Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 212.81 | 214.25 | 207.50 | 209.24 | 230,178 | -3.05(-1.44%) |
May 24, 2024 | 211.55 | 212.67 | 208.09 | 212.29 | 134,552 | +3.28(+1.57%) |
May 23, 2024 | 208.71 | 211.04 | 203.44 | 209.01 | 204,792 | +1.76(+0.85%) |
May 22, 2024 | 210.41 | 211.15 | 205.88 | 207.25 | 265,190 | -3.82(-1.81%) |
May 21, 2024 | 212.73 | 213.01 | 208.80 | 211.07 | 457,701 | -2.05(-0.96%) |
May 20, 2024 | 212.50 | 215.24 | 208.20 | 213.12 | 281,624 | +1.29(+0.61%) |
May 17, 2024 | 217.69 | 219.15 | 209.27 | 211.83 | 464,293 | -5.14(-2.37%) |
May 16, 2024 | 231.41 | 231.41 | 216.49 | 216.97 | 616,696 | -16.44(-7.04%) |
May 15, 2024 | 237.35 | 238.50 | 232.75 | 233.41 | 296,126 | +1.79(+0.77%) |
May 14, 2024 | 231.46 | 232.46 | 227.77 | 231.62 | 246,266 | +3.39(+1.49%) |
May 13, 2024 | 233.72 | 234.71 | 228.23 | 228.23 | 290,043 | -5.42(-2.32%) |
May 10, 2024 | 236.75 | 237.04 | 231.48 | 233.65 | 259,322 | -3.13(-1.32%) |
May 09, 2024 | 232.00 | 243.55 | 230.59 | 236.78 | 388,725 | +4.78(+2.06%) |
May 08, 2024 | 234.42 | 238.86 | 230.28 | 232.00 | 577,034 | -4.93(-2.08%) |
May 07, 2024 | 248.27 | 249.79 | 236.21 | 236.93 | 651,227 | -12.13(-4.87%) |
May 06, 2024 | 247.51 | 251.44 | 246.15 | 249.06 | 240,270 | +5.36(+2.20%) |
May 03, 2024 | 252.33 | 257.45 | 243.44 | 243.70 | 223,679 | -0.99(-0.40%) |
May 02, 2024 | 242.05 | 247.05 | 233.44 | 244.69 | 276,948 | +4.14(+1.72%) |
May 01, 2024 | 236.23 | 249.49 | 233.84 | 240.55 | 238,297 | +4.82(+2.04%) |
Apr 30, 2024 | 240.41 | 241.60 | 235.43 | 235.73 | 207,129 | -7.66(-3.15%) |
Apr 29, 2024 | 241.77 | 243.41 | 239.22 | 243.39 | 196,564 | +3.73(+1.56%) |
Apr 26, 2024 | 237.98 | 242.65 | 237.79 | 239.66 | 201,441 | +4.44(+1.89%) |
Apr 25, 2024 | 227.16 | 237.16 | 222.63 | 235.22 | 236,544 | -0.03(-0.01%) |
Apr 24, 2024 | 238.80 | 241.99 | 233.25 | 235.25 | 250,893 | -2.74(-1.15%) |
Apr 23, 2024 | 224.54 | 238.44 | 221.37 | 237.99 | 269,767 | +14.56(+6.52%) |
Apr 22, 2024 | 223.53 | 225.31 | 219.92 | 223.43 | 176,809 | +2.09(+0.94%) |
Apr 19, 2024 | 224.24 | 227.44 | 218.89 | 221.34 | 293,638 | -3.25(-1.45%) |
Apr 18, 2024 | 229.01 | 230.98 | 223.99 | 224.59 | 253,105 | +0.24(+0.11%) |
Apr 17, 2024 | 230.26 | 230.81 | 223.10 | 224.35 | 310,397 | -1.90(-0.84%) |
Apr 16, 2024 | 233.93 | 233.93 | 218.41 | 226.25 | 539,087 | -11.00(-4.64%) |
Apr 15, 2024 | 240.70 | 242.19 | 236.20 | 237.25 | 239,498 | -3.51(-1.46%) |
Apr 12, 2024 | 240.46 | 243.99 | 237.38 | 240.76 | 187,189 | -2.09(-0.86%) |
Apr 11, 2024 | 241.79 | 244.21 | 240.38 | 242.85 | 341,923 | +2.53(+1.05%) |
Apr 10, 2024 | 240.81 | 248.02 | 239.14 | 240.32 | 629,545 | -14.04(-5.52%) |
Apr 09, 2024 | 256.76 | 257.69 | 246.78 | 254.36 | 298,816 | -1.48(-0.58%) |
Apr 08, 2024 | 260.38 | 260.69 | 255.48 | 255.84 | 175,847 | -2.44(-0.94%) |
Apr 05, 2024 | 253.11 | 258.73 | 253.11 | 258.28 | 215,153 | +6.84(+2.72%) |
Apr 04, 2024 | 262.61 | 263.74 | 250.61 | 251.44 | 188,447 | -8.02(-3.09%) |
Apr 03, 2024 | 250.78 | 259.83 | 250.78 | 259.46 | 200,194 | +6.31(+2.49%) |
Apr 02, 2024 | 252.17 | 253.51 | 247.53 | 253.15 | 298,367 | -4.10(-1.59%) |
Apr 01, 2024 | 261.18 | 263.76 | 256.82 | 257.25 | 220,462 | -1.48(-0.57%) |
Mar 28, 2024 | 256.81 | 261.49 | 256.26 | 258.73 | 254,899 | +3.35(+1.31%) |
Mar 27, 2024 | 257.17 | 257.67 | 253.44 | 255.38 | 182,795 | +0.04(+0.02%) |
Mar 26, 2024 | 257.88 | 259.75 | 253.91 | 255.34 | 210,841 | -0.64(-0.25%) |
Mar 25, 2024 | 257.49 | 260.89 | 255.96 | 255.98 | 163,830 | -2.02(-0.78%) |
Mar 22, 2024 | 257.65 | 259.83 | 255.34 | 258.00 | 256,702 | +0.70(+0.27%) |
Mar 21, 2024 | 250.95 | 260.17 | 250.23 | 257.30 | 298,407 | +10.56(+4.28%) |
Mar 20, 2024 | 241.66 | 249.30 | 239.46 | 246.74 | 200,642 | +4.84(+2.00%) |
Mar 19, 2024 | 239.89 | 243.67 | 236.87 | 241.90 | 175,506 | +1.74(+0.72%) |
Mar 18, 2024 | 241.00 | 242.99 | 237.38 | 240.16 | 161,378 | +0.95(+0.40%) |
Mar 15, 2024 | 238.29 | 242.01 | 237.73 | 239.21 | 669,134 | -0.51(-0.21%) |
Mar 14, 2024 | 239.49 | 240.54 | 234.24 | 239.72 | 246,844 | -0.42(-0.17%) |
Mar 13, 2024 | 238.99 | 242.90 | 238.20 | 240.14 | 230,040 | +1.60(+0.67%) |
Mar 12, 2024 | 234.86 | 240.02 | 233.00 | 238.54 | 141,948 | +3.82(+1.63%) |
Mar 11, 2024 | 234.83 | 235.28 | 230.37 | 234.72 | 167,723 | -1.22(-0.52%) |
Mar 08, 2024 | 240.23 | 244.30 | 235.29 | 235.94 | 214,317 | -3.43(-1.43%) |
Mar 07, 2024 | 235.34 | 240.47 | 234.96 | 239.38 | 212,381 | +6.22(+2.67%) |
Mar 06, 2024 | 235.47 | 236.88 | 231.54 | 233.16 | 432,346 | +0.74(+0.32%) |
Mar 05, 2024 | 240.26 | 245.98 | 232.21 | 232.41 | 384,221 | -6.74(-2.82%) |
Mar 04, 2024 | 241.12 | 244.79 | 238.26 | 239.16 | 228,121 | -0.99(-0.41%) |
Mar 01, 2024 | 235.85 | 240.57 | 235.25 | 240.15 | 232,740 | +3.15(+1.33%) |
Feb 29, 2024 | 235.39 | 237.92 | 233.07 | 237.00 | 236,748 | +3.96(+1.70%) |
Feb 28, 2024 | 231.39 | 234.66 | 229.14 | 233.05 | 296,413 | -3.07(-1.30%) |
Feb 27, 2024 | 236.70 | 237.61 | 231.47 | 236.12 | 300,370 | +1.94(+0.83%) |
Feb 26, 2024 | 231.50 | 234.95 | 230.97 | 234.18 | 325,565 | +1.97(+0.85%) |
Feb 23, 2024 | 223.66 | 234.81 | 222.43 | 232.20 | 431,147 | +10.95(+4.95%) |
Feb 22, 2024 | 212.02 | 227.86 | 210.88 | 221.25 | 574,791 | +20.33(+10.12%) |
Feb 21, 2024 | 205.32 | 206.08 | 199.05 | 200.92 | 311,031 | -3.38(-1.66%) |
Feb 20, 2024 | 201.38 | 204.53 | 200.04 | 204.30 | 256,809 | -0.52(-0.25%) |
Feb 16, 2024 | 207.25 | 210.34 | 204.31 | 204.82 | 195,666 | -6.32(-2.99%) |
Feb 15, 2024 | 212.64 | 212.64 | 207.98 | 211.14 | 212,667 | +0.62(+0.30%) |
Feb 14, 2024 | 207.39 | 211.04 | 202.42 | 210.51 | 279,459 | +7.43(+3.66%) |
Feb 13, 2024 | 198.69 | 205.48 | 197.11 | 203.08 | 285,661 | -7.26(-3.45%) |
Feb 12, 2024 | 205.93 | 211.99 | 205.92 | 210.34 | 176,321 | +5.26(+2.56%) |
Feb 09, 2024 | 203.27 | 207.33 | 202.17 | 205.09 | 164,835 | +1.30(+0.64%) |
Feb 08, 2024 | 199.36 | 204.29 | 199.36 | 203.78 | 194,865 | +5.96(+3.01%) |
Feb 07, 2024 | 196.47 | 199.78 | 195.75 | 197.82 | 191,460 | +2.80(+1.43%) |
Feb 06, 2024 | 193.19 | 195.71 | 191.50 | 195.03 | 192,513 | +2.22(+1.15%) |
Feb 05, 2024 | 197.30 | 197.47 | 190.02 | 192.80 | 210,817 | -7.41(-3.70%) |
Feb 02, 2024 | 195.64 | 201.38 | 193.66 | 200.21 | 178,082 | +1.09(+0.55%) |
Feb 01, 2024 | 198.21 | 200.38 | 195.12 | 199.12 | 248,307 | +5.84(+3.02%) |
Jan 31, 2024 | 194.38 | 197.01 | 191.94 | 193.28 | 339,615 | -2.36(-1.21%) |
Jan 30, 2024 | 194.61 | 198.21 | 194.61 | 195.64 | 333,173 | +0.89(+0.46%) |
Jan 29, 2024 | 188.47 | 195.47 | 187.64 | 194.75 | 322,387 | +6.62(+3.52%) |
Jan 26, 2024 | 185.12 | 188.23 | 184.58 | 188.13 | 292,171 | +2.99(+1.61%) |
Jan 25, 2024 | 185.22 | 185.92 | 182.99 | 185.15 | 231,472 | +3.71(+2.04%) |
Jan 24, 2024 | 189.41 | 190.16 | 180.15 | 181.44 | 264,554 | -6.32(-3.37%) |
Jan 23, 2024 | 194.26 | 196.83 | 186.56 | 187.75 | 243,047 | -8.93(-4.54%) |
Jan 22, 2024 | 192.89 | 197.55 | 192.65 | 196.68 | 416,035 | +6.57(+3.45%) |
Jan 19, 2024 | 187.44 | 191.50 | 186.25 | 190.12 | 203,467 | +3.46(+1.85%) |
Jan 18, 2024 | 185.23 | 187.45 | 183.93 | 186.65 | 281,075 | +4.70(+2.58%) |
Jan 17, 2024 | 181.39 | 182.18 | 178.44 | 181.95 | 128,960 | -1.67(-0.91%) |
Jan 16, 2024 | 183.30 | 184.06 | 180.07 | 183.62 | 238,125 | -1.54(-0.83%) |
Jan 12, 2024 | 185.21 | 185.40 | 181.77 | 185.16 | 239,306 | +1.61(+0.87%) |
Jan 11, 2024 | 183.18 | 184.34 | 180.61 | 183.55 | 154,962 | -0.53(-0.29%) |
Jan 10, 2024 | 181.94 | 185.24 | 181.90 | 184.09 | 164,631 | +3.42(+1.89%) |
Jan 09, 2024 | 176.07 | 181.08 | 176.07 | 180.66 | 302,437 | +1.93(+1.08%) |
Jan 08, 2024 | 177.51 | 178.74 | 175.57 | 178.73 | 239,574 | +5.87(+3.40%) |
Jan 05, 2024 | 168.36 | 174.12 | 166.73 | 172.86 | 274,407 | +2.66(+1.56%) |
Jan 04, 2024 | 171.28 | 172.57 | 169.11 | 170.20 | 192,083 | -2.98(-1.72%) |
Jan 03, 2024 | 175.35 | 175.83 | 171.64 | 173.17 | 182,493 | -6.02(-3.36%) |
Jan 02, 2024 | 179.06 | 180.18 | 174.87 | 179.19 | 143,981 | -2.15(-1.19%) |
Dec 29, 2023 | 182.95 | 184.09 | 181.08 | 181.35 | 164,996 | -2.75(-1.49%) |
Dec 28, 2023 | 185.70 | 186.28 | 183.36 | 184.09 | 93,736 | -1.81(-0.97%) |
Dec 27, 2023 | 186.67 | 187.54 | 185.18 | 185.90 | 117,373 | +0.46(+0.25%) |
Dec 26, 2023 | 185.80 | 187.01 | 184.50 | 185.44 | 123,772 | +1.12(+0.61%) |
Dec 22, 2023 | 185.00 | 185.69 | 182.57 | 184.32 | 111,268 | +0.26(+0.14%) |
Dec 21, 2023 | 183.70 | 184.44 | 180.90 | 184.06 | 128,306 | +3.62(+2.01%) |
Dec 20, 2023 | 182.06 | 186.78 | 180.34 | 180.44 | 187,069 | -1.70(-0.93%) |
Dec 19, 2023 | 180.38 | 184.14 | 180.23 | 182.14 | 192,599 | +4.39(+2.47%) |
Dec 18, 2023 | 181.14 | 182.33 | 176.66 | 177.75 | 183,186 | -1.64(-0.91%) |
Dec 15, 2023 | 181.25 | 182.30 | 176.56 | 179.38 | 771,139 | -2.84(-1.56%) |
Dec 14, 2023 | 172.54 | 184.17 | 172.08 | 182.22 | 428,752 | +16.62(+10.04%) |
Dec 13, 2023 | 161.60 | 166.41 | 156.91 | 165.59 | 335,943 | +4.78(+2.97%) |
Dec 12, 2023 | 161.76 | 161.76 | 159.01 | 160.81 | 223,277 | -0.91(-0.56%) |
Dec 11, 2023 | 162.07 | 163.99 | 160.74 | 161.72 | 198,030 | -0.35(-0.21%) |
Dec 08, 2023 | 160.34 | 163.31 | 159.36 | 162.07 | 192,833 | +2.33(+1.46%) |
Dec 07, 2023 | 158.39 | 159.84 | 157.35 | 159.74 | 274,223 | +0.93(+0.59%) |
Dec 06, 2023 | 154.23 | 160.42 | 154.02 | 158.81 | 420,610 | +6.68(+4.39%) |
Dec 05, 2023 | 152.81 | 153.35 | 150.54 | 152.13 | 238,103 | -1.42(-0.92%) |
Dec 04, 2023 | 151.19 | 155.22 | 150.82 | 153.55 | 206,979 | +1.64(+1.08%) |