Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 277.07 | 279.47 | 276.17 | 279.16 | 331,317 | +0.17(+0.06%) |
Jun 12, 2024 | 281.15 | 281.15 | 276.05 | 278.99 | 630,844 | -0.15(-0.05%) |
Jun 11, 2024 | 280.00 | 281.41 | 276.16 | 279.14 | 408,784 | -1.72(-0.61%) |
Jun 10, 2024 | 280.74 | 282.97 | 279.99 | 280.86 | 339,842 | +0.80(+0.29%) |
Jun 07, 2024 | 282.35 | 283.88 | 278.78 | 280.06 | 407,708 | -0.12(-0.04%) |
Jun 06, 2024 | 284.69 | 286.52 | 279.93 | 280.18 | 286,891 | -4.65(-1.63%) |
Jun 05, 2024 | 283.16 | 285.99 | 279.87 | 284.83 | 571,847 | +1.84(+0.65%) |
Jun 04, 2024 | 284.46 | 287.23 | 281.18 | 282.99 | 670,365 | -2.95(-1.03%) |
Jun 03, 2024 | 285.39 | 286.18 | 282.75 | 285.94 | 701,878 | -0.27(-0.09%) |
May 31, 2024 | 280.00 | 287.80 | 279.79 | 286.21 | 896,814 | +6.83(+2.44%) |
May 30, 2024 | 279.68 | 282.28 | 278.31 | 279.38 | 518,893 | -0.52(-0.19%) |
May 29, 2024 | 281.70 | 282.52 | 278.91 | 279.90 | 417,677 | -2.95(-1.04%) |
May 28, 2024 | 285.11 | 286.06 | 281.30 | 282.85 | 518,452 | -1.55(-0.55%) |
May 24, 2024 | 276.88 | 284.61 | 275.44 | 284.40 | 656,920 | +9.91(+3.61%) |
May 23, 2024 | 273.38 | 277.31 | 272.14 | 274.49 | 557,622 | +1.82(+0.67%) |
May 22, 2024 | 269.07 | 273.30 | 268.02 | 272.67 | 538,588 | +3.02(+1.12%) |
May 21, 2024 | 269.93 | 269.93 | 266.39 | 269.65 | 292,656 | +0.23(+0.09%) |
May 20, 2024 | 267.40 | 271.64 | 266.11 | 269.42 | 282,794 | +1.95(+0.73%) |
May 17, 2024 | 268.38 | 269.60 | 267.12 | 267.47 | 307,199 | +0.23(+0.09%) |
May 16, 2024 | 267.80 | 270.40 | 265.69 | 267.24 | 450,449 | -0.23(-0.09%) |
May 15, 2024 | 266.89 | 268.88 | 264.34 | 267.47 | 424,647 | -0.64(-0.24%) |
May 14, 2024 | 265.35 | 269.19 | 262.80 | 268.11 | 652,815 | +0.98(+0.37%) |
May 13, 2024 | 267.06 | 270.64 | 266.30 | 267.13 | 317,669 | -1.21(-0.45%) |
May 10, 2024 | 263.96 | 268.41 | 262.65 | 268.34 | 601,005 | +3.82(+1.44%) |
May 09, 2024 | 265.83 | 267.26 | 263.52 | 264.52 | 393,792 | -2.21(-0.83%) |
May 08, 2024 | 268.98 | 269.04 | 264.78 | 266.73 | 422,412 | -1.94(-0.72%) |
May 07, 2024 | 272.82 | 274.64 | 268.37 | 268.67 | 582,409 | -3.68(-1.35%) |
May 06, 2024 | 270.94 | 273.66 | 270.28 | 272.35 | 465,597 | +1.86(+0.69%) |
May 03, 2024 | 267.98 | 270.85 | 264.72 | 270.49 | 481,408 | +1.32(+0.49%) |
May 02, 2024 | 266.45 | 271.51 | 266.45 | 269.17 | 562,703 | +3.98(+1.50%) |
May 01, 2024 | 274.69 | 275.81 | 264.22 | 265.19 | 1,327,902 | -3.63(-1.35%) |
Apr 30, 2024 | 274.69 | 274.69 | 268.00 | 268.83 | 775,456 | -4.78(-1.75%) |
Apr 29, 2024 | 265.88 | 273.76 | 265.88 | 273.60 | 653,122 | +7.58(+2.85%) |
Apr 26, 2024 | 264.58 | 266.29 | 262.69 | 266.02 | 394,653 | +0.90(+0.34%) |
Apr 25, 2024 | 264.21 | 266.00 | 260.30 | 265.12 | 872,437 | +0.88(+0.33%) |
Apr 24, 2024 | 267.61 | 267.80 | 264.20 | 264.24 | 388,964 | -2.36(-0.88%) |
Apr 23, 2024 | 265.15 | 266.72 | 261.99 | 266.60 | 410,638 | +2.61(+0.99%) |
Apr 22, 2024 | 264.30 | 267.32 | 261.50 | 263.99 | 420,639 | +1.70(+0.65%) |
Apr 19, 2024 | 259.00 | 262.81 | 257.85 | 262.30 | 450,312 | +2.82(+1.09%) |
Apr 18, 2024 | 260.14 | 261.18 | 257.47 | 259.48 | 296,199 | +0.66(+0.25%) |
Apr 17, 2024 | 259.72 | 262.56 | 257.12 | 258.82 | 281,196 | -1.00(-0.38%) |
Apr 16, 2024 | 262.06 | 263.16 | 257.76 | 259.82 | 290,633 | -2.89(-1.10%) |
Apr 15, 2024 | 263.85 | 267.62 | 261.57 | 262.70 | 621,695 | +1.88(+0.72%) |
Apr 12, 2024 | 263.01 | 264.16 | 258.04 | 260.83 | 563,927 | -2.20(-0.84%) |
Apr 11, 2024 | 260.03 | 264.37 | 258.45 | 263.02 | 728,886 | +3.78(+1.46%) |
Apr 10, 2024 | 258.48 | 264.11 | 258.48 | 259.25 | 585,217 | +1.33(+0.51%) |
Apr 09, 2024 | 265.54 | 265.54 | 257.49 | 257.92 | 489,574 | -3.09(-1.18%) |
Apr 08, 2024 | 260.01 | 262.25 | 258.56 | 261.01 | 205,408 | +1.00(+0.38%) |
Apr 05, 2024 | 259.57 | 263.65 | 258.14 | 260.01 | 359,410 | +3.88(+1.52%) |
Apr 04, 2024 | 259.90 | 264.44 | 255.35 | 256.12 | 559,952 | -6.91(-2.63%) |
Apr 03, 2024 | 263.42 | 266.68 | 262.99 | 263.04 | 348,621 | -0.37(-0.14%) |
Apr 02, 2024 | 265.70 | 267.33 | 262.31 | 263.40 | 417,265 | -2.66(-1.00%) |
Apr 01, 2024 | 263.90 | 267.87 | 262.32 | 266.06 | 308,188 | +2.16(+0.82%) |
Mar 28, 2024 | 263.44 | 264.54 | 261.34 | 263.90 | 303,363 | +1.61(+0.61%) |
Mar 27, 2024 | 260.60 | 262.47 | 259.33 | 262.30 | 423,187 | +2.37(+0.91%) |
Mar 26, 2024 | 262.60 | 264.42 | 259.43 | 259.93 | 436,042 | -2.31(-0.88%) |
Mar 25, 2024 | 260.62 | 263.95 | 258.16 | 262.24 | 515,913 | +2.16(+0.83%) |
Mar 22, 2024 | 270.69 | 271.58 | 259.88 | 260.08 | 705,985 | -13.39(-4.89%) |
Mar 21, 2024 | 268.56 | 274.04 | 266.96 | 273.46 | 434,319 | +4.90(+1.83%) |
Mar 20, 2024 | 268.97 | 270.14 | 265.94 | 268.56 | 501,866 | -0.85(-0.32%) |
Mar 19, 2024 | 268.84 | 271.27 | 267.92 | 269.41 | 426,985 | -0.04(-0.01%) |
Mar 18, 2024 | 267.03 | 271.69 | 266.31 | 269.45 | 507,288 | +1.31(+0.49%) |
Mar 15, 2024 | 262.34 | 268.85 | 262.34 | 268.14 | 508,102 | +4.19(+1.59%) |
Mar 14, 2024 | 265.39 | 266.67 | 261.99 | 263.94 | 738,041 | +1.67(+0.64%) |
Mar 13, 2024 | 264.97 | 265.87 | 261.71 | 262.28 | 443,396 | -2.69(-1.01%) |
Mar 12, 2024 | 265.58 | 266.60 | 262.47 | 264.96 | 555,077 | +1.15(+0.44%) |
Mar 11, 2024 | 263.38 | 264.74 | 260.54 | 263.81 | 343,036 | +0.43(+0.16%) |
Mar 08, 2024 | 268.01 | 268.68 | 263.36 | 263.38 | 291,287 | -4.76(-1.77%) |
Mar 07, 2024 | 266.04 | 268.62 | 264.41 | 268.14 | 430,491 | +2.05(+0.77%) |
Mar 06, 2024 | 264.07 | 266.24 | 260.60 | 266.10 | 478,818 | +2.34(+0.89%) |
Mar 05, 2024 | 264.81 | 265.96 | 260.90 | 263.75 | 474,183 | -3.34(-1.25%) |
Mar 04, 2024 | 265.53 | 270.18 | 265.22 | 267.10 | 555,864 | +1.46(+0.55%) |
Mar 01, 2024 | 267.30 | 268.07 | 262.85 | 265.64 | 449,466 | -1.65(-0.62%) |
Feb 29, 2024 | 267.46 | 268.92 | 264.62 | 267.29 | 733,136 | -0.48(-0.18%) |
Feb 28, 2024 | 265.83 | 270.49 | 265.50 | 267.76 | 499,018 | +0.42(+0.16%) |
Feb 27, 2024 | 267.00 | 269.62 | 265.48 | 267.35 | 629,780 | +0.02(+0.01%) |
Feb 26, 2024 | 262.41 | 267.69 | 261.55 | 267.33 | 702,357 | +4.56(+1.74%) |
Feb 23, 2024 | 263.85 | 266.44 | 262.77 | 262.77 | 564,552 | +0.71(+0.27%) |
Feb 22, 2024 | 257.09 | 263.32 | 257.09 | 262.06 | 471,222 | +6.14(+2.40%) |
Feb 21, 2024 | 256.18 | 257.80 | 254.84 | 255.92 | 371,433 | +0.64(+0.25%) |
Feb 20, 2024 | 256.36 | 259.63 | 253.78 | 255.28 | 374,303 | -1.80(-0.70%) |
Feb 16, 2024 | 256.88 | 263.64 | 256.75 | 257.08 | 524,533 | +0.20(+0.08%) |
Feb 15, 2024 | 256.13 | 258.52 | 254.31 | 256.88 | 790,901 | +2.45(+0.96%) |
Feb 14, 2024 | 257.17 | 258.69 | 251.60 | 254.43 | 478,870 | -2.79(-1.09%) |
Feb 13, 2024 | 256.56 | 262.75 | 254.19 | 257.22 | 847,464 | +6.35(+2.53%) |
Feb 12, 2024 | 248.44 | 250.96 | 245.93 | 250.87 | 571,696 | +3.30(+1.33%) |
Feb 09, 2024 | 244.92 | 247.65 | 243.64 | 247.57 | 307,866 | +4.31(+1.77%) |
Feb 08, 2024 | 242.86 | 244.58 | 241.04 | 243.26 | 348,732 | +0.01(+0.00%) |
Feb 07, 2024 | 242.62 | 244.73 | 239.36 | 243.25 | 413,640 | +2.29(+0.95%) |
Feb 06, 2024 | 247.63 | 249.11 | 240.21 | 240.96 | 641,163 | -6.71(-2.71%) |
Feb 05, 2024 | 251.03 | 251.03 | 245.01 | 247.67 | 823,116 | -2.97(-1.19%) |
Feb 02, 2024 | 249.44 | 258.69 | 241.12 | 250.64 | 1,707,289 | +10.72(+4.47%) |
Feb 01, 2024 | 238.22 | 241.50 | 236.43 | 239.92 | 1,072,136 | +1.27(+0.53%) |
Jan 31, 2024 | 242.01 | 242.27 | 236.75 | 238.65 | 729,307 | -5.11(-2.10%) |
Jan 30, 2024 | 240.54 | 244.99 | 240.06 | 243.76 | 720,633 | +4.02(+1.68%) |
Jan 29, 2024 | 240.97 | 242.74 | 239.31 | 239.74 | 771,275 | -2.72(-1.12%) |
Jan 26, 2024 | 241.29 | 244.27 | 240.15 | 242.46 | 433,359 | +2.32(+0.97%) |
Jan 25, 2024 | 241.52 | 244.45 | 239.23 | 240.14 | 688,761 | -1.39(-0.57%) |
Jan 24, 2024 | 242.18 | 244.21 | 239.83 | 241.52 | 549,751 | +0.93(+0.39%) |
Jan 23, 2024 | 243.36 | 244.79 | 240.40 | 240.60 | 677,975 | -1.03(-0.43%) |
Jan 22, 2024 | 238.96 | 241.96 | 236.76 | 241.62 | 536,661 | +2.56(+1.07%) |
Jan 19, 2024 | 237.32 | 240.55 | 236.03 | 239.06 | 476,185 | +2.95(+1.25%) |
Jan 18, 2024 | 232.26 | 236.23 | 230.56 | 236.11 | 380,015 | +2.55(+1.09%) |
Jan 17, 2024 | 229.48 | 235.98 | 228.11 | 233.55 | 453,055 | +1.02(+0.44%) |
Jan 16, 2024 | 230.48 | 234.63 | 230.40 | 232.53 | 517,693 | +2.12(+0.92%) |
Jan 12, 2024 | 232.61 | 235.07 | 228.85 | 230.41 | 492,147 | -1.98(-0.85%) |
Jan 11, 2024 | 234.77 | 236.02 | 231.52 | 232.38 | 397,305 | -1.26(-0.54%) |
Jan 10, 2024 | 231.54 | 234.08 | 230.54 | 233.64 | 335,002 | +1.32(+0.57%) |
Jan 09, 2024 | 237.43 | 238.31 | 229.69 | 232.32 | 424,240 | -4.70(-1.98%) |
Jan 08, 2024 | 234.78 | 237.29 | 229.50 | 237.02 | 736,640 | +3.00(+1.28%) |
Jan 05, 2024 | 232.47 | 235.28 | 230.43 | 234.02 | 478,846 | +1.87(+0.80%) |
Jan 04, 2024 | 232.78 | 237.75 | 231.88 | 232.16 | 536,528 | -0.05(-0.02%) |
Jan 03, 2024 | 230.57 | 235.35 | 229.54 | 232.21 | 599,605 | +1.98(+0.86%) |
Jan 02, 2024 | 228.32 | 230.38 | 223.30 | 230.23 | 553,756 | +3.12(+1.38%) |
Dec 29, 2023 | 228.77 | 228.93 | 226.31 | 227.11 | 274,653 | -0.84(-0.37%) |
Dec 28, 2023 | 227.22 | 228.96 | 226.97 | 227.94 | 201,615 | +0.79(+0.35%) |
Dec 27, 2023 | 227.23 | 228.60 | 226.17 | 227.16 | 288,555 | +0.39(+0.17%) |
Dec 26, 2023 | 225.62 | 228.01 | 224.70 | 226.77 | 385,420 | +1.52(+0.67%) |
Dec 22, 2023 | 222.20 | 226.07 | 221.88 | 225.25 | 668,000 | +2.74(+1.23%) |
Dec 21, 2023 | 220.57 | 222.60 | 217.66 | 222.51 | 695,759 | +1.42(+0.64%) |
Dec 20, 2023 | 217.46 | 224.51 | 217.46 | 221.09 | 769,862 | -1.01(-0.45%) |
Dec 19, 2023 | 218.39 | 223.88 | 218.39 | 222.10 | 879,921 | +4.36(+2.00%) |
Dec 18, 2023 | 214.71 | 219.72 | 213.37 | 217.74 | 1,323,191 | +8.32(+3.97%) |
Dec 15, 2023 | 212.73 | 215.38 | 207.97 | 209.42 | 1,511,932 | -4.93(-2.30%) |
Dec 14, 2023 | 213.52 | 216.58 | 211.31 | 214.34 | 1,798,483 | +0.13(+0.06%) |
Dec 13, 2023 | 227.49 | 228.48 | 212.17 | 214.22 | 1,058,473 | -13.27(-5.83%) |
Dec 12, 2023 | 224.82 | 229.61 | 224.03 | 227.49 | 655,587 | +2.66(+1.18%) |
Dec 11, 2023 | 224.21 | 227.59 | 222.04 | 224.82 | 499,345 | +1.22(+0.54%) |
Dec 08, 2023 | 216.80 | 224.66 | 215.58 | 223.60 | 796,266 | +7.75(+3.59%) |
Dec 07, 2023 | 216.31 | 217.27 | 213.75 | 215.85 | 1,098,913 | -0.46(-0.21%) |
Dec 06, 2023 | 222.73 | 224.28 | 216.24 | 216.31 | 709,174 | -5.24(-2.36%) |
Dec 05, 2023 | 220.80 | 221.63 | 217.51 | 221.55 | 499,365 | -0.36(-0.16%) |
Dec 04, 2023 | 221.12 | 224.71 | 220.51 | 221.91 | 582,610 | +0.42(+0.19%) |