Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 256.18 | 263.18 | 243.86 | 244.16 | 9,310,632 | -12.92(-5.03%) |
Jun 06, 2024 | 250.00 | 263.80 | 248.75 | 257.08 | 9,488,916 | +5.68(+2.26%) |
Jun 05, 2024 | 246.86 | 251.89 | 240.70 | 251.40 | 9,365,483 | +7.20(+2.95%) |
Jun 04, 2024 | 230.23 | 247.20 | 230.16 | 244.20 | 10,846,278 | +12.81(+5.54%) |
Jun 03, 2024 | 232.50 | 239.20 | 224.69 | 231.39 | 7,325,893 | +5.47(+2.42%) |
May 31, 2024 | 239.28 | 240.41 | 219.17 | 225.92 | 10,123,173 | -8.84(-3.77%) |
May 30, 2024 | 241.10 | 248.86 | 233.38 | 234.76 | 9,341,875 | -1.89(-0.80%) |
May 29, 2024 | 239.02 | 240.49 | 233.18 | 236.65 | 6,788,378 | -8.35(-3.41%) |
May 28, 2024 | 235.45 | 247.13 | 231.05 | 245.00 | 10,829,235 | +7.35(+3.09%) |
May 24, 2024 | 221.00 | 237.79 | 220.05 | 237.65 | 10,249,408 | +18.79(+8.59%) |
May 23, 2024 | 233.81 | 234.32 | 217.66 | 218.86 | 9,396,027 | -12.65(-5.46%) |
May 22, 2024 | 225.01 | 238.77 | 221.21 | 231.51 | 8,922,808 | +5.73(+2.54%) |
May 21, 2024 | 231.97 | 233.65 | 220.12 | 225.78 | 10,685,746 | +0.59(+0.26%) |
May 20, 2024 | 207.96 | 226.26 | 203.72 | 225.19 | 11,125,004 | +17.59(+8.47%) |
May 17, 2024 | 205.66 | 210.67 | 199.83 | 207.60 | 8,689,318 | +8.43(+4.23%) |
May 16, 2024 | 215.00 | 216.45 | 198.64 | 199.17 | 12,161,095 | -20.74(-9.43%) |
May 15, 2024 | 212.21 | 221.40 | 207.70 | 219.91 | 9,315,977 | +16.86(+8.30%) |
May 14, 2024 | 195.96 | 206.97 | 194.93 | 203.05 | 5,365,074 | +3.54(+1.77%) |
May 13, 2024 | 204.00 | 206.66 | 197.64 | 199.51 | 7,536,387 | -1.41(-0.70%) |
May 10, 2024 | 214.50 | 214.87 | 200.50 | 200.92 | 7,423,623 | -9.53(-4.53%) |
May 09, 2024 | 210.22 | 213.85 | 205.11 | 210.45 | 4,636,558 | -0.75(-0.36%) |
May 08, 2024 | 209.50 | 214.90 | 206.53 | 211.20 | 4,600,879 | -3.14(-1.46%) |
May 07, 2024 | 226.94 | 230.82 | 214.12 | 214.34 | 8,156,810 | -12.59(-5.55%) |
May 06, 2024 | 225.84 | 235.80 | 224.90 | 226.93 | 9,685,673 | +3.68(+1.65%) |
May 03, 2024 | 230.90 | 232.25 | 216.55 | 223.25 | 13,739,336 | -5.60(-2.45%) |
May 02, 2024 | 216.48 | 232.71 | 210.76 | 228.85 | 12,426,873 | +18.76(+8.93%) |
May 01, 2024 | 199.00 | 218.52 | 198.20 | 210.09 | 10,171,491 | +6.16(+3.02%) |
Apr 30, 2024 | 214.35 | 216.57 | 202.59 | 203.93 | 9,136,554 | -14.23(-6.52%) |
Apr 29, 2024 | 229.94 | 230.32 | 216.54 | 218.16 | 9,551,617 | -18.16(-7.68%) |
Apr 26, 2024 | 220.77 | 237.02 | 218.66 | 236.32 | 6,044,918 | +12.71(+5.68%) |
Apr 25, 2024 | 216.04 | 225.94 | 213.64 | 223.61 | 5,134,534 | -0.76(-0.34%) |
Apr 24, 2024 | 236.83 | 239.00 | 223.87 | 224.37 | 6,726,749 | -12.06(-5.10%) |
Apr 23, 2024 | 223.62 | 238.67 | 223.61 | 236.43 | 7,341,276 | +10.57(+4.68%) |
Apr 22, 2024 | 216.79 | 227.14 | 215.03 | 225.86 | 8,176,185 | +14.85(+7.04%) |
Apr 19, 2024 | 223.83 | 227.76 | 210.18 | 211.01 | 9,363,985 | -7.07(-3.24%) |
Apr 18, 2024 | 215.57 | 228.05 | 213.25 | 218.08 | 9,398,456 | +4.30(+2.01%) |
Apr 17, 2024 | 222.04 | 224.87 | 205.90 | 213.78 | 9,437,296 | -5.05(-2.31%) |
Apr 16, 2024 | 223.00 | 223.00 | 205.67 | 218.83 | 16,456,382 | -4.58(-2.05%) |
Apr 15, 2024 | 247.94 | 249.74 | 222.14 | 223.41 | 11,245,363 | -22.34(-9.09%) |
Apr 12, 2024 | 259.42 | 259.97 | 244.31 | 245.75 | 9,051,894 | -17.26(-6.56%) |
Apr 11, 2024 | 250.99 | 264.30 | 247.31 | 263.01 | 8,637,688 | +12.02(+4.79%) |
Apr 10, 2024 | 238.24 | 251.26 | 234.12 | 250.99 | 8,416,479 | +8.04(+3.31%) |
Apr 09, 2024 | 253.23 | 254.55 | 241.10 | 242.95 | 7,811,994 | -14.04(-5.46%) |
Apr 08, 2024 | 252.86 | 261.63 | 249.68 | 256.99 | 10,030,727 | +16.09(+6.68%) |
Apr 05, 2024 | 244.91 | 253.96 | 240.20 | 240.90 | 8,438,646 | -8.71(-3.49%) |
Apr 04, 2024 | 260.15 | 261.50 | 249.46 | 249.61 | 8,086,433 | -1.97(-0.78%) |
Apr 03, 2024 | 244.04 | 256.00 | 243.01 | 251.58 | 6,661,377 | +5.74(+2.33%) |
Apr 02, 2024 | 238.10 | 248.12 | 235.99 | 245.84 | 8,807,095 | -6.27(-2.49%) |
Apr 01, 2024 | 261.87 | 268.81 | 249.22 | 252.11 | 10,001,300 | -13.01(-4.91%) |
Mar 28, 2024 | 260.21 | 265.41 | 265.39 | 265.12 | 11,201,689 | +8.42(+3.28%) |
Mar 27, 2024 | 276.22 | 276.61 | 253.95 | 256.70 | 11,081,056 | -10.11(-3.79%) |
Mar 26, 2024 | 280.12 | 280.83 | 266.69 | 266.81 | 10,297,188 | -12.90(-4.61%) |
Mar 25, 2024 | 261.00 | 283.48 | 260.25 | 279.71 | 13,916,783 | +24.20(+9.47%) |
Mar 22, 2024 | 254.24 | 260.73 | 249.55 | 255.51 | 9,828,228 | -6.49(-2.48%) |
Mar 21, 2024 | 260.24 | 276.38 | 256.27 | 262.00 | 16,215,592 | +5.12(+1.99%) |
Mar 20, 2024 | 231.38 | 256.96 | 228.80 | 256.88 | 13,764,570 | +26.76(+11.63%) |
Mar 19, 2024 | 223.24 | 233.29 | 216.16 | 230.12 | 12,912,494 | -9.50(-3.96%) |
Mar 18, 2024 | 238.61 | 244.05 | 230.21 | 239.62 | 9,729,225 | -2.74(-1.13%) |
Mar 15, 2024 | 225.06 | 244.65 | 222.83 | 242.36 | 17,256,276 | +8.69(+3.72%) |
Mar 14, 2024 | 245.00 | 248.27 | 227.24 | 233.67 | 18,820,758 | -18.06(-7.17%) |
Mar 13, 2024 | 253.36 | 269.39 | 250.53 | 251.73 | 17,302,966 | -4.41(-1.72%) |
Mar 12, 2024 | 257.83 | 260.79 | 242.09 | 256.14 | 14,617,664 | +1.97(+0.78%) |
Mar 11, 2024 | 270.08 | 271.65 | 253.96 | 254.17 | 20,242,826 | -2.45(-0.95%) |
Mar 08, 2024 | 246.00 | 270.55 | 244.90 | 256.62 | 21,915,032 | +14.00(+5.77%) |
Mar 07, 2024 | 240.00 | 242.87 | 235.50 | 242.62 | 10,557,440 | +4.07(+1.71%) |
Mar 06, 2024 | 229.20 | 239.90 | 223.03 | 238.55 | 17,866,508 | +21.78(+10.05%) |
Mar 05, 2024 | 230.00 | 239.98 | 215.40 | 216.77 | 23,782,560 | -12.38(-5.40%) |
Mar 04, 2024 | 217.39 | 236.46 | 212.25 | 229.15 | 23,154,608 | +23.38(+11.36%) |
Mar 01, 2024 | 202.70 | 206.39 | 196.01 | 205.77 | 9,297,544 | +2.21(+1.09%) |
Feb 29, 2024 | 206.46 | 211.31 | 193.88 | 203.56 | 16,208,787 | +2.76(+1.37%) |
Feb 28, 2024 | 209.41 | 212.22 | 197.66 | 200.80 | 25,184,052 | +1.58(+0.79%) |
Feb 27, 2024 | 205.18 | 209.94 | 192.09 | 199.22 | 22,641,902 | +5.28(+2.72%) |
Feb 26, 2024 | 168.66 | 196.95 | 168.40 | 193.94 | 22,482,672 | +27.96(+16.85%) |
Feb 23, 2024 | 167.38 | 170.00 | 160.66 | 165.98 | 7,191,276 | -4.93(-2.88%) |
Feb 22, 2024 | 164.85 | 171.99 | 163.80 | 170.91 | 9,023,915 | +8.50(+5.23%) |
Feb 21, 2024 | 164.25 | 168.09 | 161.19 | 162.41 | 10,631,736 | -10.89(-6.28%) |
Feb 20, 2024 | 179.87 | 181.31 | 163.39 | 173.30 | 16,161,901 | -7.01(-3.89%) |
Feb 16, 2024 | 189.05 | 193.64 | 178.80 | 180.31 | 33,233,300 | +14.64(+8.84%) |
Feb 15, 2024 | 168.79 | 172.82 | 162.08 | 165.67 | 22,602,522 | +5.29(+3.30%) |
Feb 14, 2024 | 151.83 | 161.12 | 150.40 | 160.38 | 17,842,656 | +19.96(+14.21%) |
Feb 13, 2024 | 138.39 | 143.75 | 137.13 | 140.42 | 9,532,855 | -6.89(-4.68%) |
Feb 12, 2024 | 141.10 | 150.35 | 140.99 | 147.31 | 10,946,069 | +5.32(+3.75%) |
Feb 09, 2024 | 142.15 | 144.55 | 137.17 | 141.99 | 15,985,087 | +9.44(+7.12%) |
Feb 08, 2024 | 127.22 | 133.05 | 125.81 | 132.55 | 11,257,324 | +10.48(+8.59%) |
Feb 07, 2024 | 119.68 | 124.40 | 114.51 | 122.07 | 8,919,529 | +2.28(+1.90%) |
Feb 06, 2024 | 118.61 | 120.89 | 115.90 | 119.79 | 6,728,865 | +2.49(+2.12%) |
Feb 05, 2024 | 128.70 | 128.89 | 115.80 | 117.30 | 13,041,108 | -11.92(-9.22%) |
Feb 02, 2024 | 126.90 | 130.13 | 125.55 | 129.22 | 6,109,976 | +0.27(+0.21%) |
Feb 01, 2024 | 128.75 | 132.07 | 124.24 | 128.95 | 8,440,932 | +0.75(+0.59%) |
Jan 31, 2024 | 129.09 | 135.55 | 127.57 | 128.20 | 9,805,058 | -2.62(-2.00%) |
Jan 30, 2024 | 136.05 | 136.70 | 130.44 | 130.82 | 8,679,503 | -2.00(-1.51%) |
Jan 29, 2024 | 127.09 | 136.89 | 125.80 | 132.82 | 17,772,960 | +7.62(+6.09%) |
Jan 26, 2024 | 127.52 | 128.10 | 121.46 | 125.20 | 13,956,409 | +4.19(+3.46%) |
Jan 25, 2024 | 122.38 | 124.26 | 118.92 | 121.01 | 8,155,001 | -0.33(-0.27%) |
Jan 24, 2024 | 127.28 | 127.97 | 120.79 | 121.34 | 9,089,678 | -2.85(-2.29%) |
Jan 23, 2024 | 122.41 | 126.14 | 120.33 | 124.19 | 9,745,423 | -4.02(-3.14%) |
Jan 22, 2024 | 124.05 | 131.78 | 122.50 | 128.21 | 12,007,575 | +3.46(+2.77%) |
Jan 19, 2024 | 124.34 | 124.82 | 118.02 | 124.75 | 16,695,662 | +0.41(+0.33%) |
Jan 18, 2024 | 133.25 | 137.31 | 123.93 | 124.34 | 14,468,036 | -9.52(-7.11%) |
Jan 17, 2024 | 130.51 | 134.26 | 129.41 | 133.86 | 8,119,389 | -0.02(-0.01%) |
Jan 16, 2024 | 129.44 | 136.40 | 126.88 | 133.88 | 14,773,224 | +3.10(+2.37%) |
Jan 12, 2024 | 137.19 | 141.07 | 130.37 | 130.78 | 20,393,336 | -10.38(-7.35%) |
Jan 11, 2024 | 159.19 | 161.04 | 140.01 | 141.16 | 31,642,068 | -10.13(-6.70%) |
Jan 10, 2024 | 149.21 | 153.47 | 143.15 | 151.29 | 17,858,212 | -0.70(-0.46%) |
Jan 09, 2024 | 159.60 | 159.99 | 151.32 | 151.99 | 12,877,962 | -7.43(-4.66%) |
Jan 08, 2024 | 157.80 | 161.38 | 146.51 | 159.42 | 18,073,720 | +5.44(+3.53%) |
Jan 05, 2024 | 152.67 | 157.69 | 151.09 | 153.98 | 10,876,580 | -1.62(-1.04%) |
Jan 04, 2024 | 152.50 | 161.28 | 148.81 | 155.60 | 14,841,069 | +3.36(+2.21%) |
Jan 03, 2024 | 146.00 | 156.25 | 144.11 | 152.24 | 18,558,328 | -4.64(-2.96%) |
Jan 02, 2024 | 173.02 | 175.57 | 155.35 | 156.88 | 26,459,976 | -17.04(-9.80%) |
Dec 29, 2023 | 186.06 | 187.25 | 171.00 | 173.92 | 19,724,486 | -12.44(-6.68%) |
Dec 28, 2023 | 179.31 | 187.39 | 177.78 | 186.36 | 17,227,094 | +1.12(+0.60%) |
Dec 27, 2023 | 176.32 | 186.97 | 175.50 | 185.24 | 15,485,168 | +13.19(+7.67%) |
Dec 26, 2023 | 174.80 | 178.08 | 169.05 | 172.05 | 12,513,736 | -3.43(-1.95%) |
Dec 22, 2023 | 169.77 | 178.69 | 167.90 | 175.48 | 15,832,953 | +7.45(+4.43%) |
Dec 21, 2023 | 166.71 | 170.17 | 163.10 | 168.03 | 12,047,784 | +6.17(+3.81%) |
Dec 20, 2023 | 164.73 | 169.48 | 160.07 | 161.86 | 15,966,409 | +0.70(+0.43%) |
Dec 19, 2023 | 155.50 | 162.09 | 153.61 | 161.16 | 13,875,271 | +7.73(+5.04%) |
Dec 18, 2023 | 144.81 | 155.01 | 144.00 | 153.43 | 9,923,635 | +5.53(+3.74%) |
Dec 15, 2023 | 151.81 | 151.92 | 146.84 | 147.90 | 11,802,288 | -5.73(-3.73%) |
Dec 14, 2023 | 152.10 | 154.74 | 149.10 | 153.63 | 12,077,233 | +3.17(+2.11%) |
Dec 13, 2023 | 139.62 | 150.65 | 137.15 | 150.46 | 12,446,118 | +10.84(+7.76%) |
Dec 12, 2023 | 139.89 | 141.75 | 135.99 | 139.62 | 8,286,059 | +1.60(+1.16%) |
Dec 11, 2023 | 141.50 | 142.87 | 135.99 | 138.02 | 12,123,794 | -8.60(-5.87%) |
Dec 08, 2023 | 136.19 | 146.74 | 135.85 | 146.62 | 12,023,555 | +10.43(+7.66%) |
Dec 07, 2023 | 131.02 | 138.48 | 130.17 | 136.19 | 9,767,893 | +1.56(+1.16%) |
Dec 06, 2023 | 142.50 | 143.44 | 134.12 | 134.63 | 12,534,503 | -5.57(-3.97%) |
Dec 05, 2023 | 140.00 | 147.86 | 139.18 | 140.20 | 18,187,260 | -0.89(-0.63%) |
Dec 04, 2023 | 143.53 | 146.30 | 137.60 | 141.09 | 21,516,580 | +7.33(+5.48%) |
Dec 01, 2023 | 126.39 | 134.33 | 125.88 | 133.76 | 13,693,562 | +9.04(+7.25%) |
Nov 30, 2023 | 126.06 | 127.14 | 118.40 | 124.72 | 14,047,873 | -3.10(-2.43%) |
Nov 29, 2023 | 127.82 | 131.42 | 126.30 | 127.82 | 13,883,508 | -0.45(-0.35%) |
Nov 28, 2023 | 122.05 | 129.26 | 119.70 | 128.27 | 17,606,188 | +8.50(+7.10%) |
Nov 27, 2023 | 112.58 | 121.46 | 112.18 | 119.77 | 14,175,038 | +4.23(+3.66%) |
Nov 24, 2023 | 108.45 | 116.94 | 107.98 | 115.54 | 11,654,728 | +6.29(+5.76%) |
Nov 22, 2023 | 106.17 | 109.99 | 103.36 | 109.25 | 10,356,519 | +3.76(+3.56%) |
Nov 21, 2023 | 104.00 | 106.06 | 101.34 | 105.49 | 9,252,709 | -0.61(-0.57%) |
Nov 20, 2023 | 100.71 | 106.46 | 100.01 | 106.10 | 10,970,825 | +7.05(+7.12%) |
Nov 17, 2023 | 97.00 | 99.43 | 94.90 | 99.05 | 7,373,824 | +2.13(+2.20%) |
Nov 16, 2023 | 97.68 | 97.89 | 94.45 | 96.92 | 7,065,757 | -1.23(-1.25%) |
Nov 15, 2023 | 93.92 | 100.15 | 93.07 | 98.15 | 11,918,344 | +6.06(+6.58%) |
Nov 14, 2023 | 94.91 | 95.32 | 89.79 | 92.09 | 10,117,683 | -0.55(-0.59%) |
Nov 13, 2023 | 91.78 | 93.27 | 88.62 | 92.64 | 8,853,722 | -0.28(-0.30%) |
Nov 10, 2023 | 94.40 | 96.22 | 91.80 | 92.92 | 9,853,319 | +0.06(+0.06%) |
Nov 09, 2023 | 92.90 | 99.82 | 91.37 | 92.86 | 20,901,424 | +4.54(+5.14%) |
Nov 08, 2023 | 88.80 | 89.15 | 84.69 | 88.32 | 7,260,697 | -0.75(-0.84%) |
Nov 07, 2023 | 86.20 | 89.49 | 84.30 | 89.07 | 6,746,206 | +2.70(+3.13%) |
Nov 06, 2023 | 86.82 | 89.27 | 84.09 | 86.37 | 9,878,375 | +0.57(+0.66%) |
Nov 03, 2023 | 83.79 | 88.34 | 82.05 | 85.80 | 12,193,546 | +1.20(+1.42%) |
Nov 02, 2023 | 81.71 | 84.80 | 80.81 | 84.60 | 12,569,591 | +6.79(+8.73%) |