Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 190.46 | 190.88 | 187.12 | 187.22 | 1,132,512 | -3.39(-1.78%) |
Jun 11, 2024 | 190.26 | 191.13 | 187.85 | 190.61 | 1,270,363 | -0.51(-0.27%) |
Jun 10, 2024 | 195.69 | 196.26 | 189.59 | 191.12 | 1,437,289 | -4.94(-2.52%) |
Jun 07, 2024 | 196.50 | 198.64 | 195.85 | 196.06 | 715,657 | -1.26(-0.64%) |
Jun 06, 2024 | 197.94 | 199.06 | 197.17 | 197.32 | 776,149 | -1.04(-0.52%) |
Jun 05, 2024 | 199.72 | 200.32 | 195.67 | 198.36 | 857,172 | -1.71(-0.85%) |
Jun 04, 2024 | 196.27 | 200.60 | 195.38 | 200.07 | 1,486,656 | +3.65(+1.86%) |
Jun 03, 2024 | 197.59 | 198.86 | 188.81 | 196.42 | 1,107,974 | -1.41(-0.71%) |
May 31, 2024 | 193.13 | 197.90 | 192.61 | 197.83 | 3,878,347 | +4.70(+2.43%) |
May 30, 2024 | 193.71 | 194.46 | 192.44 | 193.13 | 1,496,435 | -0.42(-0.22%) |
May 29, 2024 | 196.94 | 196.94 | 193.45 | 193.55 | 1,492,806 | -4.06(-2.05%) |
May 28, 2024 | 196.15 | 198.37 | 195.26 | 197.61 | 2,257,946 | +0.61(+0.31%) |
May 24, 2024 | 201.00 | 201.31 | 196.91 | 197.00 | 1,880,154 | -4.04(-2.01%) |
May 23, 2024 | 204.54 | 204.88 | 200.91 | 201.04 | 1,199,804 | -4.53(-2.20%) |
May 22, 2024 | 206.41 | 207.07 | 204.07 | 205.57 | 1,148,219 | -1.78(-0.86%) |
May 21, 2024 | 208.61 | 209.65 | 206.49 | 207.35 | 1,137,256 | -0.74(-0.36%) |
May 20, 2024 | 207.00 | 208.93 | 206.54 | 208.09 | 1,306,964 | +1.05(+0.51%) |
May 17, 2024 | 209.40 | 209.41 | 206.40 | 207.04 | 1,180,794 | -1.13(-0.54%) |
May 16, 2024 | 204.52 | 208.26 | 204.28 | 208.17 | 1,299,810 | +4.13(+2.02%) |
May 15, 2024 | 207.60 | 207.91 | 203.93 | 204.04 | 1,480,678 | -3.46(-1.67%) |
May 14, 2024 | 208.60 | 210.51 | 205.45 | 207.50 | 2,108,649 | -0.62(-0.30%) |
May 13, 2024 | 204.29 | 208.83 | 204.25 | 208.11 | 2,299,857 | +4.70(+2.31%) |
May 10, 2024 | 199.20 | 203.63 | 199.15 | 203.41 | 1,797,190 | +4.66(+2.34%) |
May 09, 2024 | 199.06 | 199.06 | 197.56 | 198.75 | 1,480,833 | +0.13(+0.06%) |
May 08, 2024 | 198.33 | 200.15 | 195.73 | 198.63 | 2,041,019 | +1.79(+0.91%) |
May 07, 2024 | 196.61 | 198.49 | 195.04 | 196.84 | 2,089,765 | +1.66(+0.85%) |
May 06, 2024 | 196.62 | 197.35 | 192.80 | 195.18 | 1,787,030 | -1.42(-0.72%) |
May 03, 2024 | 194.69 | 197.73 | 190.33 | 196.60 | 3,418,852 | +2.03(+1.04%) |
May 02, 2024 | 194.35 | 195.16 | 192.84 | 194.57 | 2,362,484 | +2.17(+1.13%) |
May 01, 2024 | 191.05 | 193.71 | 189.91 | 192.41 | 1,806,105 | -0.22(-0.11%) |
Apr 30, 2024 | 192.61 | 196.39 | 192.01 | 192.63 | 3,154,754 | +1.44(+0.75%) |
Apr 29, 2024 | 185.96 | 191.31 | 185.58 | 191.19 | 2,980,946 | +6.27(+3.39%) |
Apr 26, 2024 | 185.20 | 186.80 | 184.72 | 184.92 | 1,194,473 | -0.98(-0.53%) |
Apr 25, 2024 | 187.54 | 187.95 | 184.58 | 185.90 | 1,325,316 | -0.98(-0.53%) |
Apr 24, 2024 | 184.65 | 187.63 | 183.68 | 186.88 | 1,640,861 | +1.05(+0.57%) |
Apr 23, 2024 | 184.59 | 186.97 | 184.59 | 185.83 | 1,296,797 | +0.75(+0.40%) |
Apr 22, 2024 | 184.66 | 185.20 | 183.53 | 185.09 | 1,642,665 | +1.30(+0.71%) |
Apr 19, 2024 | 183.77 | 184.38 | 181.62 | 183.79 | 1,751,938 | +0.16(+0.09%) |
Apr 18, 2024 | 182.08 | 184.01 | 180.79 | 183.63 | 1,425,154 | +2.39(+1.32%) |
Apr 17, 2024 | 183.05 | 183.18 | 179.24 | 181.23 | 1,747,699 | -0.85(-0.47%) |
Apr 16, 2024 | 181.92 | 183.00 | 180.45 | 182.09 | 1,631,953 | +0.73(+0.41%) |
Apr 15, 2024 | 183.96 | 184.78 | 180.96 | 181.35 | 2,019,161 | -3.21(-1.74%) |
Apr 12, 2024 | 187.74 | 188.01 | 183.35 | 184.56 | 1,815,486 | -3.67(-1.95%) |
Apr 11, 2024 | 191.09 | 191.62 | 187.27 | 188.24 | 1,310,059 | -2.51(-1.32%) |
Apr 10, 2024 | 191.22 | 192.25 | 189.40 | 190.75 | 1,382,795 | -2.53(-1.31%) |
Apr 09, 2024 | 193.27 | 193.59 | 190.51 | 193.28 | 1,361,073 | +0.39(+0.20%) |
Apr 08, 2024 | 192.61 | 194.79 | 192.61 | 192.90 | 1,190,284 | +0.45(+0.23%) |
Apr 05, 2024 | 194.20 | 195.55 | 190.96 | 192.45 | 1,419,647 | -2.19(-1.13%) |
Apr 04, 2024 | 193.25 | 195.42 | 191.86 | 194.64 | 1,475,855 | +1.07(+0.55%) |
Apr 03, 2024 | 198.67 | 198.96 | 193.49 | 193.57 | 2,109,468 | -5.64(-2.83%) |
Apr 02, 2024 | 198.29 | 199.87 | 196.45 | 199.21 | 2,006,974 | +2.26(+1.15%) |
Apr 01, 2024 | 195.27 | 197.61 | 193.35 | 196.95 | 1,584,295 | +3.75(+1.94%) |
Mar 28, 2024 | 193.70 | 193.55 | 192.97 | 193.20 | 1,595,725 | +0.78(+0.41%) |
Mar 27, 2024 | 190.66 | 193.20 | 190.64 | 192.42 | 1,455,798 | +2.79(+1.47%) |
Mar 26, 2024 | 190.13 | 191.51 | 187.85 | 189.63 | 2,412,215 | -1.35(-0.71%) |
Mar 25, 2024 | 196.58 | 197.01 | 190.36 | 190.98 | 1,778,029 | -5.69(-2.89%) |
Mar 22, 2024 | 198.27 | 198.27 | 196.43 | 196.67 | 1,134,963 | -1.31(-0.66%) |
Mar 21, 2024 | 196.15 | 199.32 | 195.63 | 197.98 | 2,346,997 | +1.27(+0.65%) |
Mar 20, 2024 | 200.85 | 202.83 | 195.37 | 196.71 | 2,362,843 | -4.16(-2.07%) |
Mar 19, 2024 | 196.63 | 201.12 | 196.63 | 200.87 | 2,531,454 | +5.14(+2.62%) |
Mar 18, 2024 | 191.92 | 197.44 | 190.51 | 195.74 | 2,706,008 | +3.49(+1.81%) |
Mar 15, 2024 | 193.14 | 197.31 | 192.25 | 192.25 | 12,266,641 | -1.51(-0.78%) |
Mar 14, 2024 | 194.82 | 195.22 | 191.93 | 193.76 | 2,320,190 | -0.82(-0.42%) |
Mar 13, 2024 | 196.05 | 197.94 | 194.51 | 194.58 | 2,269,495 | -0.58(-0.30%) |
Mar 12, 2024 | 197.42 | 198.24 | 194.10 | 195.16 | 1,971,017 | -2.53(-1.28%) |
Mar 11, 2024 | 194.40 | 197.97 | 194.40 | 197.69 | 2,167,253 | +4.43(+2.29%) |
Mar 08, 2024 | 191.05 | 194.19 | 190.86 | 193.26 | 2,072,752 | +2.03(+1.06%) |
Mar 07, 2024 | 191.79 | 192.70 | 189.88 | 191.24 | 2,193,836 | -0.31(-0.16%) |
Mar 06, 2024 | 193.52 | 195.53 | 189.78 | 191.54 | 2,948,067 | +5.24(+2.81%) |
Mar 05, 2024 | 183.02 | 186.75 | 183.02 | 186.31 | 1,998,937 | +3.54(+1.93%) |
Mar 04, 2024 | 185.52 | 185.52 | 179.95 | 182.77 | 2,747,580 | -4.02(-2.15%) |
Mar 01, 2024 | 186.61 | 187.29 | 184.60 | 186.80 | 1,292,696 | +0.13(+0.07%) |
Feb 29, 2024 | 185.44 | 187.27 | 184.26 | 186.67 | 2,174,870 | +1.70(+0.92%) |
Feb 28, 2024 | 186.07 | 186.62 | 183.27 | 184.97 | 1,337,743 | -0.95(-0.51%) |
Feb 27, 2024 | 186.88 | 188.13 | 185.82 | 185.92 | 1,917,320 | -1.43(-0.76%) |
Feb 26, 2024 | 192.66 | 193.38 | 187.34 | 187.35 | 2,046,483 | -5.19(-2.69%) |
Feb 23, 2024 | 191.77 | 194.02 | 191.16 | 192.54 | 1,690,248 | +0.29(+0.15%) |
Feb 22, 2024 | 190.28 | 192.50 | 186.74 | 192.25 | 1,580,837 | +1.04(+0.55%) |
Feb 21, 2024 | 193.50 | 194.03 | 190.52 | 191.21 | 1,252,085 | -1.07(-0.56%) |
Feb 20, 2024 | 191.08 | 193.81 | 190.96 | 192.28 | 1,806,227 | +2.39(+1.26%) |
Feb 16, 2024 | 189.97 | 191.97 | 188.27 | 189.88 | 1,605,969 | -0.05(-0.03%) |
Feb 15, 2024 | 189.53 | 192.17 | 189.53 | 189.94 | 1,288,458 | +1.31(+0.70%) |
Feb 14, 2024 | 190.60 | 192.33 | 187.79 | 188.62 | 1,632,674 | -3.54(-1.84%) |
Feb 13, 2024 | 190.86 | 194.72 | 190.86 | 192.16 | 2,005,075 | +1.10(+0.58%) |
Feb 12, 2024 | 187.39 | 191.95 | 187.00 | 191.06 | 3,175,801 | -1.71(-0.89%) |
Feb 09, 2024 | 198.49 | 199.02 | 192.00 | 192.76 | 3,161,902 | -6.77(-3.39%) |
Feb 08, 2024 | 189.56 | 206.80 | 186.97 | 199.53 | 4,899,095 | +7.94(+4.14%) |
Feb 07, 2024 | 192.72 | 193.70 | 191.11 | 191.59 | 1,985,575 | -0.51(-0.27%) |
Feb 06, 2024 | 193.71 | 193.90 | 190.95 | 192.10 | 1,624,486 | -1.59(-0.82%) |
Feb 05, 2024 | 194.09 | 196.82 | 193.57 | 193.69 | 1,937,739 | -1.25(-0.64%) |
Feb 02, 2024 | 195.81 | 196.47 | 194.09 | 194.94 | 1,786,059 | -0.76(-0.39%) |
Feb 01, 2024 | 190.13 | 195.80 | 188.27 | 195.70 | 1,801,133 | +4.82(+2.53%) |
Jan 31, 2024 | 194.29 | 194.50 | 190.72 | 190.88 | 2,177,627 | -3.79(-1.95%) |
Jan 30, 2024 | 190.34 | 194.88 | 189.97 | 194.67 | 2,387,885 | +4.53(+2.38%) |
Jan 29, 2024 | 190.63 | 191.96 | 188.50 | 190.14 | 1,701,887 | +2.54(+1.36%) |
Jan 26, 2024 | 187.01 | 188.79 | 187.01 | 187.60 | 1,126,548 | +0.84(+0.45%) |
Jan 25, 2024 | 186.25 | 187.79 | 184.76 | 186.76 | 1,420,752 | +0.05(+0.03%) |
Jan 24, 2024 | 188.80 | 188.80 | 186.65 | 186.71 | 1,423,445 | -2.68(-1.42%) |
Jan 23, 2024 | 186.37 | 189.93 | 186.21 | 189.39 | 1,335,114 | +3.72(+2.00%) |
Jan 22, 2024 | 187.66 | 187.66 | 185.17 | 185.67 | 1,158,840 | -2.17(-1.16%) |
Jan 19, 2024 | 188.95 | 189.22 | 186.00 | 187.84 | 1,304,111 | -1.00(-0.53%) |
Jan 18, 2024 | 188.75 | 188.99 | 185.65 | 188.84 | 1,840,241 | -0.07(-0.04%) |
Jan 17, 2024 | 188.53 | 190.82 | 188.53 | 188.91 | 1,447,353 | +0.01(+0.01%) |
Jan 16, 2024 | 188.53 | 191.01 | 187.82 | 188.90 | 1,639,910 | +0.88(+0.47%) |
Jan 12, 2024 | 190.48 | 192.03 | 187.59 | 188.02 | 1,652,598 | +0.23(+0.12%) |
Jan 11, 2024 | 186.52 | 188.04 | 184.93 | 187.79 | 1,302,807 | +0.76(+0.41%) |
Jan 10, 2024 | 190.60 | 191.91 | 186.95 | 187.03 | 1,634,011 | -3.40(-1.79%) |
Jan 09, 2024 | 188.40 | 190.50 | 187.14 | 190.44 | 1,454,128 | +1.62(+0.86%) |
Jan 08, 2024 | 185.12 | 188.89 | 185.12 | 188.82 | 1,673,535 | +3.76(+2.03%) |
Jan 05, 2024 | 187.41 | 188.17 | 184.41 | 185.06 | 1,255,159 | -2.82(-1.50%) |
Jan 04, 2024 | 189.02 | 192.96 | 187.72 | 187.88 | 1,951,781 | -1.32(-0.70%) |
Jan 03, 2024 | 189.86 | 191.68 | 188.74 | 189.21 | 2,403,002 | -0.19(-0.10%) |