Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 234.52 | 238.38 | 233.28 | 237.41 | 2,756,896 | +1.73(+0.73%) |
Jun 05, 2024 | 232.00 | 235.97 | 231.22 | 235.68 | 4,016,248 | +5.05(+2.19%) |
Jun 04, 2024 | 231.86 | 232.18 | 228.95 | 230.63 | 2,616,051 | -0.66(-0.29%) |
Jun 03, 2024 | 234.16 | 235.35 | 227.60 | 231.29 | 3,099,828 | -2.27(-0.97%) |
May 31, 2024 | 229.19 | 233.80 | 226.75 | 233.56 | 6,487,454 | +4.47(+1.95%) |
May 30, 2024 | 227.77 | 229.77 | 227.11 | 229.09 | 2,896,469 | +1.84(+0.81%) |
May 29, 2024 | 228.83 | 230.71 | 226.93 | 227.25 | 3,013,998 | -5.27(-2.27%) |
May 28, 2024 | 229.53 | 233.36 | 229.53 | 232.51 | 2,684,108 | +0.93(+0.40%) |
May 24, 2024 | 235.39 | 237.38 | 231.28 | 231.59 | 4,562,389 | -2.04(-0.87%) |
May 23, 2024 | 239.93 | 240.92 | 231.08 | 233.63 | 5,600,587 | -5.58(-2.33%) |
May 22, 2024 | 226.89 | 239.42 | 223.86 | 239.21 | 9,482,402 | +23.43(+10.86%) |
May 21, 2024 | 214.35 | 216.22 | 213.70 | 215.78 | 3,442,139 | -0.84(-0.39%) |
May 20, 2024 | 214.11 | 217.83 | 213.09 | 216.62 | 2,658,026 | +3.39(+1.59%) |
May 17, 2024 | 213.66 | 214.78 | 212.13 | 213.23 | 2,383,263 | -0.04(-0.02%) |
May 16, 2024 | 215.14 | 215.14 | 212.81 | 213.27 | 2,831,293 | -1.62(-0.76%) |
May 15, 2024 | 213.58 | 215.04 | 211.87 | 214.90 | 3,817,798 | +3.80(+1.80%) |
May 14, 2024 | 208.17 | 211.58 | 205.89 | 211.10 | 2,694,143 | +3.55(+1.71%) |
May 13, 2024 | 208.00 | 208.92 | 207.23 | 207.55 | 2,324,044 | +1.19(+0.57%) |
May 10, 2024 | 205.13 | 206.94 | 204.43 | 206.37 | 2,627,424 | +2.39(+1.17%) |
May 09, 2024 | 203.67 | 204.65 | 202.89 | 203.98 | 2,953,507 | -0.07(-0.03%) |
May 08, 2024 | 201.59 | 204.19 | 201.01 | 204.05 | 2,474,086 | +1.28(+0.63%) |
May 07, 2024 | 203.69 | 204.96 | 202.72 | 202.76 | 3,289,860 | +0.25(+0.12%) |
May 06, 2024 | 199.38 | 202.62 | 199.20 | 202.51 | 2,177,489 | +3.68(+1.85%) |
May 03, 2024 | 198.25 | 201.03 | 198.25 | 198.84 | 2,382,301 | +3.13(+1.60%) |
May 02, 2024 | 195.32 | 196.54 | 190.83 | 195.71 | 2,738,997 | +2.59(+1.34%) |
May 01, 2024 | 196.28 | 198.73 | 193.08 | 193.12 | 3,568,770 | -6.69(-3.35%) |
Apr 30, 2024 | 202.82 | 203.39 | 199.71 | 199.81 | 2,679,082 | -3.28(-1.61%) |
Apr 29, 2024 | 200.01 | 203.17 | 199.84 | 203.09 | 2,297,985 | +1.92(+0.96%) |
Apr 26, 2024 | 196.28 | 201.80 | 196.19 | 201.17 | 3,148,738 | +4.01(+2.04%) |
Apr 25, 2024 | 197.08 | 198.31 | 194.33 | 197.16 | 3,313,016 | +1.44(+0.73%) |
Apr 24, 2024 | 199.24 | 200.88 | 194.26 | 195.72 | 6,552,795 | +6.54(+3.46%) |
Apr 23, 2024 | 186.26 | 190.10 | 185.69 | 189.18 | 4,192,856 | +3.61(+1.94%) |
Apr 22, 2024 | 183.71 | 187.56 | 182.46 | 185.57 | 3,571,962 | +2.94(+1.61%) |
Apr 19, 2024 | 186.35 | 187.19 | 181.85 | 182.63 | 4,266,182 | -4.20(-2.25%) |
Apr 18, 2024 | 187.57 | 189.45 | 185.86 | 186.84 | 2,759,804 | -1.84(-0.98%) |
Apr 17, 2024 | 191.66 | 192.07 | 188.45 | 188.68 | 2,774,221 | -1.79(-0.94%) |
Apr 16, 2024 | 191.99 | 193.27 | 189.72 | 190.47 | 2,277,062 | +0.94(+0.49%) |
Apr 15, 2024 | 194.18 | 195.10 | 188.48 | 189.54 | 2,570,663 | -1.97(-1.03%) |
Apr 12, 2024 | 194.26 | 195.88 | 191.32 | 191.51 | 3,350,490 | -6.34(-3.21%) |
Apr 11, 2024 | 197.18 | 198.30 | 193.47 | 197.85 | 3,440,819 | +2.30(+1.18%) |
Apr 10, 2024 | 199.59 | 199.96 | 194.62 | 195.55 | 4,535,766 | -7.76(-3.82%) |
Apr 09, 2024 | 197.72 | 203.39 | 197.13 | 203.31 | 4,616,419 | +7.40(+3.78%) |
Apr 08, 2024 | 193.86 | 196.20 | 193.26 | 195.91 | 2,465,421 | +1.92(+0.99%) |
Apr 05, 2024 | 191.87 | 194.88 | 190.41 | 193.99 | 2,095,703 | +2.80(+1.46%) |
Apr 04, 2024 | 197.56 | 197.91 | 190.57 | 191.19 | 2,942,687 | -3.40(-1.75%) |
Apr 03, 2024 | 192.24 | 195.89 | 191.89 | 194.59 | 1,935,924 | +0.48(+0.25%) |
Apr 02, 2024 | 194.45 | 194.81 | 191.98 | 194.11 | 2,505,738 | -1.73(-0.88%) |
Apr 01, 2024 | 196.62 | 198.90 | 195.40 | 195.84 | 2,040,431 | -1.16(-0.59%) |
Mar 28, 2024 | 193.27 | 197.31 | 197.28 | 197.01 | 3,132,203 | +4.44(+2.31%) |
Mar 27, 2024 | 189.93 | 192.63 | 188.63 | 192.56 | 2,420,019 | +4.35(+2.31%) |
Mar 26, 2024 | 189.88 | 191.17 | 188.01 | 188.21 | 2,721,670 | -1.66(-0.88%) |
Mar 25, 2024 | 190.05 | 191.35 | 189.68 | 189.88 | 1,775,746 | -2.87(-1.49%) |
Mar 22, 2024 | 194.52 | 194.84 | 191.79 | 192.74 | 2,112,702 | -1.63(-0.84%) |
Mar 21, 2024 | 195.85 | 197.88 | 193.53 | 194.38 | 3,121,583 | +0.83(+0.43%) |
Mar 20, 2024 | 189.71 | 193.98 | 189.20 | 193.55 | 2,604,655 | +3.77(+1.98%) |
Mar 19, 2024 | 189.58 | 190.32 | 187.35 | 189.78 | 2,235,649 | -0.68(-0.36%) |
Mar 18, 2024 | 196.43 | 197.50 | 190.36 | 190.46 | 2,857,839 | -3.97(-2.04%) |
Mar 15, 2024 | 188.00 | 194.74 | 188.00 | 194.43 | 10,270,010 | +0.77(+0.40%) |
Mar 14, 2024 | 198.27 | 199.10 | 192.77 | 193.66 | 4,379,194 | -4.15(-2.10%) |
Mar 13, 2024 | 197.66 | 199.03 | 196.64 | 197.81 | 3,661,989 | -0.60(-0.30%) |
Mar 12, 2024 | 198.51 | 198.81 | 195.75 | 198.41 | 3,879,639 | +0.99(+0.50%) |
Mar 11, 2024 | 193.83 | 197.70 | 193.83 | 197.43 | 3,123,265 | +2.26(+1.16%) |
Mar 08, 2024 | 198.21 | 198.88 | 194.80 | 195.16 | 3,767,556 | -2.29(-1.16%) |
Mar 07, 2024 | 192.91 | 198.59 | 192.91 | 197.46 | 4,091,294 | +6.52(+3.41%) |
Mar 06, 2024 | 190.61 | 193.23 | 189.64 | 190.94 | 3,920,793 | +1.89(+1.00%) |
Mar 05, 2024 | 192.52 | 194.28 | 188.14 | 189.05 | 3,341,290 | -4.84(-2.50%) |
Mar 04, 2024 | 195.05 | 195.45 | 192.93 | 193.89 | 3,163,192 | -0.58(-0.30%) |
Mar 01, 2024 | 190.89 | 195.52 | 189.97 | 194.47 | 2,960,305 | +4.30(+2.26%) |
Feb 29, 2024 | 188.49 | 190.63 | 187.13 | 190.16 | 3,146,021 | +4.02(+2.16%) |
Feb 28, 2024 | 185.58 | 187.02 | 184.61 | 186.14 | 1,789,658 | -1.30(-0.69%) |
Feb 27, 2024 | 188.16 | 188.72 | 186.37 | 187.44 | 1,902,485 | +0.06(+0.03%) |
Feb 26, 2024 | 189.63 | 189.63 | 187.25 | 187.38 | 2,851,612 | -1.09(-0.58%) |
Feb 23, 2024 | 191.39 | 191.39 | 188.23 | 188.47 | 3,752,854 | -1.78(-0.94%) |
Feb 22, 2024 | 195.44 | 195.64 | 187.40 | 190.25 | 5,830,774 | -1.80(-0.93%) |
Feb 21, 2024 | 188.62 | 192.61 | 188.53 | 192.05 | 5,604,318 | +4.28(+2.28%) |
Feb 20, 2024 | 185.63 | 187.87 | 184.41 | 187.76 | 4,639,320 | +1.15(+0.62%) |
Feb 16, 2024 | 185.97 | 188.88 | 184.45 | 186.62 | 4,391,236 | +0.69(+0.37%) |
Feb 15, 2024 | 186.16 | 187.69 | 185.08 | 185.92 | 2,834,259 | +1.21(+0.66%) |
Feb 14, 2024 | 184.31 | 185.47 | 183.16 | 184.71 | 3,813,747 | +1.62(+0.88%) |
Feb 13, 2024 | 186.54 | 186.54 | 181.43 | 183.10 | 6,857,917 | -9.28(-4.82%) |
Feb 12, 2024 | 193.00 | 193.99 | 190.94 | 192.38 | 6,317,679 | -0.96(-0.50%) |
Feb 09, 2024 | 193.84 | 193.84 | 191.78 | 193.34 | 3,211,694 | +0.95(+0.49%) |
Feb 08, 2024 | 191.30 | 193.49 | 190.25 | 192.38 | 2,620,338 | +2.07(+1.09%) |
Feb 07, 2024 | 190.17 | 191.16 | 187.25 | 190.31 | 3,530,912 | +2.24(+1.19%) |
Feb 06, 2024 | 191.54 | 191.54 | 187.39 | 188.07 | 4,026,468 | -2.83(-1.48%) |
Feb 05, 2024 | 191.13 | 192.31 | 188.77 | 190.90 | 3,221,474 | +0.46(+0.24%) |
Feb 02, 2024 | 188.69 | 191.22 | 188.10 | 190.44 | 2,974,135 | +0.09(+0.05%) |
Feb 01, 2024 | 190.45 | 190.97 | 187.11 | 190.35 | 2,649,897 | -0.35(-0.18%) |
Jan 31, 2024 | 191.84 | 194.40 | 189.97 | 190.70 | 4,161,559 | -2.36(-1.22%) |
Jan 30, 2024 | 194.14 | 194.86 | 191.68 | 193.06 | 2,500,735 | -2.44(-1.25%) |
Jan 29, 2024 | 192.27 | 195.62 | 191.25 | 195.50 | 2,790,611 | +3.24(+1.69%) |
Jan 26, 2024 | 193.63 | 194.77 | 191.80 | 192.26 | 2,399,857 | -3.34(-1.71%) |
Jan 25, 2024 | 200.26 | 200.30 | 195.26 | 195.60 | 2,982,112 | -0.99(-0.50%) |
Jan 24, 2024 | 199.13 | 200.69 | 196.15 | 196.59 | 4,292,362 | -3.04(-1.52%) |
Jan 23, 2024 | 195.44 | 199.83 | 195.19 | 199.63 | 3,840,048 | +3.99(+2.04%) |
Jan 22, 2024 | 194.31 | 196.14 | 193.78 | 195.65 | 2,886,716 | +2.56(+1.32%) |
Jan 19, 2024 | 189.71 | 193.89 | 189.39 | 193.09 | 4,450,447 | +4.76(+2.53%) |
Jan 18, 2024 | 188.72 | 189.07 | 186.09 | 188.33 | 3,616,727 | +4.50(+2.45%) |
Jan 17, 2024 | 183.09 | 184.10 | 181.30 | 183.83 | 2,951,507 | -2.34(-1.26%) |
Jan 16, 2024 | 186.23 | 187.74 | 183.85 | 186.17 | 2,393,993 | -0.56(-0.30%) |
Jan 12, 2024 | 188.05 | 188.67 | 185.80 | 186.73 | 1,611,043 | -0.59(-0.32%) |
Jan 11, 2024 | 186.75 | 188.12 | 184.13 | 187.33 | 2,944,138 | +0.59(+0.31%) |
Jan 10, 2024 | 187.98 | 187.98 | 184.74 | 186.74 | 3,107,189 | -1.38(-0.73%) |
Jan 09, 2024 | 184.89 | 188.68 | 184.28 | 188.12 | 3,179,144 | +0.77(+0.41%) |
Jan 08, 2024 | 185.56 | 187.82 | 185.40 | 187.35 | 2,609,406 | +2.41(+1.30%) |
Jan 05, 2024 | 184.40 | 186.18 | 183.38 | 184.94 | 2,513,924 | +0.47(+0.26%) |
Jan 04, 2024 | 180.33 | 185.28 | 180.24 | 184.46 | 3,958,452 | -2.87(-1.53%) |
Jan 03, 2024 | 189.12 | 189.44 | 187.03 | 187.33 | 3,317,779 | -4.58(-2.39%) |