | 230.45 | 540,500 | -4.70(-2.00%) |
May 16, 2024 | 235.92 | 238.21 | 232.49 | 235.15 | 383,816 | -1.54(-0.65%) |
May 15, 2024 | 235.00 | 238.76 | 234.34 | 236.69 | 440,027 | +4.30(+1.85%) |
May 14, 2024 | 221.90 | 232.69 | 220.12 | 232.39 | 551,077 | +12.62(+5.74%) |
May 13, 2024 | 224.41 | 224.44 | 218.89 | 219.77 | 414,756 | -2.96(-1.33%) |
May 10, 2024 | 220.00 | 223.41 | 217.09 | 222.73 | 523,006 | +4.72(+2.17%) |
May 09, 2024 | 212.68 | 218.50 | 209.15 | 218.01 | 552,646 | +6.46(+3.05%) |
May 08, 2024 | 208.36 | 212.34 | 202.41 | 211.55 | 602,286 | +2.24(+1.07%) |
May 07, 2024 | 209.81 | 218.80 | 207.28 | 209.31 | 1,144,132 | +20.48(+10.85%) |
May 06, 2024 | 180.94 | 190.44 | 180.73 | 188.83 | 913,586 | +9.61(+5.36%) |
May 03, 2024 | 179.06 | 181.57 | 175.97 | 179.22 | 599,682 | +5.03(+2.89%) |
May 02, 2024 | 175.06 | 175.54 | 168.76 | 174.19 | 475,422 | +1.58(+0.92%) |
May 01, 2024 | 171.87 | 176.53 | 168.57 | 172.61 | 384,777 | -0.46(-0.27%) |
Apr 30, 2024 | 175.28 | 178.06 | 173.02 | 173.07 | 585,035 | -2.93(-1.66%) |
Apr 29, 2024 | 175.90 | 179.63 | 175.80 | 176.00 | 394,186 | +0.55(+0.31%) |
Apr 26, 2024 | 172.93 | 177.12 | 172.93 | 175.45 | 218,112 | +3.25(+1.89%) |
Apr 25, 2024 | 167.38 | 172.94 | 167.38 | 172.20 | 278,655 | +2.27(+1.34%) |
Apr 24, 2024 | 168.48 | 172.48 | 167.59 | 169.93 | 340,259 | +1.26(+0.75%) |
Apr 23, 2024 | 165.33 | 170.69 | 165.33 | 168.67 | 448,215 | +4.50(+2.74%) |
Apr 22, 2024 | 164.27 | 165.25 | 161.18 | 164.17 | 329,257 | +1.85(+1.14%) |
Apr 19, 2024 | 165.74 | 166.47 | 159.69 | 162.32 | 634,387 | -2.88(-1.74%) |
Apr 18, 2024 | 166.25 | 169.48 | 163.97 | 165.20 | 396,231 | -0.92(-0.55%) |
Apr 17, 2024 | 174.32 | 174.32 | 166.02 | 166.12 | 410,567 | -6.73(-3.89%) |
Apr 16, 2024 | 172.88 | 173.62 | 171.55 | 172.85 | 287,326 | -0.03(-0.02%) |
Apr 15, 2024 | 174.07 | 174.72 | 171.35 | 172.88 | 435,094 | -0.45(-0.26%) |
Apr 12, 2024 | 175.63 | 177.60 | 171.19 | 173.33 | 486,282 | -5.15(-2.89%) |
Apr 11, 2024 | 177.70 | 180.56 | 176.20 | 178.48 | 825,284 | +1.63(+0.92%) |
Apr 10, 2024 | 183.97 | 184.23 | 176.19 | 176.85 | 947,717 | -12.16(-6.43%) |
Apr 09, 2024 | 189.42 | 191.00 | 186.14 | 189.01 | 242,362 | +0.39(+0.21%) |
Apr 08, 2024 | 190.62 | 193.62 | 188.32 | 188.62 | 274,923 | +1.17(+0.62%) |
Apr 05, 2024 | 187.23 | 190.56 | 186.69 | 187.45 | 255,683 | +0.22(+0.12%) |
Apr 04, 2024 | 193.15 | 194.41 | 186.63 | 187.23 | 331,022 | -2.83(-1.49%) |
Apr 03, 2024 | 185.94 | 191.51 | 183.91 | 190.06 | 455,066 | +4.65(+2.51%) |
Apr 02, 2024 | 185.28 | 186.53 | 180.10 | 185.41 | 593,142 | -3.42(-1.81%) |
Apr 01, 2024 | 191.42 | 191.42 | 186.74 | 188.83 | 382,392 | -0.19(-0.10%) |
Mar 28, 2024 | 190.66 | 193.03 | 188.10 | 189.02 | 449,242 | -2.35(-1.23%) |
Mar 27, 2024 | 189.56 | 191.53 | 186.54 | 191.37 | 426,758 | +5.02(+2.69%) |
Mar 26, 2024 | 193.69 | 194.69 | 186.35 | 186.35 | 522,078 | -5.73(-2.98%) |
Mar 25, 2024 | 194.36 | 195.00 | 190.29 | 192.08 | 354,248 | -5.06(-2.57%) |
Mar 22, 2024 | 202.06 | 204.72 | 194.75 | 197.14 | 433,376 | -9.66(-4.67%) |
Mar 21, 2024 | 200.84 | 207.85 | 199.96 | 206.80 | 595,257 | +14.68(+7.64%) |
Mar 20, 2024 | 194.00 | 194.63 | 186.68 | 192.12 | 1,062,766 | -0.60(-0.31%) |
Mar 19, 2024 | 195.00 | 198.61 | 188.00 | 192.72 | 593,472 | -5.68(-2.86%) |
Mar 18, 2024 | 201.69 | 204.23 | 197.40 | 198.40 | 363,737 | -1.62(-0.81%) |
Mar 15, 2024 | 195.02 | 200.26 | 193.01 | 200.02 | 637,389 | +2.08(+1.05%) |
Mar 14, 2024 | 201.20 | 202.25 | 195.87 | 197.94 | 330,600 | -4.21(-2.08%) |
Mar 13, 2024 | 201.19 | 204.59 | 197.88 | 202.15 | 302,533 | +0.96(+0.48%) |
Mar 12, 2024 | 203.13 | 203.13 | 198.06 | 201.19 | 329,804 | -0.60(-0.30%) |
Mar 11, 2024 | 212.01 | 212.01 | 200.14 | 201.79 | 557,809 | -12.79(-5.96%) |
Mar 08, 2024 | 223.42 | 225.51 | 214.28 | 214.58 | 321,598 | -5.78(-2.62%) |
Mar 07, 2024 | 225.85 | 226.91 | 219.17 | 220.36 | 403,623 | -4.65(-2.07%) |
Mar 06, 2024 | 224.86 | 225.80 | 220.47 | 225.01 | 284,493 | +4.39(+1.99%) |
Mar 05, 2024 | 219.22 | 221.93 | 215.96 | 220.62 | 279,746 | -1.30(-0.59%) |
Mar 04, 2024 | 219.97 | 225.73 | 219.97 | 221.92 | 313,499 | +3.32(+1.52%) |
Mar 01, 2024 | 216.00 | 221.07 | 214.28 | 218.60 | 411,733 | +3.03(+1.41%) |
Feb 29, 2024 | 208.01 | 217.12 | 205.01 | 215.57 | 599,763 | +11.63(+5.70%) |
Feb 28, 2024 | 200.54 | 207.69 | 200.00 | 203.94 | 321,377 | +1.55(+0.77%) |
Feb 27, 2024 | 200.60 | 204.62 | 199.72 | 202.39 | 273,437 | +2.66(+1.33%) |
Feb 26, 2024 | 200.00 | 201.69 | 197.28 | 199.73 | 254,112 | +0.61(+0.31%) |
Feb 23, 2024 | 201.11 | 201.11 | 191.88 | 199.12 | 444,606 | -1.72(-0.86%) |
Feb 22, 2024 | 194.72 | 203.52 | 194.72 | 200.84 | 523,415 | +12.45(+6.61%) |
Feb 21, 2024 | 181.94 | 188.75 | 180.41 | 188.39 | 382,253 | +4.81(+2.62%) |
Feb 20, 2024 | 192.99 | 195.32 | 182.90 | 183.58 | 623,960 | -13.12(-6.67%) |
Feb 16, 2024 | 200.52 | 203.68 | 195.79 | 196.70 | 697,054 | -5.45(-2.70%) |
Feb 15, 2024 | 202.12 | 203.50 | 198.72 | 202.15 | 492,166 | +0.12(+0.06%) |
Feb 14, 2024 | 198.64 | 203.22 | 195.95 | 202.03 | 360,338 | +7.60(+3.91%) |
Feb 13, 2024 | 197.29 | 199.71 | 191.12 | 194.43 | 452,663 | -10.29(-5.03%) |
Feb 12, 2024 | 205.92 | 208.44 | 201.56 | 204.72 | 450,637 | +0.16(+0.08%) |
Feb 09, 2024 | 197.25 | 205.39 | 194.01 | 204.56 | 496,032 | +8.49(+4.33%) |
Feb 08, 2024 | 193.61 | 202.12 | 192.41 | 196.07 | 634,893 | +3.74(+1.94%) |
Feb 07, 2024 | 182.19 | 193.10 | 180.53 | 192.33 | 1,151,654 | +9.90(+5.43%) |
Feb 06, 2024 | 183.89 | 184.00 | 166.53 | 182.43 | 2,782,360 | -41.17(-18.41%) |
Feb 05, 2024 | 225.00 | 229.02 | 218.29 | 223.60 | 823,118 | -0.05(-0.02%) |
Feb 02, 2024 | 220.58 | 224.93 | 218.71 | 223.65 | 316,101 | +1.86(+0.84%) |
Feb 01, 2024 | 214.99 | 222.48 | 214.99 | 221.79 | 403,586 | +8.28(+3.88%) |
Jan 31, 2024 | 217.04 | 221.20 | 213.41 | 213.51 | 405,508 | -6.32(-2.87%) |
Jan 30, 2024 | 214.26 | 220.69 | 213.82 | 219.83 | 453,081 | +7.34(+3.45%) |
Jan 29, 2024 | 209.06 | 213.73 | 209.06 | 212.49 | 347,594 | +3.46(+1.66%) |
Jan 26, 2024 | 208.71 | 211.26 | 206.25 | 209.03 | 315,438 | -0.60(-0.29%) |
Jan 25, 2024 | 210.85 | 211.69 | 207.44 | 209.63 | 389,688 | +2.35(+1.13%) |
Jan 24, 2024 | 206.34 | 211.36 | 204.55 | 207.28 | 361,747 | +4.01(+1.97%) |
Jan 23, 2024 | 204.59 | 205.31 | 200.87 | 203.27 | 229,466 | -0.09(-0.04%) |
Jan 22, 2024 | 204.90 | 207.72 | 202.56 | 203.36 | 421,816 | +1.40(+0.69%) |
Jan 19, 2024 | 194.47 | 202.71 | 192.48 | 201.96 | 516,892 | +10.59(+5.53%) |
Jan 18, 2024 | 188.69 | 191.38 | 187.82 | 191.37 | 247,979 | +4.81(+2.58%) |
Jan 17, 2024 | 186.68 | 187.54 | 183.80 | 186.56 | 244,235 | -1.74(-0.92%) |
Jan 16, 2024 | 188.20 | 189.09 | 186.32 | 188.30 | 226,337 | -0.50(-0.26%) |
Jan 12, 2024 | 190.59 | 191.34 | 187.20 | 188.80 | 112,747 | +0.29(+0.15%) |
Jan 11, 2024 | 186.39 | 189.58 | 182.76 | 188.51 | 212,876 | +2.95(+1.59%) |
Jan 10, 2024 | 189.33 | 191.99 | 185.45 | 185.56 | 214,290 | -3.64(-1.92%) |
Jan 09, 2024 | 185.57 | 189.22 | 184.33 | 189.20 | 148,206 | +0.82(+0.44%) |
Jan 08, 2024 | 183.45 | 189.89 | 183.45 | 188.38 | 197,845 | +4.09(+2.22%) |
Jan 05, 2024 | 181.22 | 186.78 | 181.22 | 184.29 | 212,184 | +1.70(+0.93%) |
Jan 04, 2024 | 184.26 | 185.96 | 182.58 | 182.59 | 306,763 | -2.74(-1.48%) |
Jan 03, 2024 | 186.66 | 190.08 | 185.25 | 185.33 | 233,748 | -3.80(-2.01%) |