Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 253.41 | 253.65 | 251.69 | 252.95 | 112,953 | -0.67(-0.26%) |
May 21, 2024 | 252.24 | 253.75 | 252.24 | 253.62 | 147,292 | +0.89(+0.35%) |
May 20, 2024 | 252.35 | 253.47 | 252.35 | 252.73 | 151,758 | +0.32(+0.13%) |
May 17, 2024 | 252.31 | 252.42 | 251.35 | 252.41 | 122,684 | +0.31(+0.12%) |
May 16, 2024 | 252.69 | 253.50 | 251.97 | 252.10 | 152,174 | -0.51(-0.20%) |
May 15, 2024 | 250.49 | 252.68 | 249.98 | 252.61 | 142,441 | +3.16(+1.27%) |
May 14, 2024 | 247.87 | 249.69 | 247.87 | 249.45 | 124,723 | +1.27(+0.51%) |
May 13, 2024 | 248.58 | 248.58 | 247.61 | 248.18 | 165,000 | +0.34(+0.14%) |
May 10, 2024 | 248.16 | 248.69 | 247.16 | 247.84 | 111,596 | +0.36(+0.15%) |
May 09, 2024 | 246.57 | 247.56 | 246.11 | 247.48 | 167,267 | +0.86(+0.35%) |
May 08, 2024 | 245.40 | 246.73 | 245.40 | 246.62 | 170,047 | +0.20(+0.08%) |
May 07, 2024 | 246.56 | 247.04 | 245.94 | 246.42 | 167,396 | +0.16(+0.06%) |
May 06, 2024 | 244.57 | 246.28 | 244.39 | 246.26 | 299,258 | +2.52(+1.03%) |
May 03, 2024 | 243.69 | 244.14 | 242.18 | 243.74 | 228,134 | +3.51(+1.46%) |
May 02, 2024 | 239.45 | 240.48 | 237.55 | 240.23 | 288,794 | +2.75(+1.16%) |
May 01, 2024 | 238.35 | 241.38 | 237.45 | 237.48 | 185,766 | -0.96(-0.40%) |
Apr 30, 2024 | 241.48 | 242.24 | 238.36 | 238.44 | 93,064 | -3.65(-1.51%) |
Apr 29, 2024 | 242.41 | 242.62 | 240.76 | 242.09 | 111,502 | +0.53(+0.22%) |
Apr 26, 2024 | 240.73 | 242.29 | 240.16 | 241.56 | 133,965 | +3.22(+1.35%) |
Apr 25, 2024 | 235.47 | 238.55 | 235.35 | 238.34 | 159,852 | -1.45(-0.60%) |
Apr 24, 2024 | 240.83 | 240.97 | 238.78 | 239.79 | 136,803 | -0.16(-0.07%) |
Apr 23, 2024 | 238.23 | 240.08 | 237.91 | 239.95 | 128,693 | +3.14(+1.33%) |
Apr 22, 2024 | 235.96 | 238.15 | 234.66 | 236.81 | 134,727 | +2.13(+0.91%) |
Apr 19, 2024 | 237.19 | 237.73 | 233.95 | 234.68 | 287,408 | -2.94(-1.24%) |
Apr 18, 2024 | 238.42 | 239.73 | 237.21 | 237.62 | 180,741 | -0.30(-0.13%) |
Apr 17, 2024 | 240.77 | 241.08 | 237.47 | 237.92 | 301,225 | -1.48(-0.62%) |
Apr 16, 2024 | 240.11 | 240.93 | 238.84 | 239.40 | 304,181 | -0.48(-0.20%) |
Apr 15, 2024 | 244.95 | 244.98 | 239.56 | 239.88 | 731,662 | -3.26(-1.34%) |
Apr 12, 2024 | 244.59 | 245.39 | 242.30 | 243.14 | 257,672 | -3.24(-1.32%) |
Apr 11, 2024 | 244.58 | 246.94 | 243.09 | 246.38 | 261,815 | +2.70(+1.11%) |
Apr 10, 2024 | 243.09 | 244.45 | 242.71 | 243.68 | 317,790 | -1.79(-0.73%) |
Apr 09, 2024 | 246.15 | 246.30 | 243.18 | 245.47 | 155,360 | -0.02(-0.01%) |
Apr 08, 2024 | 245.81 | 246.28 | 244.92 | 245.49 | 120,021 | +0.14(+0.06%) |
Apr 05, 2024 | 243.46 | 246.49 | 243.25 | 245.35 | 200,705 | +2.68(+1.10%) |
Apr 04, 2024 | 247.79 | 248.10 | 242.67 | 242.67 | 265,068 | -3.15(-1.28%) |
Apr 03, 2024 | 244.99 | 246.73 | 244.99 | 245.82 | 199,135 | +0.07(+0.03%) |
Apr 02, 2024 | 244.77 | 245.80 | 244.40 | 245.75 | 181,889 | -1.34(-0.54%) |
Apr 01, 2024 | 247.60 | 248.33 | 246.33 | 247.09 | 252,772 | -0.32(-0.13%) |
Mar 28, 2024 | 247.28 | 247.97 | 247.95 | 247.41 | 188,582 | -0.25(-0.10%) |
Mar 27, 2024 | 247.24 | 247.66 | 245.84 | 247.66 | 201,954 | +1.78(+0.72%) |
Mar 26, 2024 | 247.52 | 247.52 | 245.81 | 245.88 | 196,480 | -0.82(-0.33%) |
Mar 25, 2024 | 246.51 | 247.19 | 246.25 | 246.70 | 106,067 | -0.78(-0.32%) |
Mar 22, 2024 | 247.24 | 248.11 | 247.06 | 247.48 | 126,094 | +0.11(+0.04%) |
Mar 21, 2024 | 248.56 | 248.69 | 247.27 | 247.37 | 124,170 | +0.13(+0.05%) |
Mar 20, 2024 | 245.02 | 247.24 | 244.43 | 247.24 | 223,977 | +2.30(+0.94%) |
Mar 19, 2024 | 242.80 | 244.93 | 242.24 | 244.93 | 254,620 | +1.47(+0.60%) |
Mar 18, 2024 | 243.88 | 244.91 | 243.30 | 243.47 | 149,627 | +2.01(+0.83%) |
Mar 15, 2024 | 241.39 | 242.49 | 240.84 | 241.45 | 255,363 | -2.24(-0.92%) |
Mar 14, 2024 | 244.44 | 244.62 | 242.43 | 243.70 | 280,786 | -0.12(-0.05%) |
Mar 13, 2024 | 244.22 | 244.37 | 243.19 | 243.82 | 135,572 | -0.55(-0.22%) |
Mar 12, 2024 | 242.22 | 244.47 | 240.90 | 244.37 | 175,823 | +3.48(+1.44%) |
Mar 11, 2024 | 240.56 | 241.21 | 239.91 | 240.88 | 187,963 | -0.38(-0.16%) |
Mar 08, 2024 | 243.61 | 245.04 | 240.97 | 241.26 | 230,855 | -1.79(-0.74%) |
Mar 07, 2024 | 241.93 | 243.61 | 241.32 | 243.06 | 167,342 | +2.49(+1.04%) |
Mar 06, 2024 | 240.97 | 241.71 | 239.90 | 240.57 | 154,108 | +1.16(+0.48%) |
Mar 05, 2024 | 240.82 | 240.91 | 238.26 | 239.41 | 231,719 | -2.72(-1.12%) |
Mar 04, 2024 | 242.21 | 243.10 | 241.96 | 242.13 | 164,435 | -0.69(-0.28%) |
Mar 01, 2024 | 240.88 | 242.96 | 240.82 | 242.82 | 203,321 | +2.38(+0.99%) |
Feb 29, 2024 | 240.10 | 241.18 | 238.91 | 240.44 | 185,658 | +1.24(+0.52%) |
Feb 28, 2024 | 239.09 | 239.65 | 238.73 | 239.20 | 134,070 | -0.63(-0.26%) |
Feb 27, 2024 | 239.60 | 239.95 | 238.64 | 239.83 | 291,985 | +0.23(+0.10%) |
Feb 26, 2024 | 241.06 | 241.28 | 239.54 | 239.60 | 231,721 | -1.02(-0.42%) |
Feb 23, 2024 | 241.68 | 242.23 | 240.48 | 240.62 | 179,238 | -0.11(-0.05%) |
Feb 22, 2024 | 238.30 | 241.06 | 238.30 | 240.73 | 205,001 | +5.77(+2.46%) |
Feb 21, 2024 | 234.12 | 235.00 | 233.25 | 234.95 | 188,189 | +0.17(+0.07%) |
Feb 20, 2024 | 235.35 | 235.91 | 233.48 | 234.78 | 604,012 | -1.58(-0.67%) |
Feb 16, 2024 | 237.72 | 237.81 | 235.87 | 236.36 | 406,454 | -1.08(-0.45%) |
Feb 15, 2024 | 236.50 | 237.54 | 235.92 | 237.44 | 273,046 | +0.96(+0.40%) |
Feb 14, 2024 | 235.88 | 236.69 | 234.42 | 236.48 | 288,239 | +1.91(+0.82%) |
Feb 13, 2024 | 234.38 | 235.45 | 232.98 | 234.56 | 312,632 | -3.05(-1.28%) |
Feb 12, 2024 | 237.91 | 239.02 | 237.27 | 237.62 | 175,469 | -0.35(-0.15%) |
Feb 09, 2024 | 236.79 | 238.19 | 236.67 | 237.96 | 291,981 | +1.59(+0.67%) |
Feb 08, 2024 | 236.56 | 236.65 | 235.99 | 236.38 | 163,327 | -0.07(-0.03%) |
Feb 07, 2024 | 235.26 | 236.57 | 235.23 | 236.45 | 183,800 | +2.12(+0.91%) |
Feb 06, 2024 | 234.40 | 234.70 | 233.26 | 234.32 | 235,500 | +0.44(+0.19%) |
Feb 05, 2024 | 234.53 | 234.56 | 232.71 | 233.89 | 251,975 | -0.30(-0.13%) |
Feb 02, 2024 | 231.46 | 235.10 | 231.30 | 234.19 | 568,222 | +3.44(+1.49%) |
Feb 01, 2024 | 228.84 | 230.81 | 228.73 | 230.75 | 556,751 | +2.80(+1.23%) |
Jan 31, 2024 | 230.34 | 231.13 | 227.91 | 227.94 | 608,830 | -4.08(-1.76%) |
Jan 30, 2024 | 232.49 | 232.65 | 231.73 | 232.02 | 547,724 | -0.46(-0.20%) |
Jan 29, 2024 | 230.94 | 232.63 | 230.61 | 232.48 | 875,839 | +1.84(+0.80%) |
Jan 26, 2024 | 230.50 | 231.50 | 230.26 | 230.65 | 1,186,122 | -0.25(-0.11%) |
Jan 25, 2024 | 230.52 | 231.34 | 229.62 | 230.90 | 8,338,646 | +0.80(+0.35%) |
Jan 24, 2024 | 230.39 | 231.64 | 229.87 | 230.10 | 334,980 | +0.80(+0.35%) |
Jan 23, 2024 | 228.42 | 229.30 | 228.10 | 229.30 | 205,142 | +1.10(+0.48%) |
Jan 22, 2024 | 228.76 | 229.23 | 228.04 | 228.20 | 311,149 | +0.01(+0.00%) |
Jan 19, 2024 | 225.94 | 228.19 | 225.22 | 228.19 | 309,358 | +3.43(+1.53%) |
Jan 18, 2024 | 223.75 | 225.02 | 223.06 | 224.76 | 455,718 | +2.03(+0.91%) |
Jan 17, 2024 | 222.32 | 222.85 | 221.50 | 222.73 | 228,192 | -0.97(-0.43%) |
Jan 16, 2024 | 223.83 | 224.60 | 222.93 | 223.70 | 279,462 | -0.67(-0.30%) |
Jan 12, 2024 | 224.53 | 225.22 | 223.81 | 224.37 | 426,659 | +0.24(+0.11%) |
Jan 11, 2024 | 224.95 | 225.43 | 222.33 | 224.13 | 358,047 | -0.22(-0.10%) |
Jan 10, 2024 | 222.96 | 224.71 | 222.96 | 224.34 | 198,860 | +1.62(+0.73%) |
Jan 09, 2024 | 221.87 | 223.22 | 221.49 | 222.72 | 183,363 | -0.20(-0.09%) |
Jan 08, 2024 | 219.68 | 222.92 | 219.68 | 222.92 | 310,421 | +3.51(+1.60%) |
Jan 05, 2024 | 219.16 | 220.64 | 218.72 | 219.41 | 283,018 | +0.26(+0.12%) |
Jan 04, 2024 | 219.56 | 220.90 | 218.96 | 219.15 | 323,326 | -0.72(-0.33%) |
Jan 03, 2024 | 220.13 | 220.94 | 219.64 | 219.87 | 294,341 | -1.39(-0.63%) |
Jan 02, 2024 | 221.16 | 221.55 | 220.04 | 221.25 | 317,806 | -1.47(-0.66%) |
Dec 29, 2023 | 223.26 | 223.50 | 221.65 | 222.72 | 185,163 | -0.65(-0.29%) |
Dec 28, 2023 | 223.43 | 223.81 | 223.10 | 223.37 | 298,237 | +0.24(+0.11%) |
Dec 27, 2023 | 222.82 | 223.30 | 222.61 | 223.13 | 210,127 | +0.34(+0.15%) |
Dec 26, 2023 | 222.10 | 223.21 | 222.10 | 222.79 | 115,824 | +0.84(+0.38%) |
Dec 22, 2023 | 222.20 | 222.95 | 221.16 | 221.95 | 565,893 | +0.07(+0.03%) |
Dec 21, 2023 | 221.32 | 221.97 | 220.09 | 221.88 | 194,335 | +2.10(+0.96%) |
Dec 20, 2023 | 222.64 | 223.45 | 219.72 | 219.78 | 220,862 | -3.00(-1.35%) |
Dec 19, 2023 | 221.76 | 222.82 | 221.49 | 222.78 | 161,135 | +1.12(+0.51%) |
Dec 18, 2023 | 220.69 | 222.07 | 220.69 | 221.66 | 206,605 | +1.66(+0.75%) |
Dec 15, 2023 | 218.92 | 220.63 | 218.92 | 220.00 | 317,049 | +0.28(+0.13%) |
Dec 14, 2023 | 220.34 | 220.63 | 218.38 | 219.72 | 446,372 | +0.22(+0.10%) |
Dec 13, 2023 | 217.07 | 219.66 | 217.00 | 219.50 | 244,271 | +2.29(+1.05%) |
Dec 12, 2023 | 215.53 | 217.22 | 215.36 | 217.22 | 197,108 | +1.16(+0.54%) |
Dec 11, 2023 | 215.50 | 216.10 | 214.83 | 216.05 | 230,302 | -0.03(-0.01%) |
Dec 08, 2023 | 214.27 | 216.23 | 214.27 | 216.08 | 203,758 | +1.14(+0.53%) |
Dec 07, 2023 | 213.97 | 215.26 | 213.91 | 214.94 | 154,928 | +1.94(+0.91%) |
Dec 06, 2023 | 215.01 | 215.10 | 212.78 | 213.00 | 212,459 | -1.10(-0.52%) |
Dec 05, 2023 | 212.57 | 214.54 | 212.57 | 214.10 | 196,053 | +0.85(+0.40%) |
Dec 04, 2023 | 213.05 | 213.51 | 212.13 | 213.25 | 393,757 | -1.64(-0.76%) |
Dec 01, 2023 | 213.84 | 215.14 | 213.32 | 214.89 | 260,828 | +0.56(+0.26%) |
Nov 30, 2023 | 214.29 | 214.47 | 212.83 | 214.33 | 297,553 | +0.51(+0.24%) |
Nov 29, 2023 | 215.21 | 215.71 | 213.77 | 213.83 | 218,348 | -0.45(-0.21%) |
Nov 28, 2023 | 213.52 | 214.76 | 213.38 | 214.27 | 278,002 | +0.40(+0.19%) |
Nov 27, 2023 | 213.98 | 214.42 | 213.63 | 213.88 | 329,231 | -0.21(-0.10%) |
Nov 24, 2023 | 214.15 | 214.45 | 213.86 | 214.09 | 124,735 | -0.29(-0.13%) |
Nov 22, 2023 | 214.21 | 215.13 | 213.76 | 214.37 | 393,364 | +0.89(+0.42%) |
Nov 21, 2023 | 213.47 | 213.65 | 212.79 | 213.48 | 261,876 | -0.68(-0.32%) |
Nov 20, 2023 | 211.99 | 214.54 | 211.99 | 214.16 | 334,444 | +1.90(+0.89%) |
Nov 17, 2023 | 212.44 | 212.62 | 211.56 | 212.26 | 229,601 | -0.05(-0.02%) |
Nov 16, 2023 | 211.35 | 212.34 | 211.10 | 212.31 | 411,288 | +0.51(+0.24%) |
Nov 15, 2023 | 212.00 | 212.30 | 211.17 | 211.80 | 214,344 | +0.52(+0.24%) |
Nov 14, 2023 | 210.71 | 211.92 | 210.28 | 211.28 | 498,967 | +3.37(+1.62%) |
Nov 13, 2023 | 207.41 | 208.32 | 206.80 | 207.91 | 221,873 | -0.20(-0.10%) |
Nov 10, 2023 | 205.56 | 208.11 | 205.01 | 208.11 | 255,394 | +3.46(+1.69%) |
Nov 09, 2023 | 206.66 | 206.69 | 204.33 | 204.65 | 225,915 | -1.80(-0.87%) |
Nov 08, 2023 | 206.24 | 206.65 | 205.12 | 206.45 | 300,605 | +0.49(+0.24%) |
Nov 07, 2023 | 205.02 | 206.34 | 204.65 | 205.96 | 439,558 | +0.94(+0.46%) |
Nov 06, 2023 | 204.43 | 205.02 | 204.00 | 205.02 | 365,770 | +0.95(+0.46%) |
Nov 03, 2023 | 203.20 | 204.67 | 203.05 | 204.07 | 274,805 | +1.51(+0.75%) |
Nov 02, 2023 | 200.84 | 202.58 | 200.76 | 202.56 | 771,014 | +3.65(+1.83%) |