Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 187.26 | 188.00 | 184.72 | 184.99 | 47,666 | -2.93(-1.56%) |
Jun 06, 2024 | 186.87 | 189.47 | 186.11 | 187.92 | 40,453 | +0.64(+0.34%) |
Jun 05, 2024 | 186.81 | 187.75 | 184.65 | 187.28 | 53,127 | +1.85(+1.00%) |
Jun 04, 2024 | 185.00 | 187.91 | 184.84 | 185.43 | 40,154 | -1.48(-0.79%) |
Jun 03, 2024 | 192.34 | 193.25 | 185.81 | 186.91 | 42,207 | -3.08(-1.62%) |
May 31, 2024 | 189.88 | 191.31 | 187.07 | 189.99 | 50,945 | +0.31(+0.16%) |
May 30, 2024 | 189.37 | 190.45 | 188.91 | 189.68 | 39,121 | +2.12(+1.13%) |
May 29, 2024 | 188.33 | 188.80 | 186.62 | 187.56 | 37,982 | -3.76(-1.97%) |
May 28, 2024 | 192.99 | 194.47 | 190.53 | 191.32 | 62,673 | -0.81(-0.42%) |
May 24, 2024 | 191.74 | 192.41 | 188.49 | 192.13 | 51,861 | +1.36(+0.71%) |
May 23, 2024 | 194.17 | 194.17 | 189.75 | 190.77 | 94,245 | -3.01(-1.55%) |
May 22, 2024 | 194.19 | 196.21 | 192.90 | 193.78 | 55,507 | -0.48(-0.25%) |
May 21, 2024 | 193.66 | 195.45 | 193.66 | 194.26 | 59,184 | -0.92(-0.47%) |
May 20, 2024 | 193.93 | 196.30 | 193.93 | 195.18 | 24,574 | +0.94(+0.48%) |
May 17, 2024 | 196.84 | 196.84 | 193.76 | 194.24 | 48,046 | -1.78(-0.91%) |
May 16, 2024 | 199.22 | 199.82 | 195.59 | 196.02 | 52,182 | -4.70(-2.34%) |
May 15, 2024 | 200.05 | 201.54 | 198.87 | 200.72 | 49,834 | +2.02(+1.02%) |
May 14, 2024 | 199.23 | 199.50 | 197.32 | 198.70 | 47,411 | +2.13(+1.08%) |
May 13, 2024 | 199.48 | 199.48 | 196.56 | 196.57 | 56,370 | -1.86(-0.94%) |
May 10, 2024 | 199.49 | 199.49 | 196.28 | 198.43 | 32,227 | +0.13(+0.07%) |
May 09, 2024 | 194.57 | 198.44 | 194.24 | 198.30 | 33,750 | +4.31(+2.22%) |
May 08, 2024 | 193.34 | 195.42 | 193.34 | 193.99 | 35,417 | -0.08(-0.04%) |
May 07, 2024 | 193.28 | 195.41 | 193.22 | 194.07 | 58,059 | +0.82(+0.42%) |
May 06, 2024 | 194.88 | 195.51 | 193.12 | 193.25 | 94,371 | -0.72(-0.37%) |
May 03, 2024 | 190.00 | 195.50 | 177.22 | 193.97 | 114,419 | -1.27(-0.65%) |
May 02, 2024 | 195.69 | 196.06 | 192.69 | 195.24 | 121,816 | +1.31(+0.68%) |
May 01, 2024 | 195.93 | 197.59 | 193.53 | 193.93 | 88,276 | -0.45(-0.23%) |
Apr 30, 2024 | 199.28 | 201.15 | 193.88 | 194.38 | 148,839 | -5.12(-2.57%) |
Apr 29, 2024 | 199.52 | 202.51 | 198.57 | 199.50 | 77,520 | +0.98(+0.49%) |
Apr 26, 2024 | 199.64 | 201.19 | 197.90 | 198.52 | 51,112 | -1.11(-0.56%) |
Apr 25, 2024 | 202.06 | 202.06 | 196.83 | 199.63 | 117,033 | -4.57(-2.24%) |
Apr 24, 2024 | 204.12 | 205.92 | 200.95 | 204.20 | 57,969 | -0.79(-0.39%) |
Apr 23, 2024 | 204.98 | 208.66 | 203.84 | 204.99 | 63,907 | +0.38(+0.19%) |
Apr 22, 2024 | 204.47 | 206.46 | 202.18 | 204.61 | 67,227 | +2.27(+1.12%) |
Apr 19, 2024 | 203.84 | 207.40 | 202.12 | 202.34 | 69,495 | -2.51(-1.23%) |
Apr 18, 2024 | 207.67 | 208.61 | 204.22 | 204.85 | 58,430 | -1.76(-0.85%) |
Apr 17, 2024 | 213.47 | 213.49 | 206.28 | 206.61 | 86,833 | -6.13(-2.88%) |
Apr 16, 2024 | 213.75 | 215.66 | 212.15 | 212.74 | 46,025 | -2.41(-1.12%) |
Apr 15, 2024 | 215.51 | 220.61 | 212.51 | 215.15 | 69,568 | +1.52(+0.71%) |
Apr 12, 2024 | 217.22 | 217.22 | 211.36 | 213.63 | 48,724 | -5.99(-2.73%) |
Apr 11, 2024 | 216.59 | 219.62 | 214.43 | 219.62 | 51,298 | +4.79(+2.23%) |
Apr 10, 2024 | 217.12 | 218.17 | 213.47 | 214.83 | 55,871 | -7.68(-3.45%) |
Apr 09, 2024 | 220.18 | 222.61 | 218.82 | 222.51 | 42,992 | +2.44(+1.11%) |
Apr 08, 2024 | 219.71 | 220.39 | 218.32 | 220.07 | 49,563 | +1.74(+0.80%) |
Apr 05, 2024 | 215.68 | 218.85 | 215.68 | 218.33 | 33,143 | +2.21(+1.02%) |
Apr 04, 2024 | 222.47 | 223.75 | 215.35 | 216.13 | 84,924 | -3.50(-1.59%) |
Apr 03, 2024 | 213.27 | 220.70 | 213.27 | 219.62 | 89,702 | +4.67(+2.17%) |
Apr 02, 2024 | 212.20 | 215.52 | 211.25 | 214.95 | 83,792 | +1.32(+0.62%) |
Apr 01, 2024 | 226.94 | 226.94 | 213.56 | 213.63 | 78,959 | -14.42(-6.32%) |
Mar 28, 2024 | 225.47 | 228.60 | 224.80 | 228.05 | 100,422 | +2.44(+1.08%) |
Mar 27, 2024 | 221.73 | 226.26 | 221.73 | 225.62 | 76,102 | +4.97(+2.25%) |
Mar 26, 2024 | 218.68 | 221.35 | 216.04 | 220.64 | 105,755 | +4.39(+2.03%) |
Mar 25, 2024 | 215.27 | 216.81 | 215.27 | 216.25 | 60,453 | +2.16(+1.01%) |
Mar 22, 2024 | 213.59 | 215.47 | 212.95 | 214.09 | 76,733 | +0.84(+0.39%) |
Mar 21, 2024 | 209.21 | 213.66 | 209.09 | 213.25 | 69,451 | +5.52(+2.66%) |
Mar 20, 2024 | 204.29 | 209.44 | 203.89 | 207.73 | 44,517 | +4.08(+2.00%) |
Mar 19, 2024 | 201.87 | 204.80 | 201.87 | 203.65 | 29,893 | +1.78(+0.88%) |
Mar 18, 2024 | 204.85 | 207.00 | 201.57 | 201.87 | 59,451 | -2.90(-1.41%) |
Mar 15, 2024 | 203.13 | 206.54 | 203.13 | 204.77 | 118,146 | +0.85(+0.42%) |
Mar 14, 2024 | 205.07 | 205.07 | 201.60 | 203.92 | 79,100 | -1.98(-0.96%) |
Mar 13, 2024 | 201.19 | 207.22 | 201.19 | 205.90 | 58,635 | +4.30(+2.13%) |
Mar 12, 2024 | 202.65 | 202.65 | 200.42 | 201.59 | 42,348 | -0.57(-0.28%) |
Mar 11, 2024 | 203.54 | 203.54 | 200.77 | 202.16 | 61,689 | -0.86(-0.42%) |
Mar 08, 2024 | 207.84 | 209.47 | 202.68 | 203.02 | 100,918 | -2.99(-1.45%) |
Mar 07, 2024 | 203.39 | 207.32 | 203.39 | 206.01 | 64,210 | +3.28(+1.62%) |
Mar 06, 2024 | 202.75 | 203.38 | 200.13 | 202.73 | 62,327 | +1.08(+0.53%) |
Mar 05, 2024 | 203.84 | 205.47 | 199.88 | 201.66 | 52,545 | -3.09(-1.51%) |
Mar 04, 2024 | 204.19 | 205.59 | 202.04 | 204.74 | 47,285 | +2.31(+1.14%) |
Mar 01, 2024 | 203.33 | 203.33 | 201.26 | 202.43 | 68,108 | +0.39(+0.19%) |
Feb 29, 2024 | 205.27 | 205.69 | 201.59 | 202.04 | 84,779 | -0.43(-0.21%) |
Feb 28, 2024 | 199.73 | 203.22 | 199.73 | 202.47 | 80,280 | +0.64(+0.32%) |
Feb 27, 2024 | 201.69 | 202.88 | 200.02 | 201.83 | 88,501 | +2.73(+1.37%) |
Feb 26, 2024 | 202.24 | 204.06 | 198.08 | 199.11 | 118,053 | -4.19(-2.06%) |
Feb 23, 2024 | 207.15 | 209.75 | 188.13 | 203.30 | 166,733 | -10.76(-5.02%) |
Feb 22, 2024 | 212.83 | 214.94 | 212.51 | 214.06 | 64,509 | -0.23(-0.11%) |
Feb 21, 2024 | 215.58 | 215.58 | 212.87 | 214.29 | 47,669 | -1.37(-0.63%) |
Feb 20, 2024 | 214.19 | 216.90 | 213.30 | 215.66 | 64,795 | -1.41(-0.65%) |
Feb 16, 2024 | 219.40 | 221.73 | 217.04 | 217.07 | 91,753 | -3.87(-1.75%) |
Feb 15, 2024 | 218.25 | 221.73 | 217.35 | 220.93 | 60,203 | +3.46(+1.59%) |
Feb 14, 2024 | 215.73 | 218.47 | 209.75 | 217.47 | 64,473 | +5.48(+2.59%) |
Feb 13, 2024 | 218.45 | 218.45 | 210.03 | 211.99 | 114,549 | -12.94(-5.75%) |
Feb 12, 2024 | 218.13 | 231.12 | 218.13 | 224.94 | 155,621 | +6.85(+3.14%) |
Feb 09, 2024 | 215.54 | 218.76 | 214.37 | 218.09 | 60,638 | +2.34(+1.08%) |
Feb 08, 2024 | 216.15 | 217.43 | 214.04 | 215.75 | 67,544 | +0.18(+0.08%) |
Feb 07, 2024 | 213.62 | 215.57 | 212.04 | 215.57 | 62,619 | +1.83(+0.86%) |
Feb 06, 2024 | 214.73 | 216.10 | 213.30 | 213.74 | 42,745 | -0.07(-0.03%) |
Feb 05, 2024 | 214.79 | 215.59 | 212.04 | 213.81 | 38,532 | -3.68(-1.69%) |
Feb 02, 2024 | 212.91 | 218.09 | 211.94 | 217.49 | 42,692 | +2.13(+0.99%) |
Feb 01, 2024 | 213.57 | 215.45 | 208.89 | 215.36 | 62,147 | +3.34(+1.57%) |
Jan 31, 2024 | 216.14 | 216.39 | 210.71 | 212.02 | 63,662 | -3.72(-1.72%) |
Jan 30, 2024 | 215.15 | 217.22 | 214.65 | 215.74 | 53,652 | -0.97(-0.45%) |
Jan 29, 2024 | 213.16 | 217.41 | 211.75 | 216.71 | 53,981 | +3.96(+1.86%) |
Jan 26, 2024 | 213.50 | 213.97 | 211.15 | 212.74 | 39,688 | +0.66(+0.31%) |
Jan 25, 2024 | 212.13 | 215.34 | 209.34 | 212.08 | 46,605 | +3.08(+1.47%) |
Jan 24, 2024 | 212.15 | 212.15 | 207.98 | 209.01 | 54,331 | -0.35(-0.17%) |
Jan 23, 2024 | 211.18 | 213.54 | 208.40 | 209.35 | 46,182 | +0.50(+0.24%) |
Jan 22, 2024 | 206.75 | 209.66 | 206.75 | 208.86 | 63,610 | +3.97(+1.94%) |
Jan 19, 2024 | 203.20 | 204.89 | 200.12 | 204.89 | 86,774 | +2.59(+1.28%) |
Jan 18, 2024 | 200.80 | 202.44 | 199.91 | 202.30 | 75,486 | +3.11(+1.56%) |
Jan 17, 2024 | 200.66 | 201.73 | 197.97 | 199.20 | 64,020 | -4.19(-2.06%) |
Jan 16, 2024 | 202.32 | 203.39 | 200.80 | 203.39 | 137,498 | +0.57(+0.28%) |
Jan 12, 2024 | 202.03 | 203.12 | 201.50 | 202.82 | 86,050 | +2.86(+1.43%) |
Jan 11, 2024 | 199.38 | 200.05 | 196.29 | 199.97 | 100,903 | +0.65(+0.33%) |
Jan 10, 2024 | 198.60 | 199.76 | 197.07 | 199.32 | 52,895 | +1.35(+0.68%) |
Jan 09, 2024 | 197.67 | 198.71 | 195.89 | 197.97 | 45,876 | -2.81(-1.40%) |
Jan 08, 2024 | 200.87 | 201.30 | 198.76 | 200.78 | 50,500 | +0.91(+0.45%) |
Jan 05, 2024 | 199.16 | 200.91 | 198.40 | 199.88 | 126,115 | -0.91(-0.45%) |
Jan 04, 2024 | 202.13 | 202.36 | 199.92 | 200.78 | 103,727 | -0.34(-0.17%) |
Jan 03, 2024 | 204.53 | 204.53 | 200.54 | 201.12 | 73,002 | -4.32(-2.10%) |
Jan 02, 2024 | 207.48 | 209.00 | 205.08 | 205.44 | 57,937 | -4.22(-2.01%) |
Dec 29, 2023 | 210.47 | 211.35 | 208.18 | 209.66 | 36,022 | -1.28(-0.61%) |
Dec 28, 2023 | 211.08 | 213.02 | 209.69 | 210.94 | 41,453 | -1.78(-0.83%) |
Dec 27, 2023 | 213.46 | 215.80 | 210.88 | 212.72 | 46,544 | +0.23(+0.11%) |
Dec 26, 2023 | 212.60 | 213.91 | 211.27 | 212.49 | 35,723 | +1.22(+0.58%) |
Dec 22, 2023 | 208.87 | 212.27 | 208.84 | 211.27 | 45,563 | +3.93(+1.90%) |
Dec 21, 2023 | 207.96 | 209.21 | 206.43 | 207.34 | 41,687 | +1.78(+0.86%) |
Dec 20, 2023 | 206.81 | 212.37 | 205.18 | 205.56 | 56,139 | -0.63(-0.30%) |
Dec 19, 2023 | 203.87 | 206.74 | 203.87 | 206.19 | 42,004 | +4.44(+2.20%) |
Dec 18, 2023 | 203.03 | 203.38 | 200.23 | 201.75 | 43,736 | -0.05(-0.02%) |
Dec 15, 2023 | 203.70 | 203.70 | 199.98 | 201.80 | 154,836 | -1.64(-0.80%) |
Dec 14, 2023 | 200.71 | 205.11 | 200.71 | 203.44 | 65,280 | +6.62(+3.37%) |
Dec 13, 2023 | 191.33 | 198.27 | 189.70 | 196.81 | 67,661 | +5.11(+2.66%) |
Dec 12, 2023 | 191.76 | 194.04 | 188.92 | 191.71 | 42,594 | +0.10(+0.05%) |
Dec 11, 2023 | 191.64 | 192.56 | 189.56 | 191.61 | 47,187 | -0.03(-0.02%) |
Dec 08, 2023 | 188.44 | 192.38 | 186.63 | 191.64 | 55,890 | +4.11(+2.19%) |
Dec 07, 2023 | 185.32 | 187.63 | 181.84 | 187.53 | 60,995 | +3.39(+1.84%) |
Dec 06, 2023 | 186.47 | 188.45 | 184.13 | 184.14 | 48,289 | -0.63(-0.34%) |
Dec 05, 2023 | 186.83 | 187.45 | 184.35 | 184.76 | 37,541 | -3.40(-1.81%) |
Dec 04, 2023 | 186.97 | 189.48 | 186.03 | 188.17 | 42,657 | +1.20(+0.64%) |