Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 264.00 | 264.68 | 260.81 | 263.04 | 1,099,370 | -0.88(-0.33%) |
Jun 11, 2024 | 267.61 | 268.00 | 263.54 | 263.92 | 1,615,837 | -3.77(-1.41%) |
Jun 10, 2024 | 267.46 | 268.49 | 265.16 | 267.69 | 2,052,731 | +0.47(+0.18%) |
Jun 07, 2024 | 265.54 | 269.75 | 265.51 | 267.22 | 1,523,808 | +3.47(+1.32%) |
Jun 06, 2024 | 264.80 | 266.90 | 262.68 | 263.75 | 1,106,003 | -0.39(-0.15%) |
Jun 05, 2024 | 265.80 | 266.17 | 262.60 | 264.14 | 856,157 | -0.67(-0.25%) |
Jun 04, 2024 | 265.15 | 266.12 | 263.27 | 264.81 | 1,385,457 | -1.83(-0.69%) |
Jun 03, 2024 | 270.00 | 270.19 | 265.05 | 266.64 | 1,107,944 | -4.18(-1.54%) |
May 31, 2024 | 265.72 | 271.28 | 265.39 | 270.82 | 3,170,593 | +5.67(+2.14%) |
May 30, 2024 | 261.00 | 265.89 | 261.00 | 265.15 | 1,349,217 | +3.62(+1.38%) |
May 29, 2024 | 262.87 | 263.60 | 261.27 | 261.53 | 1,329,681 | -1.11(-0.42%) |
May 28, 2024 | 265.01 | 265.01 | 262.39 | 262.64 | 1,300,014 | -2.12(-0.80%) |
May 24, 2024 | 263.78 | 265.45 | 263.53 | 264.76 | 862,637 | +1.68(+0.64%) |
May 23, 2024 | 268.75 | 268.75 | 262.52 | 263.08 | 1,403,277 | -4.36(-1.63%) |
May 22, 2024 | 265.10 | 268.95 | 265.02 | 267.44 | 1,687,229 | +2.44(+0.92%) |
May 21, 2024 | 264.96 | 267.29 | 264.62 | 265.00 | 1,412,941 | +0.86(+0.33%) |
May 20, 2024 | 274.74 | 275.37 | 264.03 | 264.14 | 2,069,393 | -10.14(-3.70%) |
May 17, 2024 | 267.40 | 275.41 | 266.21 | 274.28 | 4,303,258 | +9.40(+3.55%) |
May 16, 2024 | 269.66 | 270.16 | 260.50 | 264.88 | 4,866,292 | +11.91(+4.71%) |
May 15, 2024 | 252.40 | 253.72 | 251.99 | 252.97 | 1,093,077 | -0.19(-0.08%) |
May 14, 2024 | 254.44 | 255.19 | 252.59 | 253.16 | 1,163,758 | -1.38(-0.54%) |
May 13, 2024 | 255.03 | 255.44 | 253.19 | 254.54 | 1,001,908 | -0.30(-0.12%) |
May 10, 2024 | 255.00 | 255.49 | 253.62 | 254.84 | 660,236 | +0.80(+0.31%) |
May 09, 2024 | 251.26 | 254.33 | 250.90 | 254.04 | 1,128,932 | +2.41(+0.96%) |
May 08, 2024 | 253.50 | 253.61 | 251.32 | 251.63 | 1,398,939 | -0.32(-0.13%) |
May 07, 2024 | 252.95 | 253.18 | 251.74 | 251.95 | 1,223,576 | -0.10(-0.04%) |
May 06, 2024 | 250.18 | 252.09 | 249.90 | 252.05 | 761,851 | +3.51(+1.41%) |
May 03, 2024 | 248.93 | 250.45 | 244.84 | 248.54 | 1,444,710 | -1.71(-0.68%) |
May 02, 2024 | 250.52 | 251.34 | 248.54 | 250.25 | 1,588,660 | +0.32(+0.13%) |
May 01, 2024 | 249.13 | 251.74 | 249.13 | 249.93 | 1,158,350 | +1.29(+0.52%) |
Apr 30, 2024 | 249.66 | 250.30 | 248.25 | 248.64 | 1,862,884 | -0.58(-0.23%) |
Apr 29, 2024 | 245.57 | 249.35 | 245.51 | 249.22 | 2,218,381 | +3.77(+1.54%) |
Apr 26, 2024 | 243.99 | 246.91 | 243.14 | 245.45 | 1,565,901 | -0.51(-0.21%) |
Apr 25, 2024 | 242.75 | 246.36 | 242.25 | 245.96 | 1,920,480 | +2.95(+1.21%) |
Apr 24, 2024 | 240.57 | 243.60 | 238.85 | 243.01 | 3,228,784 | -6.87(-2.75%) |
Apr 23, 2024 | 251.82 | 252.95 | 249.14 | 249.88 | 1,916,936 | -1.62(-0.64%) |
Apr 22, 2024 | 251.02 | 253.57 | 250.00 | 251.50 | 1,639,066 | +1.29(+0.52%) |
Apr 19, 2024 | 247.04 | 250.63 | 244.97 | 250.21 | 2,573,609 | +4.82(+1.96%) |
Apr 18, 2024 | 245.20 | 246.08 | 244.41 | 245.39 | 1,565,900 | +1.86(+0.76%) |
Apr 17, 2024 | 243.58 | 244.99 | 241.38 | 243.53 | 1,797,247 | -1.68(-0.69%) |
Apr 16, 2024 | 245.91 | 246.63 | 244.62 | 245.21 | 1,257,329 | +0.77(+0.32%) |
Apr 15, 2024 | 249.35 | 249.39 | 244.21 | 244.44 | 1,478,705 | -1.37(-0.56%) |
Apr 12, 2024 | 244.58 | 246.01 | 243.81 | 245.81 | 1,506,617 | +1.28(+0.52%) |
Apr 11, 2024 | 247.00 | 247.06 | 244.06 | 244.53 | 2,263,845 | -3.47(-1.40%) |
Apr 10, 2024 | 248.40 | 250.57 | 247.07 | 248.00 | 1,341,587 | -0.03(-0.01%) |
Apr 09, 2024 | 253.32 | 253.69 | 246.85 | 248.03 | 1,424,989 | -5.13(-2.03%) |
Apr 08, 2024 | 252.56 | 253.88 | 251.82 | 253.16 | 1,271,195 | +0.26(+0.10%) |
Apr 05, 2024 | 254.00 | 254.71 | 252.44 | 252.90 | 1,266,199 | +0.67(+0.27%) |
Apr 04, 2024 | 255.31 | 257.07 | 252.02 | 252.23 | 1,331,044 | -2.56(-1.00%) |
Apr 03, 2024 | 256.06 | 257.00 | 254.60 | 254.79 | 1,102,234 | -1.55(-0.60%) |
Apr 02, 2024 | 257.86 | 258.28 | 256.06 | 256.34 | 928,934 | -1.06(-0.41%) |
Apr 01, 2024 | 258.97 | 259.00 | 256.60 | 257.40 | 753,394 | -1.73(-0.67%) |
Mar 28, 2024 | 259.18 | 259.92 | 257.96 | 259.13 | 1,970,086 | +0.63(+0.24%) |
Mar 27, 2024 | 256.98 | 258.59 | 256.60 | 258.50 | 1,493,616 | +2.42(+0.95%) |
Mar 26, 2024 | 254.78 | 257.56 | 254.41 | 256.08 | 2,358,741 | +0.47(+0.18%) |
Mar 25, 2024 | 256.08 | 256.90 | 255.04 | 255.61 | 1,332,261 | +0.10(+0.04%) |
Mar 22, 2024 | 256.60 | 257.32 | 255.40 | 255.51 | 1,198,172 | -0.80(-0.31%) |
Mar 21, 2024 | 257.59 | 258.00 | 255.84 | 256.31 | 2,748,115 | -2.20(-0.85%) |
Mar 20, 2024 | 258.08 | 260.09 | 257.63 | 258.51 | 1,774,774 | +0.03(+0.01%) |
Mar 19, 2024 | 259.00 | 259.69 | 258.06 | 258.48 | 1,611,216 | +0.84(+0.33%) |
Mar 18, 2024 | 256.52 | 258.29 | 256.01 | 257.64 | 1,267,405 | +1.35(+0.53%) |
Mar 15, 2024 | 255.33 | 258.75 | 255.33 | 256.29 | 3,390,965 | -1.34(-0.52%) |
Mar 14, 2024 | 257.47 | 259.56 | 255.22 | 257.63 | 1,505,369 | -1.72(-0.66%) |
Mar 13, 2024 | 257.64 | 259.72 | 256.78 | 259.35 | 1,677,615 | +2.45(+0.95%) |
Mar 12, 2024 | 254.04 | 257.30 | 253.40 | 256.90 | 1,944,908 | +2.74(+1.08%) |
Mar 11, 2024 | 247.68 | 255.03 | 247.47 | 254.16 | 2,159,901 | +6.17(+2.49%) |
Mar 08, 2024 | 247.76 | 248.87 | 246.36 | 247.99 | 1,343,640 | -0.01(-0.00%) |
Mar 07, 2024 | 249.34 | 250.71 | 247.64 | 248.00 | 1,726,287 | -1.72(-0.69%) |
Mar 06, 2024 | 248.78 | 250.35 | 246.76 | 249.72 | 1,780,255 | +1.19(+0.48%) |
Mar 05, 2024 | 247.43 | 249.08 | 247.04 | 248.54 | 1,444,849 | +1.10(+0.44%) |
Mar 04, 2024 | 248.64 | 249.80 | 247.25 | 247.44 | 2,010,347 | -2.35(-0.94%) |
Mar 01, 2024 | 250.42 | 251.14 | 249.07 | 249.79 | 1,639,991 | -1.05(-0.42%) |
Feb 29, 2024 | 253.10 | 253.10 | 249.62 | 250.84 | 2,404,871 | -1.90(-0.75%) |
Feb 28, 2024 | 254.16 | 254.16 | 252.59 | 252.74 | 1,434,625 | -1.29(-0.51%) |
Feb 27, 2024 | 253.18 | 254.18 | 252.24 | 254.03 | 962,392 | +0.03(+0.01%) |
Feb 26, 2024 | 255.27 | 256.99 | 253.84 | 254.00 | 1,255,928 | -1.17(-0.46%) |
Feb 23, 2024 | 255.62 | 256.78 | 253.87 | 255.16 | 1,156,874 | +0.57(+0.22%) |
Feb 22, 2024 | 251.82 | 254.87 | 249.88 | 254.60 | 1,237,547 | +3.47(+1.38%) |
Feb 21, 2024 | 251.43 | 252.32 | 249.35 | 251.13 | 995,287 | +1.45(+0.58%) |
Feb 20, 2024 | 249.55 | 251.72 | 249.30 | 249.68 | 1,252,386 | -0.39(-0.16%) |
Feb 16, 2024 | 250.34 | 251.87 | 249.17 | 250.07 | 1,333,875 | -0.16(-0.06%) |
Feb 15, 2024 | 247.56 | 250.93 | 247.45 | 250.23 | 1,452,745 | +2.93(+1.18%) |
Feb 14, 2024 | 246.18 | 247.97 | 245.66 | 247.30 | 2,061,105 | +1.30(+0.53%) |
Feb 13, 2024 | 248.09 | 249.48 | 244.15 | 246.00 | 1,510,019 | -1.19(-0.48%) |
Feb 12, 2024 | 246.53 | 248.38 | 245.69 | 247.19 | 1,238,752 | +0.80(+0.32%) |
Feb 09, 2024 | 242.52 | 246.46 | 242.52 | 246.39 | 1,476,154 | +2.86(+1.17%) |
Feb 08, 2024 | 245.24 | 246.01 | 241.60 | 243.53 | 1,636,112 | -2.54(-1.03%) |
Feb 07, 2024 | 246.83 | 247.53 | 245.05 | 246.07 | 1,989,070 | -0.78(-0.31%) |
Feb 06, 2024 | 248.27 | 248.79 | 246.31 | 246.85 | 1,430,593 | -1.57(-0.63%) |
Feb 05, 2024 | 245.51 | 248.79 | 245.02 | 248.43 | 2,146,090 | +2.55(+1.04%) |
Feb 02, 2024 | 245.01 | 247.37 | 245.01 | 245.88 | 2,101,552 | +1.74(+0.71%) |
Feb 01, 2024 | 243.92 | 245.06 | 241.56 | 244.14 | 2,041,636 | -0.05(-0.02%) |
Jan 31, 2024 | 246.38 | 247.73 | 243.41 | 244.19 | 3,542,623 | +1.82(+0.75%) |
Jan 30, 2024 | 242.78 | 243.18 | 241.33 | 242.37 | 2,649,863 | +0.40(+0.16%) |
Jan 29, 2024 | 239.95 | 242.12 | 239.41 | 241.97 | 1,744,237 | +1.52(+0.63%) |
Jan 26, 2024 | 240.25 | 240.74 | 239.33 | 240.44 | 1,769,912 | +0.03(+0.01%) |
Jan 25, 2024 | 240.90 | 242.39 | 238.38 | 240.41 | 2,026,808 | -0.37(-0.15%) |
Jan 24, 2024 | 240.94 | 243.53 | 240.46 | 240.78 | 2,483,170 | +1.23(+0.51%) |
Jan 23, 2024 | 239.21 | 241.33 | 238.94 | 239.56 | 2,242,701 | +1.35(+0.57%) |
Jan 22, 2024 | 236.88 | 239.54 | 236.88 | 238.21 | 2,558,704 | +1.67(+0.71%) |
Jan 19, 2024 | 232.15 | 237.25 | 231.59 | 236.54 | 3,561,419 | +7.27(+3.17%) |
Jan 18, 2024 | 227.44 | 229.48 | 225.99 | 229.27 | 1,284,749 | +1.77(+0.78%) |
Jan 17, 2024 | 227.25 | 231.51 | 226.93 | 227.50 | 2,171,637 | +0.52(+0.23%) |
Jan 16, 2024 | 227.07 | 227.88 | 225.31 | 226.98 | 1,660,454 | +0.18(+0.08%) |
Jan 12, 2024 | 227.94 | 228.67 | 225.81 | 226.80 | 1,451,550 | -0.16(-0.07%) |
Jan 11, 2024 | 225.25 | 227.34 | 224.00 | 226.96 | 1,560,301 | +2.45(+1.09%) |
Jan 10, 2024 | 224.00 | 225.33 | 222.81 | 224.51 | 1,722,467 | -0.06(-0.03%) |
Jan 09, 2024 | 225.45 | 225.45 | 222.12 | 224.56 | 1,297,561 | -0.89(-0.39%) |
Jan 08, 2024 | 226.90 | 227.24 | 222.95 | 225.45 | 1,540,574 | -1.50(-0.66%) |
Jan 05, 2024 | 227.96 | 228.36 | 225.88 | 226.95 | 1,444,001 | +0.40(+0.18%) |
Jan 04, 2024 | 227.99 | 229.43 | 226.53 | 226.55 | 1,589,122 | +0.89(+0.39%) |
Jan 03, 2024 | 228.32 | 228.73 | 225.60 | 225.66 | 1,817,073 | -0.94(-0.41%) |
Jan 02, 2024 | 225.62 | 227.72 | 225.55 | 226.60 | 2,526,337 | +1.35(+0.60%) |
Dec 29, 2023 | 223.66 | 225.87 | 223.54 | 225.25 | 1,677,126 | +1.56(+0.70%) |
Dec 28, 2023 | 223.66 | 224.87 | 223.34 | 223.69 | 1,331,816 | +1.73(+0.78%) |
Dec 27, 2023 | 220.28 | 222.35 | 220.28 | 221.95 | 1,012,706 | +0.62(+0.28%) |
Dec 26, 2023 | 219.50 | 221.72 | 219.50 | 221.34 | 1,137,982 | +1.30(+0.59%) |
Dec 22, 2023 | 220.10 | 221.00 | 219.48 | 220.04 | 1,007,844 | +0.75(+0.34%) |
Dec 21, 2023 | 217.36 | 219.44 | 216.19 | 219.29 | 1,578,200 | +1.21(+0.55%) |
Dec 20, 2023 | 219.54 | 220.69 | 218.00 | 218.09 | 1,677,709 | -2.99(-1.35%) |
Dec 19, 2023 | 219.54 | 221.14 | 218.74 | 221.08 | 1,860,117 | +1.50(+0.68%) |
Dec 18, 2023 | 219.54 | 220.87 | 218.46 | 219.58 | 1,497,146 | +0.24(+0.11%) |
Dec 15, 2023 | 218.49 | 221.14 | 216.82 | 219.34 | 5,593,219 | -0.44(-0.20%) |
Dec 14, 2023 | 223.89 | 223.89 | 217.45 | 219.78 | 4,855,779 | -4.72(-2.10%) |
Dec 13, 2023 | 225.30 | 226.62 | 224.17 | 224.51 | 2,355,276 | -0.95(-0.42%) |
Dec 12, 2023 | 223.92 | 226.36 | 223.18 | 225.46 | 1,807,930 | +2.58(+1.16%) |
Dec 11, 2023 | 222.32 | 223.56 | 220.67 | 222.88 | 2,134,201 | +1.55(+0.70%) |
Dec 08, 2023 | 221.32 | 221.86 | 220.07 | 221.33 | 2,569,117 | -0.22(-0.10%) |
Dec 07, 2023 | 223.40 | 223.69 | 221.34 | 221.55 | 2,220,373 | -1.15(-0.52%) |
Dec 06, 2023 | 225.44 | 226.18 | 221.25 | 222.70 | 1,856,066 | -2.57(-1.14%) |
Dec 05, 2023 | 226.06 | 227.11 | 224.85 | 225.27 | 1,648,599 | -1.23(-0.54%) |
Dec 04, 2023 | 226.83 | 228.76 | 225.90 | 226.50 | 2,180,043 | -0.54(-0.24%) |