Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 226.92 | 227.79 | 226.21 | 226.29 | 245,227 | -0.63(-0.28%) |
Jun 06, 2024 | 227.55 | 228.26 | 225.96 | 226.92 | 746,404 | -1.00(-0.44%) |
Jun 05, 2024 | 226.53 | 228.19 | 226.09 | 227.92 | 308,427 | +1.33(+0.59%) |
Jun 04, 2024 | 225.56 | 226.89 | 224.54 | 226.59 | 410,712 | +0.32(+0.14%) |
Jun 03, 2024 | 227.44 | 228.39 | 222.81 | 226.27 | 533,184 | -0.44(-0.19%) |
May 31, 2024 | 222.51 | 227.22 | 221.56 | 226.71 | 972,371 | +4.09(+1.84%) |
May 30, 2024 | 221.42 | 223.32 | 221.21 | 222.62 | 463,298 | +1.52(+0.69%) |
May 29, 2024 | 222.28 | 222.37 | 220.42 | 221.09 | 391,542 | -2.94(-1.31%) |
May 28, 2024 | 225.79 | 226.27 | 223.80 | 224.03 | 382,228 | -2.14(-0.95%) |
May 24, 2024 | 227.00 | 227.89 | 225.04 | 226.17 | 198,369 | +0.02(+0.01%) |
May 23, 2024 | 228.86 | 228.86 | 225.74 | 226.15 | 345,875 | -2.18(-0.96%) |
May 22, 2024 | 228.11 | 229.09 | 227.23 | 228.33 | 346,300 | +0.08(+0.03%) |
May 21, 2024 | 225.86 | 228.32 | 225.12 | 228.25 | 392,852 | +3.08(+1.37%) |
May 20, 2024 | 225.06 | 226.38 | 224.57 | 225.18 | 346,723 | -0.25(-0.11%) |
May 17, 2024 | 224.27 | 225.73 | 223.15 | 225.43 | 1,068,251 | +1.71(+0.77%) |
May 16, 2024 | 224.77 | 226.01 | 223.67 | 223.71 | 411,908 | -1.52(-0.68%) |
May 15, 2024 | 225.58 | 225.89 | 224.38 | 225.24 | 263,309 | +0.37(+0.16%) |
May 14, 2024 | 224.93 | 225.17 | 223.14 | 224.87 | 331,492 | +0.67(+0.30%) |
May 13, 2024 | 225.61 | 226.42 | 222.97 | 224.20 | 375,758 | -0.54(-0.24%) |
May 10, 2024 | 227.25 | 227.25 | 224.14 | 224.74 | 384,408 | -2.02(-0.89%) |
May 09, 2024 | 224.13 | 227.26 | 223.39 | 226.76 | 418,620 | +2.53(+1.13%) |
May 08, 2024 | 222.75 | 224.68 | 222.69 | 224.23 | 424,883 | +1.20(+0.54%) |
May 07, 2024 | 222.32 | 224.39 | 222.23 | 223.03 | 296,890 | +1.75(+0.79%) |
May 06, 2024 | 221.14 | 222.75 | 219.98 | 221.28 | 501,362 | +0.59(+0.27%) |
May 03, 2024 | 219.93 | 221.75 | 219.65 | 220.69 | 321,223 | +2.03(+0.93%) |
May 02, 2024 | 217.99 | 219.65 | 216.44 | 218.66 | 365,952 | +1.67(+0.77%) |
May 01, 2024 | 217.81 | 221.09 | 215.53 | 216.99 | 434,580 | +0.55(+0.25%) |
Apr 30, 2024 | 216.06 | 218.15 | 214.63 | 216.44 | 627,527 | -1.11(-0.51%) |
Apr 29, 2024 | 219.15 | 221.37 | 217.02 | 217.54 | 510,637 | -0.64(-0.29%) |
Apr 26, 2024 | 216.89 | 219.76 | 216.73 | 218.18 | 558,728 | +1.86(+0.86%) |
Apr 25, 2024 | 211.02 | 216.91 | 211.02 | 216.32 | 674,723 | +4.72(+2.23%) |
Apr 24, 2024 | 216.80 | 223.73 | 209.72 | 211.60 | 801,783 | +1.09(+0.52%) |
Apr 23, 2024 | 210.32 | 211.42 | 209.11 | 210.51 | 855,924 | -0.44(-0.21%) |
Apr 22, 2024 | 210.86 | 212.53 | 209.84 | 210.95 | 430,019 | +0.20(+0.09%) |
Apr 19, 2024 | 208.51 | 211.18 | 208.51 | 210.75 | 620,970 | +2.21(+1.06%) |
Apr 18, 2024 | 209.11 | 210.13 | 207.60 | 208.54 | 341,970 | +0.43(+0.21%) |
Apr 17, 2024 | 211.95 | 212.50 | 207.93 | 208.11 | 444,413 | -2.16(-1.03%) |
Apr 16, 2024 | 210.53 | 211.26 | 208.57 | 210.27 | 334,884 | -0.19(-0.09%) |
Apr 15, 2024 | 213.12 | 214.65 | 209.45 | 210.46 | 287,466 | +0.05(+0.02%) |
Apr 12, 2024 | 211.93 | 213.98 | 210.28 | 210.41 | 462,187 | -3.75(-1.75%) |
Apr 11, 2024 | 214.87 | 215.70 | 213.69 | 214.17 | 326,438 | -0.52(-0.24%) |
Apr 10, 2024 | 215.84 | 217.14 | 214.51 | 214.69 | 390,562 | -3.98(-1.82%) |
Apr 09, 2024 | 217.59 | 218.87 | 216.58 | 218.67 | 294,519 | +1.31(+0.60%) |
Apr 08, 2024 | 217.77 | 219.46 | 216.45 | 217.36 | 323,834 | +0.09(+0.04%) |
Apr 05, 2024 | 216.01 | 217.84 | 215.04 | 217.27 | 362,506 | +0.97(+0.45%) |
Apr 04, 2024 | 221.90 | 223.05 | 215.99 | 216.30 | 387,069 | -3.98(-1.81%) |
Apr 03, 2024 | 219.54 | 220.72 | 218.67 | 220.28 | 360,150 | +0.77(+0.35%) |
Apr 02, 2024 | 221.70 | 221.78 | 218.86 | 219.52 | 404,483 | -3.19(-1.43%) |
Apr 01, 2024 | 222.55 | 223.51 | 221.34 | 222.71 | 256,994 | +0.32(+0.14%) |
Mar 28, 2024 | 223.48 | 223.02 | 223.01 | 222.39 | 317,924 | -0.99(-0.44%) |
Mar 27, 2024 | 219.21 | 223.37 | 218.24 | 223.37 | 471,991 | +4.81(+2.20%) |
Mar 26, 2024 | 216.60 | 222.21 | 216.60 | 218.56 | 650,861 | +2.09(+0.97%) |
Mar 25, 2024 | 215.06 | 216.77 | 214.77 | 216.47 | 340,681 | +1.72(+0.80%) |
Mar 22, 2024 | 218.35 | 218.35 | 214.28 | 214.75 | 344,459 | -3.04(-1.39%) |
Mar 21, 2024 | 216.16 | 218.91 | 215.29 | 217.78 | 285,725 | +2.15(+1.00%) |
Mar 20, 2024 | 214.60 | 216.43 | 213.37 | 215.63 | 309,202 | +1.26(+0.59%) |
Mar 19, 2024 | 214.06 | 215.38 | 213.42 | 214.38 | 370,171 | +0.74(+0.34%) |
Mar 18, 2024 | 215.06 | 216.31 | 213.49 | 213.64 | 357,312 | -1.21(-0.56%) |
Mar 15, 2024 | 213.33 | 217.08 | 213.33 | 214.85 | 652,409 | -0.29(-0.13%) |
Mar 14, 2024 | 213.25 | 215.63 | 211.95 | 215.13 | 464,221 | +1.13(+0.53%) |
Mar 13, 2024 | 216.54 | 216.97 | 213.67 | 214.00 | 455,115 | -1.95(-0.90%) |
Mar 12, 2024 | 215.44 | 216.17 | 213.54 | 215.95 | 282,712 | +0.82(+0.38%) |
Mar 11, 2024 | 214.46 | 215.79 | 211.26 | 215.13 | 310,204 | +0.24(+0.11%) |
Mar 08, 2024 | 215.57 | 217.54 | 214.57 | 214.90 | 393,313 | -0.41(-0.19%) |
Mar 07, 2024 | 214.86 | 215.96 | 214.40 | 215.30 | 287,005 | +2.11(+0.99%) |
Mar 06, 2024 | 215.42 | 216.15 | 213.16 | 213.19 | 347,121 | -2.14(-0.99%) |
Mar 05, 2024 | 214.30 | 216.91 | 214.30 | 215.33 | 421,222 | +0.85(+0.39%) |
Mar 04, 2024 | 215.76 | 217.90 | 214.40 | 214.49 | 377,978 | -0.59(-0.27%) |
Mar 01, 2024 | 214.36 | 216.18 | 213.41 | 215.07 | 257,745 | +0.19(+0.09%) |
Feb 29, 2024 | 213.03 | 215.27 | 212.52 | 214.88 | 1,092,108 | +2.35(+1.11%) |
Feb 28, 2024 | 211.41 | 213.50 | 211.20 | 212.53 | 304,304 | +0.06(+0.03%) |
Feb 27, 2024 | 213.11 | 213.95 | 211.91 | 212.47 | 320,544 | -0.21(-0.10%) |
Feb 26, 2024 | 212.91 | 213.35 | 211.34 | 212.68 | 324,429 | -0.38(-0.18%) |
Feb 23, 2024 | 215.17 | 215.88 | 212.46 | 213.06 | 459,091 | -1.72(-0.80%) |
Feb 22, 2024 | 210.39 | 214.79 | 209.74 | 214.78 | 576,811 | +5.45(+2.60%) |
Feb 21, 2024 | 208.41 | 209.49 | 207.14 | 209.33 | 362,706 | +1.21(+0.58%) |
Feb 20, 2024 | 206.18 | 209.92 | 205.95 | 208.12 | 611,433 | +0.87(+0.42%) |
Feb 16, 2024 | 206.75 | 210.10 | 206.75 | 207.24 | 308,743 | +0.16(+0.08%) |
Feb 15, 2024 | 205.37 | 207.34 | 205.11 | 207.08 | 261,766 | +2.26(+1.10%) |
Feb 14, 2024 | 203.19 | 204.89 | 202.70 | 204.82 | 335,648 | +2.52(+1.25%) |
Feb 13, 2024 | 202.19 | 203.15 | 200.38 | 202.30 | 348,393 | -2.94(-1.43%) |
Feb 12, 2024 | 203.86 | 206.88 | 203.19 | 205.24 | 445,370 | +2.03(+1.00%) |
Feb 09, 2024 | 200.99 | 203.59 | 200.47 | 203.21 | 453,618 | +1.79(+0.89%) |
Feb 08, 2024 | 202.37 | 202.97 | 198.90 | 201.43 | 357,561 | -0.10(-0.05%) |
Feb 07, 2024 | 198.28 | 201.71 | 197.26 | 201.53 | 498,373 | +4.59(+2.33%) |
Feb 06, 2024 | 194.22 | 197.56 | 193.23 | 196.93 | 578,321 | +2.48(+1.28%) |
Feb 05, 2024 | 195.26 | 197.34 | 194.07 | 194.45 | 1,099,718 | -2.90(-1.47%) |
Feb 02, 2024 | 196.35 | 198.14 | 193.30 | 197.35 | 698,559 | -0.60(-0.30%) |
Feb 01, 2024 | 199.19 | 200.13 | 192.67 | 197.94 | 653,305 | +0.01(+0.01%) |
Jan 31, 2024 | 201.79 | 202.22 | 195.42 | 197.93 | 1,186,633 | -1.78(-0.89%) |
Jan 30, 2024 | 197.45 | 200.77 | 197.14 | 199.71 | 714,155 | +1.32(+0.67%) |
Jan 29, 2024 | 199.00 | 199.47 | 196.38 | 198.39 | 606,020 | -1.08(-0.54%) |
Jan 26, 2024 | 199.70 | 200.05 | 198.07 | 199.47 | 407,477 | +0.59(+0.29%) |
Jan 25, 2024 | 199.85 | 201.44 | 197.86 | 198.89 | 396,681 | +1.94(+0.98%) |
Jan 24, 2024 | 200.34 | 201.63 | 196.91 | 196.95 | 321,523 | -2.55(-1.28%) |
Jan 23, 2024 | 201.53 | 202.96 | 198.84 | 199.50 | 415,472 | -1.04(-0.52%) |
Jan 22, 2024 | 199.19 | 201.08 | 199.10 | 200.54 | 339,995 | +1.47(+0.74%) |
Jan 19, 2024 | 197.48 | 199.18 | 195.94 | 199.07 | 352,662 | +2.09(+1.06%) |
Jan 18, 2024 | 195.02 | 197.10 | 193.99 | 196.98 | 276,287 | +2.10(+1.08%) |
Jan 17, 2024 | 193.91 | 195.05 | 193.52 | 194.88 | 309,876 | +0.19(+0.10%) |
Jan 16, 2024 | 194.07 | 194.96 | 192.56 | 194.69 | 331,034 | -0.93(-0.48%) |
Jan 12, 2024 | 196.70 | 196.83 | 193.81 | 195.62 | 275,230 | +0.40(+0.20%) |
Jan 11, 2024 | 194.31 | 195.33 | 192.67 | 195.22 | 313,496 | +0.64(+0.33%) |
Jan 10, 2024 | 193.88 | 194.72 | 193.00 | 194.59 | 352,761 | +0.67(+0.35%) |
Jan 09, 2024 | 192.32 | 194.03 | 192.01 | 193.91 | 431,901 | +0.01(+0.01%) |
Jan 08, 2024 | 194.45 | 195.03 | 192.86 | 193.91 | 547,572 | -0.69(-0.36%) |
Jan 05, 2024 | 193.26 | 195.77 | 193.26 | 194.60 | 495,426 | +0.41(+0.21%) |
Jan 04, 2024 | 194.50 | 195.76 | 193.80 | 194.19 | 616,702 | -1.04(-0.53%) |
Jan 03, 2024 | 195.74 | 197.82 | 192.06 | 195.23 | 479,546 | -2.92(-1.47%) |