Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 205.34 | 207.59 | 202.52 | 204.43 | 3,077,376 | -1.37(-0.67%) |
May 21, 2024 | 205.31 | 206.27 | 203.57 | 205.80 | 1,699,571 | +0.23(+0.11%) |
May 20, 2024 | 204.43 | 207.15 | 204.43 | 205.57 | 1,131,516 | +1.38(+0.68%) |
May 17, 2024 | 206.50 | 206.91 | 204.13 | 204.19 | 899,688 | -1.60(-0.78%) |
May 16, 2024 | 204.77 | 206.84 | 204.08 | 205.79 | 1,511,342 | +1.37(+0.67%) |
May 15, 2024 | 205.02 | 207.51 | 203.86 | 204.42 | 2,113,435 | -0.73(-0.36%) |
May 14, 2024 | 205.81 | 206.34 | 202.88 | 205.15 | 2,098,235 | -0.79(-0.38%) |
May 13, 2024 | 208.48 | 208.85 | 204.86 | 205.94 | 1,913,931 | -1.99(-0.96%) |
May 10, 2024 | 204.65 | 208.18 | 204.32 | 207.93 | 2,433,057 | +4.60(+2.26%) |
May 09, 2024 | 198.58 | 203.58 | 197.03 | 203.33 | 1,478,032 | +3.09(+1.54%) |
May 08, 2024 | 198.85 | 200.49 | 198.34 | 200.24 | 991,673 | +0.68(+0.34%) |
May 07, 2024 | 200.15 | 201.32 | 198.94 | 199.56 | 902,734 | -0.39(-0.19%) |
May 06, 2024 | 198.43 | 200.13 | 198.12 | 199.95 | 904,632 | +2.56(+1.30%) |
May 03, 2024 | 198.50 | 200.13 | 197.19 | 197.40 | 1,854,484 | +0.01(+0.01%) |
May 02, 2024 | 198.61 | 198.61 | 196.58 | 197.38 | 1,467,324 | -0.21(-0.11%) |
May 01, 2024 | 196.55 | 200.49 | 195.86 | 197.59 | 1,695,313 | +0.46(+0.23%) |
Apr 30, 2024 | 201.46 | 202.00 | 196.89 | 197.13 | 1,757,825 | -4.88(-2.41%) |
Apr 29, 2024 | 202.18 | 204.31 | 201.25 | 202.01 | 1,224,368 | +0.04(+0.02%) |
Apr 26, 2024 | 203.16 | 204.95 | 201.82 | 201.97 | 1,574,111 | -1.81(-0.89%) |
Apr 25, 2024 | 202.93 | 204.71 | 201.89 | 203.78 | 2,085,413 | -0.77(-0.38%) |
Apr 24, 2024 | 205.41 | 210.19 | 204.08 | 204.55 | 3,143,779 | +7.65(+3.89%) |
Apr 23, 2024 | 195.10 | 197.57 | 194.57 | 196.90 | 2,143,589 | +1.90(+0.97%) |
Apr 22, 2024 | 195.95 | 196.91 | 193.97 | 195.00 | 1,900,069 | +0.67(+0.34%) |
Apr 19, 2024 | 198.79 | 199.90 | 193.72 | 194.33 | 2,594,010 | -4.35(-2.19%) |
Apr 18, 2024 | 201.07 | 201.95 | 197.78 | 198.67 | 1,274,577 | -1.66(-0.83%) |
Apr 17, 2024 | 202.48 | 203.46 | 199.47 | 200.33 | 1,937,494 | -2.02(-1.00%) |
Apr 16, 2024 | 203.61 | 205.34 | 202.13 | 202.35 | 1,023,816 | -1.93(-0.94%) |
Apr 15, 2024 | 209.04 | 209.95 | 204.24 | 204.28 | 1,202,932 | -0.67(-0.33%) |
Apr 12, 2024 | 208.53 | 208.97 | 204.08 | 204.95 | 1,639,331 | -5.66(-2.69%) |
Apr 11, 2024 | 208.74 | 211.99 | 207.64 | 210.60 | 1,289,509 | +1.17(+0.56%) |
Apr 10, 2024 | 209.00 | 209.79 | 207.89 | 209.44 | 1,150,138 | -0.32(-0.15%) |
Apr 09, 2024 | 212.05 | 212.57 | 207.96 | 209.76 | 936,613 | -1.67(-0.79%) |
Apr 08, 2024 | 211.41 | 212.47 | 211.00 | 211.43 | 1,087,248 | -0.11(-0.05%) |
Apr 05, 2024 | 209.11 | 212.03 | 208.25 | 211.53 | 1,390,348 | +2.90(+1.39%) |
Apr 04, 2024 | 213.91 | 214.56 | 207.54 | 208.64 | 1,234,776 | -3.38(-1.59%) |
Apr 03, 2024 | 210.74 | 212.86 | 210.58 | 212.01 | 1,164,244 | +1.80(+0.86%) |
Apr 02, 2024 | 211.01 | 211.52 | 210.07 | 210.22 | 1,413,859 | -2.33(-1.10%) |
Apr 01, 2024 | 213.15 | 214.41 | 212.04 | 212.54 | 1,039,679 | -0.61(-0.29%) |
Mar 28, 2024 | 214.47 | 213.77 | 213.74 | 213.15 | 1,248,398 | -1.03(-0.48%) |
Mar 27, 2024 | 214.01 | 214.98 | 212.18 | 214.18 | 1,226,098 | +1.30(+0.61%) |
Mar 26, 2024 | 212.66 | 213.58 | 212.10 | 212.88 | 1,483,785 | +2.92(+1.39%) |
Mar 25, 2024 | 210.59 | 211.06 | 208.70 | 209.97 | 1,177,304 | -1.18(-0.56%) |
Mar 22, 2024 | 210.38 | 211.54 | 210.31 | 211.15 | 1,046,429 | +0.75(+0.36%) |
Mar 21, 2024 | 211.28 | 211.71 | 210.10 | 210.40 | 1,463,688 | +0.04(+0.02%) |
Mar 20, 2024 | 208.44 | 211.37 | 207.82 | 210.36 | 1,341,377 | +2.39(+1.15%) |
Mar 19, 2024 | 207.14 | 208.62 | 206.91 | 207.97 | 1,039,235 | +1.62(+0.78%) |
Mar 18, 2024 | 205.94 | 207.81 | 204.86 | 206.35 | 2,351,147 | +1.84(+0.90%) |
Mar 15, 2024 | 204.56 | 207.04 | 203.75 | 204.51 | 3,031,706 | -2.26(-1.09%) |
Mar 14, 2024 | 209.41 | 209.56 | 206.00 | 206.77 | 1,886,869 | -1.61(-0.77%) |
Mar 13, 2024 | 207.19 | 208.98 | 206.40 | 208.38 | 1,273,525 | +1.50(+0.72%) |
Mar 12, 2024 | 205.05 | 207.79 | 204.76 | 206.88 | 974,339 | +2.84(+1.39%) |
Mar 11, 2024 | 205.25 | 205.49 | 202.63 | 204.04 | 841,297 | -1.52(-0.74%) |
Mar 08, 2024 | 204.13 | 206.49 | 203.88 | 205.56 | 932,975 | +0.77(+0.38%) |
Mar 07, 2024 | 204.63 | 205.09 | 203.15 | 204.79 | 1,116,207 | +1.33(+0.65%) |
Mar 06, 2024 | 203.96 | 206.50 | 203.33 | 203.46 | 1,278,803 | -0.20(-0.10%) |
Mar 05, 2024 | 201.96 | 203.80 | 200.70 | 203.66 | 1,397,392 | +1.40(+0.69%) |
Mar 04, 2024 | 204.38 | 204.76 | 201.88 | 202.26 | 1,170,918 | -2.47(-1.21%) |
Mar 01, 2024 | 203.80 | 205.23 | 202.35 | 204.73 | 1,273,530 | +0.56(+0.27%) |
Feb 29, 2024 | 203.60 | 204.89 | 202.38 | 204.17 | 3,014,647 | +0.36(+0.18%) |
Feb 28, 2024 | 202.75 | 205.35 | 202.75 | 203.81 | 1,491,486 | +0.37(+0.18%) |
Feb 27, 2024 | 202.86 | 203.99 | 202.51 | 203.44 | 1,036,008 | +0.58(+0.29%) |
Feb 26, 2024 | 204.39 | 204.72 | 202.35 | 202.86 | 1,039,110 | -1.53(-0.75%) |
Feb 23, 2024 | 201.96 | 204.69 | 201.86 | 204.39 | 1,586,115 | +2.09(+1.03%) |
Feb 22, 2024 | 200.58 | 203.76 | 199.85 | 202.30 | 1,699,016 | +3.56(+1.79%) |
Feb 21, 2024 | 196.70 | 199.05 | 196.39 | 198.74 | 1,161,838 | +1.95(+0.99%) |
Feb 20, 2024 | 197.81 | 198.63 | 196.43 | 196.80 | 1,537,631 | -0.48(-0.24%) |
Feb 16, 2024 | 195.20 | 197.75 | 194.57 | 197.28 | 1,737,839 | +1.41(+0.72%) |
Feb 15, 2024 | 193.21 | 196.27 | 193.14 | 195.87 | 1,752,062 | +3.45(+1.80%) |
Feb 14, 2024 | 190.57 | 192.48 | 189.49 | 192.41 | 1,646,240 | +2.59(+1.36%) |
Feb 13, 2024 | 189.93 | 190.53 | 186.55 | 189.83 | 2,395,860 | -3.46(-1.79%) |
Feb 12, 2024 | 191.69 | 193.55 | 191.38 | 193.28 | 1,375,853 | +1.41(+0.73%) |
Feb 09, 2024 | 193.45 | 193.73 | 191.40 | 191.87 | 1,605,251 | -2.39(-1.23%) |
Feb 08, 2024 | 197.34 | 197.65 | 191.66 | 194.26 | 1,627,658 | -1.48(-0.76%) |
Feb 07, 2024 | 192.21 | 197.85 | 191.01 | 195.74 | 1,778,944 | +1.41(+0.72%) |
Feb 06, 2024 | 193.64 | 194.51 | 191.65 | 194.33 | 1,890,713 | +0.95(+0.49%) |
Feb 05, 2024 | 193.90 | 194.04 | 191.72 | 193.38 | 1,485,636 | -1.34(-0.69%) |
Feb 02, 2024 | 193.31 | 195.89 | 192.15 | 194.72 | 1,628,196 | +1.29(+0.67%) |
Feb 01, 2024 | 191.51 | 193.45 | 189.98 | 193.43 | 1,544,069 | +2.76(+1.45%) |
Jan 31, 2024 | 193.71 | 193.72 | 190.52 | 190.68 | 1,979,409 | -3.22(-1.66%) |
Jan 30, 2024 | 192.28 | 194.83 | 192.20 | 193.89 | 1,222,768 | +1.01(+0.52%) |
Jan 29, 2024 | 192.13 | 192.90 | 190.87 | 192.88 | 1,420,308 | +0.54(+0.28%) |
Jan 26, 2024 | 191.21 | 192.86 | 190.76 | 192.34 | 1,680,383 | +0.86(+0.45%) |
Jan 25, 2024 | 189.15 | 191.75 | 189.15 | 191.49 | 1,757,877 | +4.19(+2.24%) |
Jan 24, 2024 | 188.15 | 188.73 | 186.92 | 187.29 | 1,464,743 | +0.19(+0.10%) |
Jan 23, 2024 | 188.07 | 189.04 | 186.80 | 187.10 | 1,345,763 | -1.07(-0.57%) |
Jan 22, 2024 | 187.71 | 189.55 | 187.57 | 188.17 | 1,307,082 | +1.07(+0.57%) |
Jan 19, 2024 | 185.97 | 187.32 | 184.75 | 187.10 | 1,776,020 | +1.67(+0.90%) |
Jan 18, 2024 | 183.92 | 185.73 | 182.59 | 185.43 | 1,499,300 | +2.19(+1.19%) |
Jan 17, 2024 | 180.92 | 183.49 | 180.92 | 183.25 | 1,092,206 | +1.13(+0.62%) |
Jan 16, 2024 | 180.73 | 182.36 | 180.69 | 182.12 | 1,431,374 | +0.23(+0.13%) |
Jan 12, 2024 | 182.27 | 182.53 | 180.35 | 181.89 | 1,215,412 | +0.01(+0.01%) |
Jan 11, 2024 | 182.45 | 183.15 | 181.25 | 181.88 | 1,360,603 | -0.37(-0.20%) |
Jan 10, 2024 | 181.44 | 182.95 | 181.35 | 182.25 | 1,232,659 | +0.87(+0.48%) |
Jan 09, 2024 | 179.50 | 181.66 | 179.50 | 181.38 | 1,336,681 | -0.55(-0.30%) |
Jan 08, 2024 | 180.41 | 182.26 | 179.37 | 181.93 | 1,545,823 | +1.70(+0.94%) |
Jan 05, 2024 | 177.97 | 181.37 | 177.97 | 180.23 | 1,408,871 | +1.75(+0.98%) |
Jan 04, 2024 | 179.66 | 180.46 | 178.41 | 178.48 | 1,212,770 | -0.17(-0.10%) |
Jan 03, 2024 | 179.08 | 180.11 | 178.19 | 178.65 | 1,478,343 | -1.15(-0.64%) |
Jan 02, 2024 | 181.03 | 183.16 | 178.93 | 179.80 | 1,549,010 | -2.02(-1.11%) |
Dec 29, 2023 | 182.07 | 183.24 | 181.05 | 181.82 | 1,729,069 | +0.35(+0.19%) |
Dec 28, 2023 | 181.27 | 181.88 | 180.95 | 181.47 | 797,861 | +0.22(+0.12%) |
Dec 27, 2023 | 180.93 | 181.43 | 180.07 | 181.25 | 893,509 | +0.31(+0.17%) |
Dec 26, 2023 | 180.73 | 181.43 | 180.13 | 180.94 | 819,595 | -0.30(-0.16%) |
Dec 22, 2023 | 181.57 | 182.65 | 180.26 | 181.24 | 889,965 | -0.01(-0.01%) |
Dec 21, 2023 | 178.73 | 181.30 | 178.73 | 181.25 | 1,200,891 | +3.84(+2.17%) |
Dec 20, 2023 | 178.35 | 179.36 | 177.07 | 177.41 | 1,542,820 | -2.07(-1.15%) |
Dec 19, 2023 | 178.79 | 180.21 | 178.69 | 179.47 | 1,450,316 | +1.25(+0.70%) |
Dec 18, 2023 | 177.25 | 178.24 | 176.62 | 178.22 | 1,411,493 | +1.26(+0.71%) |
Dec 15, 2023 | 175.69 | 177.49 | 175.61 | 176.97 | 3,941,768 | +0.47(+0.27%) |
Dec 14, 2023 | 178.83 | 179.51 | 175.54 | 176.50 | 2,300,746 | -1.33(-0.75%) |
Dec 13, 2023 | 178.40 | 179.05 | 177.06 | 177.82 | 1,580,432 | -0.49(-0.27%) |
Dec 12, 2023 | 176.85 | 178.64 | 176.62 | 178.31 | 2,053,810 | +1.57(+0.89%) |
Dec 11, 2023 | 172.36 | 177.85 | 172.36 | 176.75 | 2,498,495 | +5.67(+3.32%) |
Dec 08, 2023 | 170.57 | 171.40 | 170.01 | 171.07 | 1,600,266 | +0.90(+0.53%) |
Dec 07, 2023 | 168.04 | 170.22 | 168.04 | 170.18 | 1,427,791 | +2.37(+1.41%) |
Dec 06, 2023 | 168.84 | 169.60 | 167.70 | 167.81 | 1,404,021 | +0.63(+0.38%) |
Dec 05, 2023 | 169.48 | 170.35 | 166.67 | 167.18 | 2,006,199 | -4.13(-2.41%) |
Dec 04, 2023 | 170.36 | 173.84 | 170.36 | 171.31 | 1,365,359 | +0.73(+0.43%) |