Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 265.22 | 271.06 | 262.01 | 262.01 | 1,746 | -5.77(-2.16%) |
Jun 06, 2024 | 262.34 | 267.78 | 262.34 | 267.78 | 113 | +3.20(+1.21%) |
Jun 05, 2024 | 265.00 | 267.26 | 262.60 | 264.58 | 51,137 | +5.06(+1.95%) |
Jun 04, 2024 | 260.00 | 263.56 | 256.09 | 259.52 | 729 | +2.15(+0.84%) |
Jun 03, 2024 | 256.02 | 260.00 | 250.00 | 257.37 | 757 | +9.00(+3.63%) |
May 31, 2024 | 249.50 | 256.58 | 248.36 | 248.36 | 2,062 | -8.84(-3.44%) |
May 30, 2024 | 247.20 | 257.20 | 247.20 | 257.20 | 322 | +5.28(+2.10%) |
May 29, 2024 | 247.86 | 253.13 | 247.86 | 251.92 | 1,083 | +0.39(+0.16%) |
May 28, 2024 | 250.00 | 253.81 | 248.02 | 251.53 | 16,092 | -2.93(-1.15%) |
May 24, 2024 | 254.32 | 254.46 | 248.34 | 254.46 | 232 | +0.86(+0.34%) |
May 23, 2024 | 255.54 | 255.54 | 250.01 | 253.60 | 2,731 | +2.26(+0.90%) |
May 22, 2024 | 253.59 | 255.19 | 250.00 | 251.34 | 1,058 | -9.29(-3.56%) |
May 21, 2024 | 260.00 | 260.64 | 258.30 | 260.63 | 28,792 | -1.81(-0.69%) |
May 20, 2024 | 269.25 | 270.00 | 260.30 | 262.44 | 567 | +0.95(+0.36%) |
May 17, 2024 | 261.27 | 263.86 | 260.00 | 261.49 | 1,454 | +0.23(+0.09%) |
May 16, 2024 | 256.65 | 261.26 | 256.65 | 261.26 | 25,390 | +13.03(+5.25%) |
May 15, 2024 | 250.94 | 250.94 | 246.70 | 248.24 | 297 | +4.10(+1.68%) |
May 14, 2024 | 245.90 | 247.60 | 243.11 | 244.14 | 767 | +1.56(+0.64%) |
May 13, 2024 | 250.00 | 251.49 | 241.56 | 242.58 | 1,822 | -2.72(-1.11%) |
May 10, 2024 | 244.56 | 250.00 | 244.56 | 245.30 | 2,569 | +1.20(+0.49%) |
May 09, 2024 | 241.64 | 246.56 | 240.00 | 244.10 | 611 | +2.74(+1.13%) |
May 08, 2024 | 240.14 | 244.56 | 240.14 | 241.36 | 11,157 | -2.64(-1.08%) |
May 07, 2024 | 244.82 | 244.92 | 233.50 | 244.00 | 3,007 | +10.73(+4.60%) |
May 06, 2024 | 233.12 | 242.65 | 233.12 | 233.27 | 1,211 | -4.02(-1.70%) |
May 03, 2024 | 238.48 | 240.41 | 237.29 | 237.29 | 333 | +1.99(+0.85%) |
May 02, 2024 | 239.17 | 315.27 | 234.20 | 235.30 | 6,126 | -0.70(-0.30%) |
May 01, 2024 | 246.08 | 246.08 | 235.81 | 236.00 | 3,898 | -2.80(-1.17%) |
Apr 30, 2024 | 240.00 | 243.38 | 235.80 | 238.80 | 2,994 | -1.32(-0.55%) |
Apr 29, 2024 | 240.12 | 244.34 | 240.12 | 240.12 | 2,267 | -2.24(-0.92%) |
Apr 26, 2024 | 240.54 | 246.53 | 235.80 | 242.36 | 369 | +4.64(+1.95%) |
Apr 25, 2024 | 237.81 | 241.74 | 235.84 | 237.72 | 11,070 | -3.79(-1.57%) |
Apr 24, 2024 | 243.40 | 247.55 | 235.77 | 241.51 | 928 | -9.28(-3.70%) |
Apr 23, 2024 | 249.24 | 251.99 | 248.21 | 250.79 | 1,274 | +5.61(+2.29%) |
Apr 22, 2024 | 244.00 | 249.91 | 244.00 | 245.18 | 1,298 | +1.20(+0.49%) |
Apr 19, 2024 | 237.09 | 243.98 | 237.09 | 243.98 | 5,153 | +3.92(+1.63%) |
Apr 18, 2024 | 241.50 | 243.80 | 236.98 | 240.06 | 1,675 | -2.56(-1.05%) |
Apr 17, 2024 | 240.36 | 242.94 | 238.05 | 242.62 | 3,474 | -0.88(-0.36%) |
Apr 16, 2024 | 238.85 | 243.70 | 238.85 | 243.50 | 3,681 | -0.98(-0.40%) |
Apr 15, 2024 | 248.01 | 248.01 | 243.38 | 244.48 | 403 | -0.43(-0.18%) |
Apr 12, 2024 | 246.58 | 248.88 | 244.91 | 244.91 | 766 | -2.39(-0.97%) |
Apr 11, 2024 | 247.46 | 249.20 | 246.70 | 247.30 | 129,433 | +1.69(+0.69%) |
Apr 10, 2024 | 245.00 | 246.57 | 241.23 | 245.61 | 2,444 | +1.01(+0.41%) |
Apr 09, 2024 | 243.46 | 246.86 | 243.46 | 244.60 | 219,718 | +2.32(+0.96%) |
Apr 08, 2024 | 237.81 | 242.54 | 237.81 | 242.28 | 2,435 | -0.25(-0.11%) |
Apr 05, 2024 | 245.00 | 245.77 | 240.32 | 242.53 | 1,097 | -4.07(-1.65%) |
Apr 04, 2024 | 245.92 | 250.24 | 245.92 | 246.60 | 2,471 | -3.64(-1.46%) |
Apr 03, 2024 | 250.00 | 251.49 | 247.41 | 250.24 | 2,465 | +0.23(+0.09%) |
Apr 02, 2024 | 250.99 | 252.00 | 250.00 | 250.01 | 155 | -2.40(-0.95%) |
Apr 01, 2024 | 260.96 | 260.96 | 250.00 | 252.41 | 2,195 | -3.75(-1.46%) |
Mar 28, 2024 | 254.11 | 256.20 | 247.86 | 256.16 | 655 | +3.76(+1.49%) |
Mar 27, 2024 | 245.01 | 252.40 | 245.01 | 252.40 | 527 | +2.20(+0.88%) |
Mar 26, 2024 | 248.22 | 252.30 | 248.22 | 250.20 | 5,961 | -2.76(-1.09%) |
Mar 25, 2024 | 252.06 | 252.96 | 247.92 | 252.96 | 2,285 | +2.12(+0.85%) |
Mar 22, 2024 | 252.96 | 252.96 | 250.00 | 250.83 | 8,123 | -0.47(-0.19%) |
Mar 21, 2024 | 252.72 | 252.72 | 248.28 | 251.30 | 389 | -8.72(-3.35%) |
Mar 20, 2024 | 258.33 | 261.04 | 256.15 | 260.02 | 1,436 | +0.96(+0.37%) |
Mar 19, 2024 | 257.59 | 259.52 | 255.77 | 259.06 | 2,255 | +1.41(+0.55%) |
Mar 18, 2024 | 259.67 | 260.55 | 256.45 | 257.65 | 1,994 | -4.73(-1.80%) |
Mar 15, 2024 | 262.00 | 263.33 | 256.78 | 262.38 | 1,087 | -1.82(-0.69%) |
Mar 14, 2024 | 261.56 | 264.20 | 261.30 | 264.20 | 207 | -8.10(-2.97%) |
Mar 13, 2024 | 271.72 | 276.08 | 271.69 | 272.30 | 687 | -7.09(-2.54%) |
Mar 12, 2024 | 278.22 | 279.39 | 277.36 | 279.39 | 1,210 | +6.59(+2.42%) |
Mar 11, 2024 | 271.11 | 276.43 | 269.74 | 272.80 | 2,298 | +1.63(+0.60%) |
Mar 08, 2024 | 270.38 | 272.00 | 267.62 | 271.17 | 11,824 | +2.87(+1.07%) |
Mar 07, 2024 | 270.67 | 271.60 | 266.25 | 268.30 | 360 | +0.10(+0.04%) |
Mar 06, 2024 | 262.11 | 268.20 | 262.11 | 268.20 | 1,141 | +1.60(+0.60%) |
Mar 05, 2024 | 261.54 | 267.70 | 261.54 | 266.60 | 927 | +4.47(+1.71%) |
Mar 04, 2024 | 262.12 | 265.20 | 257.89 | 262.13 | 574 | -0.37(-0.14%) |
Mar 01, 2024 | 263.19 | 265.10 | 262.50 | 262.50 | 1,022 | +2.00(+0.77%) |
Feb 29, 2024 | 264.00 | 264.00 | 260.50 | 260.50 | 1,628 | -2.66(-1.01%) |
Feb 28, 2024 | 261.33 | 263.27 | 261.30 | 263.16 | 116,530 | -0.86(-0.32%) |
Feb 27, 2024 | 261.20 | 264.85 | 261.20 | 264.02 | 1,068 | +7.02(+2.73%) |
Feb 26, 2024 | 267.00 | 267.00 | 257.00 | 257.00 | 421 | -7.18(-2.72%) |
Feb 23, 2024 | 261.25 | 267.20 | 258.50 | 264.18 | 1,833 | +5.59(+2.16%) |
Feb 22, 2024 | 256.50 | 263.60 | 256.50 | 258.59 | 2,088 | -4.16(-1.58%) |
Feb 21, 2024 | 263.80 | 263.80 | 260.60 | 262.75 | 254 | +2.95(+1.14%) |
Feb 20, 2024 | 261.50 | 261.50 | 259.80 | 259.80 | 886 | +4.74(+1.86%) |
Feb 16, 2024 | 259.40 | 259.70 | 254.50 | 255.06 | 299 | -4.03(-1.55%) |
Feb 15, 2024 | 259.40 | 260.50 | 255.43 | 259.09 | 964 | +6.18(+2.44%) |
Feb 14, 2024 | 258.50 | 260.00 | 252.91 | 252.91 | 4,172 | -0.59(-0.23%) |
Feb 13, 2024 | 255.70 | 259.90 | 253.50 | 253.50 | 248 | -7.08(-2.72%) |
Feb 12, 2024 | 255.39 | 260.58 | 253.73 | 260.58 | 7,945 | +4.38(+1.71%) |
Feb 09, 2024 | 257.80 | 259.80 | 255.30 | 256.20 | 11,252 | +0.41(+0.16%) |
Feb 08, 2024 | 262.00 | 262.00 | 255.79 | 255.79 | 549 | -5.21(-1.99%) |
Feb 07, 2024 | 261.20 | 265.20 | 260.06 | 261.00 | 10,850 | -4.00(-1.51%) |
Feb 06, 2024 | 260.77 | 266.19 | 260.23 | 265.00 | 33,477 | -0.39(-0.15%) |
Feb 05, 2024 | 268.50 | 268.50 | 263.18 | 265.39 | 1,520 | -8.21(-3.00%) |
Feb 02, 2024 | 273.90 | 274.50 | 269.50 | 273.60 | 315 | +2.29(+0.84%) |
Feb 01, 2024 | 275.85 | 275.85 | 270.01 | 271.31 | 840 | -12.13(-4.28%) |
Jan 31, 2024 | 284.50 | 289.96 | 283.44 | 283.44 | 3,304 | -5.56(-1.92%) |
Jan 30, 2024 | 284.50 | 289.00 | 283.20 | 289.00 | 527 | +3.60(+1.26%) |
Jan 29, 2024 | 287.30 | 287.99 | 283.00 | 285.40 | 13,465 | +1.54(+0.54%) |
Jan 26, 2024 | 284.50 | 289.30 | 283.86 | 283.86 | 1,260 | +4.06(+1.45%) |
Jan 25, 2024 | 277.80 | 281.70 | 274.50 | 279.80 | 1,759 | -0.10(-0.04%) |
Jan 24, 2024 | 279.75 | 279.90 | 279.00 | 279.90 | 57,621 | -3.10(-1.10%) |
Jan 23, 2024 | 279.10 | 284.50 | 278.00 | 283.00 | 817 | -2.39(-0.84%) |
Jan 22, 2024 | 284.00 | 289.50 | 282.00 | 285.39 | 4,285 | +1.82(+0.64%) |
Jan 19, 2024 | 283.90 | 285.00 | 277.50 | 283.57 | 841 | +0.96(+0.34%) |
Jan 18, 2024 | 286.63 | 286.63 | 281.10 | 282.60 | 2,742 | -3.60(-1.26%) |
Jan 17, 2024 | 286.20 | 287.00 | 286.20 | 286.20 | 2,600 | -4.30(-1.48%) |
Jan 16, 2024 | 294.00 | 294.00 | 286.50 | 290.50 | 2,627 | -2.91(-0.99%) |
Jan 12, 2024 | 297.50 | 297.87 | 293.41 | 293.41 | 831 | +0.66(+0.23%) |
Jan 11, 2024 | 295.20 | 297.84 | 292.75 | 292.75 | 4,285 | -4.83(-1.62%) |
Jan 10, 2024 | 295.00 | 298.10 | 295.00 | 297.58 | 5,780 | -1.38(-0.46%) |
Jan 09, 2024 | 298.70 | 300.00 | 298.10 | 298.96 | 3,655 | +2.36(+0.80%) |
Jan 08, 2024 | 298.50 | 298.50 | 293.69 | 296.60 | 2,118 | -2.33(-0.78%) |
Jan 05, 2024 | 292.50 | 298.93 | 292.50 | 298.93 | 3,924 | +2.93(+0.99%) |
Jan 04, 2024 | 298.60 | 299.50 | 295.00 | 296.00 | 2,643 | -1.50(-0.50%) |
Jan 03, 2024 | 297.40 | 298.00 | 293.59 | 297.50 | 1,916 | +11.96(+4.19%) |