Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 221.27 | 221.27 | 212.15 | 218.13 | 3,137,825 | -0.18(-0.08%) |
Jun 11, 2024 | 211.16 | 219.56 | 210.45 | 218.31 | 3,701,648 | +3.68(+1.71%) |
Jun 10, 2024 | 199.53 | 214.77 | 198.13 | 214.63 | 5,719,442 | +16.63(+8.40%) |
Jun 07, 2024 | 202.08 | 204.00 | 197.52 | 198.00 | 4,558,686 | -4.60(-2.27%) |
Jun 06, 2024 | 209.50 | 209.81 | 196.21 | 202.60 | 4,841,861 | -6.73(-3.22%) |
Jun 05, 2024 | 204.49 | 212.85 | 204.45 | 209.33 | 4,501,173 | +6.19(+3.05%) |
Jun 04, 2024 | 206.99 | 208.50 | 196.84 | 203.14 | 5,146,732 | -5.12(-2.46%) |
Jun 03, 2024 | 215.50 | 217.20 | 204.05 | 208.26 | 4,921,403 | -8.99(-4.14%) |
May 31, 2024 | 224.06 | 224.48 | 208.00 | 217.25 | 5,658,302 | -7.71(-3.43%) |
May 30, 2024 | 222.33 | 225.29 | 220.00 | 224.96 | 2,038,971 | +4.22(+1.91%) |
May 29, 2024 | 226.78 | 228.88 | 218.89 | 220.74 | 3,809,130 | -10.18(-4.41%) |
May 28, 2024 | 232.38 | 234.42 | 221.48 | 230.92 | 2,605,690 | +0.64(+0.28%) |
May 24, 2024 | 222.97 | 235.94 | 221.30 | 230.28 | 2,676,111 | +9.45(+4.28%) |
May 23, 2024 | 223.44 | 227.70 | 220.40 | 220.82 | 2,662,214 | +1.05(+0.48%) |
May 22, 2024 | 221.76 | 224.06 | 217.53 | 219.78 | 1,575,730 | -2.48(-1.11%) |
May 21, 2024 | 215.60 | 222.33 | 215.17 | 222.25 | 1,883,288 | +7.51(+3.50%) |
May 20, 2024 | 213.62 | 214.91 | 210.83 | 214.74 | 2,328,234 | +1.96(+0.92%) |
May 17, 2024 | 216.03 | 217.38 | 209.59 | 212.78 | 3,061,982 | -3.22(-1.49%) |
May 16, 2024 | 223.39 | 224.46 | 215.91 | 216.01 | 3,544,922 | -6.96(-3.12%) |
May 15, 2024 | 219.80 | 224.38 | 219.43 | 222.97 | 2,686,057 | +5.56(+2.56%) |
May 14, 2024 | 214.24 | 217.58 | 210.45 | 217.41 | 1,953,072 | +4.14(+1.94%) |
May 13, 2024 | 216.67 | 218.34 | 212.27 | 213.26 | 1,921,766 | -1.34(-0.62%) |
May 10, 2024 | 220.18 | 220.18 | 211.54 | 214.60 | 2,749,011 | -0.98(-0.45%) |
May 09, 2024 | 205.12 | 215.62 | 202.69 | 215.58 | 4,319,510 | +7.90(+3.80%) |
May 08, 2024 | 198.24 | 207.95 | 197.81 | 207.68 | 3,997,594 | +7.43(+3.71%) |
May 07, 2024 | 198.40 | 204.77 | 197.05 | 200.25 | 2,800,015 | +2.85(+1.45%) |
May 06, 2024 | 197.45 | 198.61 | 193.82 | 197.40 | 2,711,988 | +2.84(+1.46%) |
May 03, 2024 | 189.04 | 196.97 | 187.71 | 194.56 | 3,485,470 | +8.67(+4.66%) |
May 02, 2024 | 184.72 | 186.90 | 183.32 | 185.90 | 3,075,679 | +1.62(+0.88%) |
May 01, 2024 | 185.97 | 187.92 | 183.64 | 184.28 | 2,721,234 | -1.38(-0.74%) |
Apr 30, 2024 | 188.32 | 189.11 | 185.43 | 185.66 | 2,176,500 | -2.67(-1.42%) |
Apr 29, 2024 | 188.14 | 190.13 | 185.86 | 188.32 | 2,208,869 | +0.24(+0.13%) |
Apr 26, 2024 | 186.62 | 189.09 | 185.35 | 188.08 | 1,829,423 | +0.36(+0.19%) |
Apr 25, 2024 | 185.32 | 190.24 | 185.12 | 187.72 | 2,913,195 | +1.85(+0.99%) |
Apr 24, 2024 | 186.44 | 194.07 | 183.37 | 185.88 | 2,268,686 | -2.09(-1.11%) |
Apr 23, 2024 | 183.69 | 189.46 | 183.69 | 187.96 | 2,388,697 | +5.02(+2.75%) |
Apr 22, 2024 | 181.32 | 183.57 | 177.94 | 182.94 | 2,331,078 | +2.32(+1.28%) |
Apr 19, 2024 | 183.02 | 185.68 | 177.38 | 180.62 | 3,447,739 | -2.96(-1.61%) |
Apr 18, 2024 | 185.85 | 187.98 | 182.81 | 183.58 | 1,656,677 | -1.54(-0.83%) |
Apr 17, 2024 | 187.63 | 188.75 | 182.35 | 185.12 | 3,288,113 | -1.25(-0.67%) |
Apr 16, 2024 | 184.75 | 187.99 | 182.83 | 186.37 | 2,987,421 | +1.25(+0.67%) |
Apr 15, 2024 | 193.79 | 195.70 | 184.50 | 185.12 | 2,534,972 | -6.26(-3.27%) |
Apr 12, 2024 | 191.67 | 192.96 | 190.06 | 191.38 | 1,804,607 | -1.21(-0.63%) |
Apr 11, 2024 | 191.28 | 193.98 | 189.71 | 192.59 | 2,270,435 | +1.80(+0.94%) |
Apr 10, 2024 | 183.22 | 193.53 | 182.22 | 190.79 | 3,867,949 | +2.98(+1.58%) |
Apr 09, 2024 | 192.31 | 194.54 | 184.77 | 187.81 | 1,961,743 | -3.87(-2.02%) |
Apr 08, 2024 | 194.57 | 197.34 | 187.82 | 191.69 | 1,665,977 | -1.10(-0.57%) |
Apr 05, 2024 | 182.04 | 194.55 | 181.14 | 192.79 | 4,337,994 | +9.96(+5.44%) |
Apr 04, 2024 | 193.15 | 195.20 | 182.69 | 182.83 | 3,753,437 | -7.14(-3.76%) |
Apr 03, 2024 | 188.19 | 192.92 | 186.59 | 189.97 | 2,559,201 | +2.13(+1.13%) |
Apr 02, 2024 | 184.40 | 188.08 | 183.84 | 187.84 | 1,878,264 | +2.15(+1.16%) |
Apr 01, 2024 | 185.75 | 188.52 | 183.12 | 185.70 | 1,980,302 | +1.13(+0.61%) |
Mar 28, 2024 | 184.75 | 184.93 | 183.06 | 184.57 | 2,053,941 | -0.04(-0.02%) |
Mar 27, 2024 | 187.79 | 189.83 | 182.06 | 184.61 | 2,455,411 | -0.52(-0.28%) |
Mar 26, 2024 | 189.61 | 198.53 | 184.20 | 185.13 | 4,235,017 | -1.85(-0.99%) |
Mar 25, 2024 | 179.73 | 188.76 | 179.27 | 186.97 | 3,575,861 | +9.01(+5.06%) |
Mar 22, 2024 | 174.73 | 178.10 | 173.95 | 177.97 | 1,610,829 | +4.10(+2.36%) |
Mar 21, 2024 | 177.19 | 177.54 | 172.11 | 173.87 | 2,215,461 | -1.58(-0.90%) |
Mar 20, 2024 | 172.66 | 176.50 | 172.39 | 175.44 | 1,972,302 | +3.30(+1.91%) |
Mar 19, 2024 | 168.74 | 173.75 | 168.00 | 172.15 | 1,925,061 | +3.56(+2.11%) |
Mar 18, 2024 | 167.43 | 170.82 | 165.94 | 168.58 | 2,009,716 | +3.31(+2.01%) |
Mar 15, 2024 | 163.93 | 168.13 | 162.42 | 165.27 | 4,711,981 | +0.88(+0.53%) |
Mar 14, 2024 | 167.59 | 168.13 | 163.02 | 164.39 | 3,016,921 | -3.22(-1.92%) |
Mar 13, 2024 | 170.98 | 171.05 | 166.19 | 167.60 | 1,641,560 | -0.51(-0.30%) |
Mar 12, 2024 | 166.32 | 168.80 | 163.95 | 168.11 | 2,621,017 | +0.46(+0.27%) |
Mar 11, 2024 | 170.05 | 170.70 | 166.15 | 167.65 | 2,605,720 | -2.66(-1.56%) |
Mar 08, 2024 | 179.31 | 179.56 | 168.20 | 170.31 | 3,201,848 | -9.00(-5.02%) |
Mar 07, 2024 | 181.47 | 181.77 | 175.94 | 179.31 | 1,970,843 | -0.05(-0.03%) |
Mar 06, 2024 | 176.16 | 180.18 | 174.40 | 179.35 | 2,080,204 | +3.20(+1.82%) |
Mar 05, 2024 | 176.77 | 184.93 | 174.81 | 176.16 | 4,337,666 | +0.78(+0.44%) |
Mar 04, 2024 | 172.36 | 176.42 | 169.03 | 175.38 | 3,830,965 | +5.98(+3.53%) |
Mar 01, 2024 | 166.46 | 169.72 | 164.48 | 169.40 | 4,573,548 | +1.53(+0.91%) |
Feb 29, 2024 | 170.58 | 170.71 | 162.80 | 167.86 | 4,782,278 | -2.37(-1.39%) |
Feb 28, 2024 | 157.93 | 170.38 | 155.96 | 170.24 | 8,248,189 | +15.02(+9.68%) |
Feb 27, 2024 | 134.53 | 156.12 | 134.53 | 155.22 | 4,906,593 | +22.46(+16.92%) |
Feb 26, 2024 | 134.21 | 134.73 | 132.47 | 132.76 | 1,499,820 | -0.77(-0.58%) |
Feb 23, 2024 | 133.03 | 133.68 | 130.89 | 133.52 | 2,059,476 | +0.60(+0.45%) |
Feb 22, 2024 | 131.94 | 133.59 | 131.19 | 132.93 | 1,535,242 | +1.98(+1.51%) |
Feb 21, 2024 | 131.83 | 132.12 | 129.69 | 130.94 | 986,849 | -0.40(-0.30%) |
Feb 20, 2024 | 130.54 | 131.60 | 128.94 | 131.34 | 2,128,135 | +0.64(+0.49%) |
Feb 16, 2024 | 130.80 | 132.20 | 130.04 | 130.70 | 1,300,263 | -0.34(-0.26%) |
Feb 15, 2024 | 129.47 | 131.16 | 128.38 | 131.04 | 1,353,614 | +2.82(+2.20%) |
Feb 14, 2024 | 127.85 | 128.99 | 127.25 | 128.22 | 1,377,142 | +0.76(+0.59%) |
Feb 13, 2024 | 127.47 | 128.36 | 126.29 | 127.47 | 1,508,932 | -0.60(-0.47%) |
Feb 12, 2024 | 131.36 | 131.73 | 127.52 | 128.06 | 1,211,098 | -3.65(-2.77%) |
Feb 09, 2024 | 129.57 | 132.05 | 129.55 | 131.71 | 1,249,746 | +1.45(+1.11%) |
Feb 08, 2024 | 132.09 | 133.50 | 129.72 | 130.26 | 1,233,000 | -1.77(-1.34%) |
Feb 07, 2024 | 131.50 | 133.33 | 130.35 | 132.04 | 2,094,850 | +1.48(+1.14%) |
Feb 06, 2024 | 127.31 | 131.04 | 126.75 | 130.55 | 2,666,188 | +3.97(+3.13%) |
Feb 05, 2024 | 127.45 | 127.97 | 125.41 | 126.59 | 1,884,606 | -2.67(-2.07%) |
Feb 02, 2024 | 126.57 | 132.61 | 125.99 | 129.26 | 3,794,880 | +2.07(+1.63%) |
Feb 01, 2024 | 121.58 | 127.26 | 121.58 | 127.19 | 1,944,173 | +5.61(+4.62%) |
Jan 31, 2024 | 122.35 | 123.75 | 120.94 | 121.58 | 1,671,876 | +0.12(+0.10%) |
Jan 30, 2024 | 120.91 | 121.88 | 120.28 | 121.46 | 1,289,439 | +0.87(+0.72%) |
Jan 29, 2024 | 120.67 | 121.32 | 119.59 | 120.59 | 1,807,241 | -0.26(-0.21%) |
Jan 26, 2024 | 119.65 | 121.98 | 119.65 | 120.85 | 1,564,252 | +0.72(+0.60%) |
Jan 25, 2024 | 117.49 | 120.17 | 116.63 | 120.13 | 1,430,089 | +4.86(+4.22%) |
Jan 24, 2024 | 118.72 | 119.10 | 114.94 | 115.27 | 1,519,871 | -2.97(-2.51%) |
Jan 23, 2024 | 117.32 | 120.14 | 116.75 | 118.24 | 1,937,302 | +1.43(+1.23%) |
Jan 22, 2024 | 114.06 | 116.97 | 113.93 | 116.80 | 1,883,278 | +2.75(+2.41%) |
Jan 19, 2024 | 111.06 | 114.21 | 111.06 | 114.05 | 1,690,184 | +3.03(+2.73%) |
Jan 18, 2024 | 110.98 | 111.51 | 109.87 | 111.02 | 1,620,499 | -0.51(-0.46%) |
Jan 17, 2024 | 110.84 | 111.61 | 109.06 | 111.53 | 1,489,651 | +0.11(+0.10%) |
Jan 16, 2024 | 111.98 | 112.44 | 110.91 | 111.42 | 1,421,947 | -1.10(-0.97%) |
Jan 12, 2024 | 113.54 | 114.02 | 112.35 | 112.52 | 1,562,342 | +0.00(+0.00%) |
Jan 11, 2024 | 114.60 | 114.89 | 111.09 | 112.52 | 1,614,959 | -2.93(-2.54%) |
Jan 10, 2024 | 115.62 | 116.03 | 114.56 | 115.45 | 1,094,326 | -0.64(-0.55%) |
Jan 09, 2024 | 116.03 | 116.52 | 114.77 | 116.08 | 1,519,335 | -0.54(-0.46%) |
Jan 08, 2024 | 115.79 | 116.75 | 114.63 | 116.62 | 1,356,449 | +0.79(+0.68%) |
Jan 05, 2024 | 114.71 | 117.25 | 114.71 | 115.84 | 1,735,909 | +0.88(+0.76%) |
Jan 04, 2024 | 115.81 | 116.70 | 114.60 | 114.96 | 1,353,573 | -0.49(-0.42%) |
Jan 03, 2024 | 115.10 | 116.76 | 115.10 | 115.45 | 1,377,156 | +0.60(+0.52%) |
Jan 02, 2024 | 116.00 | 116.82 | 114.57 | 114.85 | 1,367,570 | -1.63(-1.40%) |
Dec 29, 2023 | 116.32 | 116.86 | 115.53 | 116.48 | 852,837 | -0.22(-0.19%) |
Dec 28, 2023 | 118.30 | 118.37 | 116.54 | 116.70 | 561,648 | -0.31(-0.26%) |
Dec 27, 2023 | 116.87 | 117.35 | 116.47 | 117.01 | 543,226 | -0.15(-0.13%) |
Dec 26, 2023 | 115.19 | 117.43 | 115.19 | 117.16 | 743,299 | +2.23(+1.94%) |
Dec 22, 2023 | 114.60 | 117.57 | 113.62 | 114.93 | 1,192,612 | -2.97(-2.52%) |
Dec 21, 2023 | 117.08 | 118.02 | 116.40 | 117.90 | 907,947 | +1.30(+1.11%) |
Dec 20, 2023 | 119.41 | 119.71 | 116.59 | 116.60 | 1,328,954 | -3.79(-3.15%) |
Dec 19, 2023 | 119.35 | 120.63 | 118.84 | 120.39 | 1,016,215 | +1.45(+1.21%) |
Dec 18, 2023 | 119.15 | 121.12 | 118.50 | 118.94 | 2,026,809 | +0.61(+0.51%) |
Dec 15, 2023 | 115.27 | 120.45 | 115.21 | 118.34 | 6,067,894 | +3.14(+2.72%) |
Dec 14, 2023 | 116.23 | 117.40 | 114.97 | 115.20 | 2,465,023 | -0.83(-0.71%) |
Dec 13, 2023 | 114.19 | 116.34 | 113.14 | 116.03 | 1,736,533 | +1.93(+1.69%) |
Dec 12, 2023 | 115.76 | 115.81 | 113.45 | 114.09 | 1,852,596 | -1.65(-1.43%) |
Dec 11, 2023 | 111.16 | 115.89 | 110.28 | 115.75 | 2,591,432 | +4.92(+4.44%) |
Dec 08, 2023 | 109.61 | 111.22 | 109.27 | 110.82 | 2,636,455 | +0.68(+0.62%) |
Dec 07, 2023 | 112.87 | 113.05 | 109.07 | 110.14 | 3,509,191 | -2.09(-1.86%) |
Dec 06, 2023 | 118.92 | 119.25 | 111.83 | 112.24 | 2,638,959 | -5.66(-4.80%) |
Dec 05, 2023 | 118.30 | 118.53 | 115.48 | 117.90 | 1,812,237 | -0.61(-0.51%) |
Dec 04, 2023 | 118.59 | 119.13 | 117.64 | 118.51 | 1,953,743 | -0.96(-0.80%) |