Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 236.50 | 236.50 | 231.84 | 232.06 | 1,650,392 | -3.47(-1.47%) |
May 22, 2024 | 236.61 | 238.76 | 234.87 | 235.53 | 1,094,504 | -2.11(-0.89%) |
May 21, 2024 | 240.58 | 240.58 | 236.49 | 237.64 | 841,920 | -2.04(-0.85%) |
May 20, 2024 | 237.22 | 239.87 | 236.80 | 239.69 | 956,709 | +2.59(+1.09%) |
May 17, 2024 | 238.32 | 238.94 | 235.69 | 237.10 | 1,220,303 | -1.23(-0.51%) |
May 16, 2024 | 235.01 | 238.85 | 235.01 | 238.32 | 1,284,309 | +2.95(+1.25%) |
May 15, 2024 | 236.12 | 236.84 | 234.93 | 235.37 | 1,572,484 | +0.13(+0.05%) |
May 14, 2024 | 237.34 | 237.94 | 235.06 | 235.24 | 2,110,909 | -1.62(-0.69%) |
May 13, 2024 | 240.61 | 241.06 | 235.58 | 236.87 | 1,332,371 | -2.95(-1.23%) |
May 10, 2024 | 237.37 | 240.03 | 236.87 | 239.82 | 1,148,331 | +2.91(+1.23%) |
May 09, 2024 | 232.05 | 237.11 | 230.23 | 236.91 | 1,233,009 | +2.18(+0.93%) |
May 08, 2024 | 234.92 | 235.65 | 233.84 | 234.72 | 1,197,710 | -0.64(-0.27%) |
May 07, 2024 | 236.19 | 237.63 | 235.03 | 235.36 | 900,325 | -0.83(-0.35%) |
May 06, 2024 | 234.78 | 236.73 | 234.76 | 236.19 | 1,070,808 | +2.22(+0.95%) |
May 03, 2024 | 236.75 | 238.12 | 233.68 | 233.96 | 1,577,064 | -0.97(-0.41%) |
May 02, 2024 | 235.72 | 236.07 | 232.01 | 234.93 | 1,417,044 | +1.70(+0.73%) |
May 01, 2024 | 233.13 | 236.61 | 230.19 | 233.24 | 2,162,894 | -2.26(-0.96%) |
Apr 30, 2024 | 240.31 | 241.28 | 234.87 | 235.50 | 1,867,316 | -4.35(-1.81%) |
Apr 29, 2024 | 240.83 | 243.59 | 238.95 | 239.85 | 1,212,165 | -0.35(-0.15%) |
Apr 26, 2024 | 240.13 | 243.46 | 240.10 | 240.20 | 1,068,398 | -1.10(-0.45%) |
Apr 25, 2024 | 241.42 | 242.47 | 239.59 | 241.29 | 1,210,367 | -2.11(-0.87%) |
Apr 24, 2024 | 243.52 | 248.95 | 242.66 | 243.41 | 2,307,461 | +4.36(+1.82%) |
Apr 23, 2024 | 236.78 | 239.34 | 236.78 | 239.05 | 1,199,339 | +2.27(+0.96%) |
Apr 22, 2024 | 237.92 | 238.45 | 234.88 | 236.78 | 1,049,151 | +1.41(+0.60%) |
Apr 19, 2024 | 236.75 | 238.66 | 233.92 | 235.37 | 1,847,238 | -0.30(-0.13%) |
Apr 18, 2024 | 240.01 | 240.60 | 235.45 | 235.67 | 1,846,114 | -2.15(-0.91%) |
Apr 17, 2024 | 243.42 | 244.68 | 236.91 | 237.82 | 2,691,163 | -7.14(-2.92%) |
Apr 16, 2024 | 247.55 | 248.07 | 244.09 | 244.97 | 1,091,840 | -2.78(-1.12%) |
Apr 15, 2024 | 254.39 | 256.32 | 247.55 | 247.75 | 1,437,126 | -2.64(-1.06%) |
Apr 12, 2024 | 255.43 | 256.45 | 248.65 | 250.39 | 1,937,048 | -7.47(-2.90%) |
Apr 11, 2024 | 253.43 | 259.88 | 252.34 | 257.86 | 1,549,459 | +4.19(+1.65%) |
Apr 10, 2024 | 251.62 | 254.51 | 250.59 | 253.67 | 1,321,013 | -0.59(-0.23%) |
Apr 09, 2024 | 254.78 | 254.81 | 250.67 | 254.26 | 1,155,908 | +0.26(+0.10%) |
Apr 08, 2024 | 253.56 | 254.37 | 252.73 | 254.00 | 1,208,784 | +0.75(+0.30%) |
Apr 05, 2024 | 248.24 | 253.65 | 247.61 | 253.25 | 1,296,907 | +5.03(+2.03%) |
Apr 04, 2024 | 252.66 | 254.15 | 247.39 | 248.23 | 1,611,791 | -1.70(-0.68%) |
Apr 03, 2024 | 246.51 | 250.13 | 246.11 | 249.92 | 1,073,914 | +2.84(+1.15%) |
Apr 02, 2024 | 249.50 | 249.50 | 245.88 | 247.08 | 1,255,726 | -3.58(-1.43%) |
Apr 01, 2024 | 252.84 | 253.83 | 250.06 | 250.66 | 1,181,656 | -0.98(-0.39%) |
Mar 28, 2024 | 254.39 | 254.42 | 250.98 | 251.64 | 1,001,910 | -1.25(-0.49%) |
Mar 27, 2024 | 254.28 | 254.28 | 252.07 | 252.88 | 1,305,785 | +1.38(+0.55%) |
Mar 26, 2024 | 252.49 | 253.62 | 250.50 | 251.51 | 1,355,009 | +0.07(+0.03%) |
Mar 25, 2024 | 254.63 | 254.99 | 251.37 | 251.44 | 858,303 | -3.04(-1.20%) |
Mar 22, 2024 | 255.23 | 255.85 | 252.54 | 254.48 | 1,286,313 | -0.11(-0.04%) |
Mar 21, 2024 | 254.06 | 255.44 | 252.70 | 254.59 | 1,534,831 | +1.22(+0.48%) |
Mar 20, 2024 | 248.76 | 254.01 | 248.59 | 253.37 | 1,634,272 | +4.22(+1.69%) |
Mar 19, 2024 | 248.69 | 249.34 | 247.17 | 249.15 | 1,167,433 | +1.30(+0.52%) |
Mar 18, 2024 | 245.94 | 248.69 | 245.75 | 247.86 | 1,920,627 | +4.44(+1.82%) |
Mar 15, 2024 | 245.49 | 246.31 | 242.71 | 243.42 | 3,719,657 | -3.92(-1.58%) |
Mar 14, 2024 | 251.71 | 252.32 | 247.06 | 247.34 | 1,715,597 | -3.40(-1.36%) |
Mar 13, 2024 | 249.23 | 252.44 | 247.53 | 250.74 | 1,809,409 | +0.72(+0.29%) |
Mar 12, 2024 | 248.03 | 251.65 | 248.03 | 250.02 | 1,274,539 | +2.21(+0.89%) |
Mar 11, 2024 | 249.61 | 250.03 | 246.33 | 247.81 | 1,179,601 | -1.81(-0.72%) |
Mar 08, 2024 | 246.51 | 250.44 | 245.56 | 249.61 | 1,280,172 | +3.36(+1.36%) |
Mar 07, 2024 | 247.74 | 248.31 | 245.55 | 246.25 | 1,200,641 | -0.19(-0.08%) |
Mar 06, 2024 | 247.22 | 249.90 | 246.31 | 246.44 | 1,317,914 | -0.78(-0.31%) |
Mar 05, 2024 | 246.87 | 248.53 | 245.03 | 247.22 | 1,086,857 | +0.46(+0.19%) |
Mar 04, 2024 | 249.10 | 249.82 | 246.36 | 246.76 | 1,159,288 | -2.57(-1.03%) |
Mar 01, 2024 | 248.32 | 250.49 | 247.28 | 249.33 | 1,099,788 | +0.13(+0.05%) |
Feb 29, 2024 | 249.03 | 249.68 | 247.20 | 249.20 | 1,702,456 | +0.88(+0.35%) |
Feb 28, 2024 | 248.07 | 250.56 | 247.52 | 248.33 | 955,296 | -0.04(-0.02%) |
Feb 27, 2024 | 248.23 | 249.15 | 247.01 | 248.37 | 1,082,167 | -0.19(-0.08%) |
Feb 26, 2024 | 250.80 | 250.80 | 246.39 | 248.56 | 1,479,933 | -2.25(-0.90%) |
Feb 23, 2024 | 247.93 | 251.50 | 247.93 | 250.81 | 1,481,300 | +2.16(+0.87%) |
Feb 22, 2024 | 244.34 | 249.76 | 244.13 | 248.65 | 1,387,264 | +5.94(+2.45%) |
Feb 21, 2024 | 240.64 | 243.36 | 239.93 | 242.70 | 1,399,793 | +0.93(+0.38%) |
Feb 20, 2024 | 240.03 | 242.80 | 239.35 | 241.77 | 2,171,855 | +1.30(+0.54%) |
Feb 16, 2024 | 237.88 | 242.04 | 237.16 | 240.47 | 2,130,070 | +1.13(+0.47%) |
Feb 15, 2024 | 236.39 | 239.70 | 235.75 | 239.34 | 1,528,016 | +5.08(+2.17%) |
Feb 14, 2024 | 234.68 | 235.27 | 231.09 | 234.26 | 2,361,892 | +0.45(+0.19%) |
Feb 13, 2024 | 240.74 | 240.74 | 230.90 | 233.81 | 3,124,860 | -13.83(-5.59%) |
Feb 12, 2024 | 245.10 | 247.94 | 244.82 | 247.65 | 1,434,600 | +1.81(+0.74%) |
Feb 09, 2024 | 249.44 | 249.55 | 244.27 | 245.83 | 1,486,895 | -2.55(-1.03%) |
Feb 08, 2024 | 248.49 | 249.24 | 244.63 | 248.38 | 1,035,205 | +1.63(+0.66%) |
Feb 07, 2024 | 244.92 | 248.80 | 243.90 | 246.75 | 1,051,795 | +3.16(+1.30%) |
Feb 06, 2024 | 243.06 | 244.57 | 241.66 | 243.59 | 1,478,597 | +0.53(+0.22%) |
Feb 05, 2024 | 242.99 | 244.11 | 240.68 | 243.06 | 1,344,645 | -0.89(-0.36%) |
Feb 02, 2024 | 242.05 | 245.56 | 240.45 | 243.94 | 1,228,237 | +1.44(+0.60%) |
Feb 01, 2024 | 239.25 | 242.62 | 237.57 | 242.50 | 1,196,680 | +3.92(+1.64%) |
Jan 31, 2024 | 242.24 | 242.74 | 238.12 | 238.58 | 1,186,590 | -3.44(-1.42%) |
Jan 30, 2024 | 239.04 | 242.84 | 239.04 | 242.02 | 1,064,964 | +1.05(+0.44%) |
Jan 29, 2024 | 240.42 | 241.35 | 238.62 | 240.97 | 1,308,746 | +0.53(+0.22%) |
Jan 26, 2024 | 241.35 | 242.05 | 239.88 | 240.44 | 1,124,395 | -0.91(-0.38%) |
Jan 25, 2024 | 240.54 | 242.36 | 240.20 | 241.35 | 1,601,307 | +4.63(+1.95%) |
Jan 24, 2024 | 237.31 | 238.18 | 236.18 | 236.73 | 1,245,332 | +0.80(+0.34%) |
Jan 23, 2024 | 235.83 | 236.77 | 234.61 | 235.93 | 1,278,913 | -0.31(-0.13%) |
Jan 22, 2024 | 233.12 | 237.15 | 232.96 | 236.24 | 1,559,652 | +3.69(+1.59%) |
Jan 19, 2024 | 231.55 | 232.98 | 230.45 | 232.55 | 1,894,352 | +0.99(+0.43%) |
Jan 18, 2024 | 226.61 | 231.94 | 226.60 | 231.56 | 2,220,264 | +4.96(+2.19%) |
Jan 17, 2024 | 224.16 | 226.81 | 223.94 | 226.61 | 1,254,421 | +1.35(+0.60%) |
Jan 16, 2024 | 222.94 | 225.29 | 222.00 | 225.25 | 1,113,393 | +0.84(+0.37%) |
Jan 12, 2024 | 226.70 | 226.74 | 222.87 | 224.42 | 762,621 | -1.47(-0.65%) |
Jan 11, 2024 | 226.27 | 227.84 | 224.31 | 225.89 | 1,181,700 | +0.22(+0.10%) |
Jan 10, 2024 | 224.81 | 226.88 | 224.80 | 225.67 | 1,231,250 | +0.28(+0.12%) |
Jan 09, 2024 | 224.52 | 226.38 | 224.35 | 225.39 | 1,364,888 | -1.74(-0.77%) |
Jan 08, 2024 | 221.43 | 227.19 | 221.35 | 227.13 | 1,698,297 | +5.78(+2.61%) |
Jan 05, 2024 | 218.16 | 222.33 | 217.95 | 221.35 | 1,010,099 | +2.39(+1.09%) |
Jan 04, 2024 | 218.56 | 221.34 | 217.83 | 218.96 | 1,244,712 | +0.97(+0.45%) |
Jan 03, 2024 | 219.29 | 219.91 | 216.96 | 217.99 | 1,306,145 | -2.79(-1.26%) |
Jan 02, 2024 | 224.42 | 226.09 | 219.53 | 220.78 | 1,532,034 | -3.65(-1.63%) |
Dec 29, 2023 | 223.63 | 225.54 | 223.30 | 224.43 | 2,018,352 | +1.42(+0.64%) |
Dec 28, 2023 | 222.79 | 223.67 | 222.16 | 223.00 | 975,641 | -0.36(-0.16%) |
Dec 27, 2023 | 222.87 | 223.43 | 221.81 | 223.36 | 1,336,028 | +0.98(+0.44%) |
Dec 26, 2023 | 221.16 | 222.67 | 220.57 | 222.38 | 1,123,957 | +0.83(+0.37%) |
Dec 22, 2023 | 221.20 | 222.05 | 219.82 | 221.55 | 999,761 | +0.78(+0.35%) |
Dec 21, 2023 | 217.49 | 221.17 | 217.49 | 220.78 | 1,220,550 | +5.10(+2.36%) |
Dec 20, 2023 | 219.47 | 219.63 | 215.30 | 215.68 | 1,883,618 | -4.65(-2.11%) |
Dec 19, 2023 | 222.42 | 223.14 | 219.77 | 220.33 | 1,532,654 | -0.73(-0.33%) |
Dec 18, 2023 | 220.42 | 221.57 | 218.36 | 221.05 | 1,446,832 | +0.97(+0.44%) |
Dec 15, 2023 | 219.40 | 221.08 | 218.07 | 220.08 | 3,874,681 | +1.05(+0.48%) |
Dec 14, 2023 | 218.20 | 220.69 | 217.29 | 219.03 | 1,737,534 | +2.01(+0.93%) |
Dec 13, 2023 | 215.96 | 217.86 | 213.32 | 217.02 | 1,562,757 | +1.19(+0.55%) |
Dec 12, 2023 | 215.46 | 216.69 | 214.56 | 215.83 | 1,553,782 | +0.39(+0.18%) |
Dec 11, 2023 | 211.02 | 216.29 | 210.46 | 215.44 | 2,075,476 | +7.05(+3.38%) |
Dec 08, 2023 | 206.68 | 208.81 | 206.19 | 208.39 | 1,282,438 | +1.36(+0.66%) |
Dec 07, 2023 | 205.35 | 207.13 | 204.33 | 207.03 | 1,254,683 | +3.23(+1.59%) |
Dec 06, 2023 | 203.93 | 206.73 | 203.32 | 203.80 | 1,202,249 | +2.06(+1.02%) |
Dec 05, 2023 | 206.22 | 207.42 | 201.27 | 201.74 | 1,546,737 | -6.87(-3.29%) |
Dec 04, 2023 | 207.90 | 212.11 | 207.08 | 208.60 | 1,469,733 | +0.33(+0.16%) |