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 | 184.36 | 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%) |
Jan 02, 2024 | 186.92 | 189.72 | 185.19 | 189.13 | 329,185 | -1.20(-0.63%) |
Dec 29, 2023 | 195.18 | 196.05 | 189.51 | 190.33 | 296,974 | -6.58(-3.34%) |
Dec 28, 2023 | 196.93 | 198.43 | 196.03 | 196.91 | 187,478 | -1.17(-0.59%) |
Dec 27, 2023 | 196.82 | 199.99 | 196.00 | 198.08 | 327,592 | +1.78(+0.91%) |
Dec 26, 2023 | 192.71 | 196.44 | 192.24 | 196.30 | 199,424 | +4.33(+2.26%) |
Dec 22, 2023 | 192.15 | 193.48 | 190.69 | 191.97 | 204,676 | +0.55(+0.29%) |
Dec 21, 2023 | 191.12 | 192.57 | 188.93 | 191.42 | 245,867 | +3.16(+1.68%) |
Dec 20, 2023 | 191.09 | 195.23 | 187.69 | 188.26 | 432,062 | -3.48(-1.81%) |
Dec 19, 2023 | 193.97 | 196.88 | 189.18 | 191.74 | 517,709 | -0.43(-0.22%) |
Dec 18, 2023 | 189.65 | 193.55 | 185.98 | 192.17 | 447,781 | +3.64(+1.93%) |
Dec 15, 2023 | 190.00 | 190.00 | 183.75 | 188.53 | 823,160 | +1.62(+0.87%) |
Dec 14, 2023 | 179.89 | 187.80 | 179.62 | 186.91 | 563,943 | +10.74(+6.10%) |
Dec 13, 2023 | 171.41 | 177.09 | 171.19 | 176.17 | 303,286 | +4.68(+2.73%) |
Dec 12, 2023 | 171.39 | 171.86 | 168.51 | 171.49 | 198,323 | +0.53(+0.31%) |
Dec 11, 2023 | 166.65 | 172.03 | 166.65 | 170.96 | 275,403 | +4.71(+2.83%) |
Dec 08, 2023 | 164.50 | 168.01 | 164.50 | 166.25 | 187,482 | +1.14(+0.69%) |
Dec 07, 2023 | 162.15 | 165.54 | 161.20 | 165.11 | 160,003 | +2.56(+1.57%) |
Dec 06, 2023 | 166.74 | 168.00 | 161.56 | 162.55 | 357,715 | -2.29(-1.39%) |
Dec 05, 2023 | 166.61 | 166.61 | 162.80 | 164.84 | 241,140 | -2.14(-1.28%) |
Dec 04, 2023 | 164.40 | 167.07 | 163.67 | 166.98 | 268,656 | +1.98(+1.20%) |
Dec 01, 2023 | 161.33 | 166.74 | 161.33 | 165.00 | 248,506 | +3.10(+1.91%) |
Nov 30, 2023 | 163.08 | 163.74 | 159.31 | 161.90 | 491,477 | -1.10(-0.67%) |
Nov 29, 2023 | 164.89 | 168.19 | 161.19 | 163.00 | 300,318 | -1.31(-0.80%) |
Nov 28, 2023 | 164.53 | 166.20 | 162.80 | 164.31 | 198,486 | +0.82(+0.50%) |
Nov 27, 2023 | 164.14 | 165.73 | 162.07 | 163.49 | 210,043 | -1.59(-0.96%) |
Nov 24, 2023 | 166.87 | 166.87 | 164.21 | 165.08 | 98,010 | -0.55(-0.33%) |
Nov 22, 2023 | 167.26 | 169.69 | 164.78 | 165.63 | 220,394 | -0.05(-0.03%) |
Nov 21, 2023 | 169.43 | 169.79 | 164.91 | 165.68 | 290,072 | -5.50(-3.21%) |
Nov 20, 2023 | 172.00 | 172.31 | 169.86 | 171.18 | 163,356 | -0.05(-0.03%) |
Nov 17, 2023 | 170.30 | 172.54 | 169.80 | 171.23 | 239,236 | +2.95(+1.75%) |
Nov 16, 2023 | 169.82 | 170.82 | 167.07 | 168.28 | 188,933 | -2.98(-1.74%) |
Nov 15, 2023 | 174.74 | 176.87 | 171.20 | 171.26 | 292,187 | -3.24(-1.86%) |
Nov 14, 2023 | 174.05 | 176.13 | 172.59 | 174.50 | 264,858 | +5.32(+3.14%) |
Nov 13, 2023 | 167.00 | 169.50 | 165.16 | 169.18 | 336,449 | +1.54(+0.92%) |
Nov 10, 2023 | 168.58 | 168.58 | 164.57 | 167.64 | 274,249 | +0.64(+0.38%) |
Nov 09, 2023 | 171.92 | 172.29 | 166.05 | 167.00 | 270,470 | -4.93(-2.87%) |
Nov 08, 2023 | 171.79 | 176.85 | 169.38 | 171.93 | 431,485 | +0.42(+0.24%) |
Nov 07, 2023 | 163.15 | 176.00 | 157.55 | 171.51 | 971,295 | +9.92(+6.14%) |
Nov 06, 2023 | 162.75 | 164.91 | 160.65 | 161.59 | 504,074 | -0.93(-0.57%) |
Nov 03, 2023 | 157.13 | 164.06 | 157.00 | 162.52 | 349,985 | +7.31(+4.71%) |
Nov 02, 2023 | 156.25 | 158.68 | 152.80 | 155.21 | 374,036 | +1.48(+0.96%) |
Nov 01, 2023 | 154.94 | 156.48 | 152.27 | 153.73 | 412,245 | -1.27(-0.82%) |
Oct 31, 2023 | 153.29 | 156.45 | 149.19 | 155.00 | 287,302 | +0.55(+0.36%) |
Oct 30, 2023 | 154.05 | 155.91 | 152.05 | 154.45 | 307,901 | +2.48(+1.63%) |
Oct 27, 2023 | 154.22 | 154.98 | 149.46 | 151.97 | 433,940 | -1.29(-0.84%) |
Oct 26, 2023 | 161.98 | 162.30 | 151.53 | 153.26 | 522,006 | -7.90(-4.90%) |
Oct 25, 2023 | 164.38 | 164.38 | 161.11 | 161.16 | 202,862 | -3.52(-2.14%) |
Oct 24, 2023 | 162.98 | 165.68 | 162.91 | 164.68 | 178,147 | +1.74(+1.07%) |
Oct 23, 2023 | 160.05 | 164.89 | 158.65 | 162.94 | 299,745 | +2.21(+1.37%) |
Oct 20, 2023 | 163.52 | 164.15 | 158.42 | 160.73 | 262,538 | -3.25(-1.98%) |
Oct 19, 2023 | 167.92 | 168.03 | 163.56 | 163.98 | 298,655 | -3.69(-2.20%) |
Oct 18, 2023 | 172.08 | 172.94 | 167.10 | 167.67 | 450,893 | -6.92(-3.96%) |
Oct 17, 2023 | 172.61 | 176.88 | 172.07 | 174.59 | 229,712 | -1.08(-0.61%) |
Oct 16, 2023 | 175.42 | 178.80 | 174.79 | 175.67 | 197,901 | +2.49(+1.44%) |
Oct 13, 2023 | 178.44 | 178.99 | 172.04 | 173.18 | 283,448 | -5.60(-3.13%) |
Oct 12, 2023 | 182.40 | 183.74 | 178.21 | 178.78 | 291,500 | -3.18(-1.75%) |
Oct 11, 2023 | 178.49 | 182.30 | 177.81 | 181.96 | 330,614 | +4.15(+2.33%) |
Oct 10, 2023 | 176.28 | 183.16 | 174.62 | 177.81 | 400,235 | +2.26(+1.29%) |
Oct 09, 2023 | 173.89 | 176.93 | 171.63 | 175.55 | 294,858 | -0.21(-0.12%) |
Oct 06, 2023 | 174.00 | 182.47 | 174.00 | 175.76 | 729,507 | +1.64(+0.94%) |
Oct 05, 2023 | 173.06 | 174.41 | 169.00 | 174.12 | 589,894 | +4.02(+2.36%) |
Oct 04, 2023 | 167.70 | 170.77 | 166.70 | 170.10 | 295,377 | +2.52(+1.50%) |
Oct 03, 2023 | 167.78 | 169.30 | 166.43 | 167.58 | 414,744 | -0.78(-0.46%) |