Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 203.54 | 204.12 | 199.60 | 201.44 | 166,823 | -2.09(-1.03%) |
May 17, 2024 | 201.50 | 204.09 | 200.69 | 203.53 | 220,680 | +2.00(+0.99%) |
May 16, 2024 | 204.40 | 204.81 | 200.96 | 201.53 | 273,269 | -3.17(-1.55%) |
May 15, 2024 | 211.07 | 211.07 | 203.95 | 204.70 | 295,161 | -4.03(-1.93%) |
May 14, 2024 | 206.28 | 211.85 | 206.20 | 208.73 | 188,996 | +3.96(+1.93%) |
May 13, 2024 | 213.10 | 214.97 | 204.37 | 204.77 | 218,417 | -7.51(-3.54%) |
May 10, 2024 | 209.83 | 213.03 | 206.57 | 212.28 | 335,546 | +2.88(+1.38%) |
May 09, 2024 | 204.02 | 210.77 | 202.76 | 209.40 | 380,712 | +6.31(+3.11%) |
May 08, 2024 | 205.91 | 220.41 | 199.54 | 203.09 | 918,833 | -6.91(-3.29%) |
May 07, 2024 | 212.89 | 214.94 | 209.49 | 210.00 | 565,627 | -1.62(-0.77%) |
May 06, 2024 | 209.79 | 211.92 | 208.27 | 211.62 | 327,016 | +3.07(+1.47%) |
May 03, 2024 | 208.81 | 209.67 | 206.81 | 208.55 | 311,088 | +2.49(+1.21%) |
May 02, 2024 | 207.08 | 208.14 | 202.81 | 206.06 | 368,376 | +0.77(+0.38%) |
May 01, 2024 | 196.69 | 208.78 | 196.48 | 205.29 | 544,684 | +8.82(+4.49%) |
Apr 30, 2024 | 201.11 | 203.26 | 196.23 | 196.47 | 302,307 | -5.57(-2.76%) |
Apr 29, 2024 | 205.83 | 207.67 | 199.32 | 202.04 | 361,558 | -2.37(-1.16%) |
Apr 26, 2024 | 206.40 | 207.17 | 203.10 | 204.41 | 290,642 | -1.09(-0.53%) |
Apr 25, 2024 | 204.22 | 206.66 | 201.01 | 205.50 | 261,670 | -0.65(-0.32%) |
Apr 24, 2024 | 207.31 | 209.00 | 204.12 | 206.15 | 336,365 | +0.45(+0.22%) |
Apr 23, 2024 | 203.90 | 207.21 | 203.09 | 205.70 | 391,951 | +2.70(+1.33%) |
Apr 22, 2024 | 204.04 | 206.36 | 200.80 | 203.00 | 348,377 | +0.28(+0.14%) |
Apr 19, 2024 | 202.70 | 204.11 | 199.38 | 202.72 | 338,662 | +0.88(+0.44%) |
Apr 18, 2024 | 208.15 | 208.59 | 200.96 | 201.84 | 330,454 | -6.84(-3.28%) |
Apr 17, 2024 | 209.48 | 211.40 | 208.40 | 208.68 | 346,505 | -1.37(-0.65%) |
Apr 16, 2024 | 209.29 | 212.77 | 207.04 | 210.05 | 232,495 | -0.14(-0.07%) |
Apr 15, 2024 | 219.24 | 221.13 | 210.16 | 210.19 | 208,831 | -7.26(-3.34%) |
Apr 12, 2024 | 220.09 | 222.31 | 216.78 | 217.45 | 171,287 | -5.01(-2.25%) |
Apr 11, 2024 | 223.55 | 224.30 | 219.26 | 222.46 | 206,905 | +1.36(+0.62%) |
Apr 10, 2024 | 218.91 | 221.85 | 216.34 | 221.10 | 192,515 | -1.81(-0.81%) |
Apr 09, 2024 | 221.99 | 223.80 | 220.58 | 222.91 | 234,655 | +2.84(+1.29%) |
Apr 08, 2024 | 223.66 | 224.00 | 217.60 | 220.07 | 303,372 | -3.88(-1.73%) |
Apr 05, 2024 | 216.27 | 226.27 | 214.84 | 223.95 | 489,384 | +8.49(+3.94%) |
Apr 04, 2024 | 216.04 | 218.60 | 214.72 | 215.46 | 333,139 | +0.46(+0.21%) |
Apr 03, 2024 | 209.83 | 215.34 | 209.45 | 215.00 | 279,304 | +3.50(+1.65%) |
Apr 02, 2024 | 214.99 | 215.26 | 209.99 | 211.50 | 296,944 | -5.89(-2.71%) |
Apr 01, 2024 | 223.18 | 224.19 | 215.34 | 217.39 | 305,822 | -5.79(-2.59%) |
Mar 28, 2024 | 226.07 | 224.76 | 222.71 | 223.18 | 387,504 | -3.20(-1.41%) |
Mar 27, 2024 | 222.97 | 227.12 | 222.42 | 226.38 | 464,660 | +5.51(+2.49%) |
Mar 26, 2024 | 225.25 | 225.25 | 218.46 | 220.87 | 928,943 | +0.78(+0.35%) |
Mar 25, 2024 | 225.73 | 227.58 | 217.37 | 220.09 | 503,666 | -4.65(-2.07%) |
Mar 22, 2024 | 227.47 | 227.47 | 220.74 | 224.74 | 327,984 | -2.82(-1.24%) |
Mar 21, 2024 | 237.15 | 238.56 | 227.09 | 227.56 | 306,781 | -8.82(-3.73%) |
Mar 20, 2024 | 237.83 | 238.54 | 232.12 | 236.38 | 339,845 | -2.58(-1.08%) |
Mar 19, 2024 | 234.92 | 240.40 | 233.75 | 238.96 | 384,084 | +4.60(+1.96%) |
Mar 18, 2024 | 225.14 | 235.56 | 222.60 | 234.36 | 360,789 | +12.21(+5.50%) |
Mar 15, 2024 | 227.61 | 231.55 | 220.82 | 222.15 | 790,429 | -7.39(-3.22%) |
Mar 14, 2024 | 233.78 | 234.06 | 228.49 | 229.54 | 238,514 | -3.88(-1.66%) |
Mar 13, 2024 | 239.26 | 242.04 | 232.85 | 233.42 | 348,910 | -5.84(-2.44%) |
Mar 12, 2024 | 241.02 | 242.81 | 237.76 | 239.26 | 322,035 | -2.36(-0.98%) |
Mar 11, 2024 | 243.20 | 246.48 | 241.17 | 241.62 | 199,700 | -2.92(-1.19%) |
Mar 08, 2024 | 253.85 | 258.39 | 244.54 | 244.54 | 267,872 | -8.36(-3.31%) |
Mar 07, 2024 | 251.65 | 259.88 | 251.65 | 252.90 | 218,376 | +3.45(+1.38%) |
Mar 06, 2024 | 258.96 | 261.44 | 249.32 | 249.45 | 351,744 | -7.04(-2.74%) |
Mar 05, 2024 | 249.15 | 257.01 | 246.61 | 256.49 | 335,118 | +6.98(+2.80%) |
Mar 04, 2024 | 236.67 | 252.27 | 236.67 | 249.51 | 389,893 | +12.84(+5.43%) |
Mar 01, 2024 | 234.72 | 239.68 | 232.53 | 236.67 | 279,120 | +1.75(+0.74%) |
Feb 29, 2024 | 231.30 | 235.56 | 225.69 | 234.92 | 575,628 | +4.18(+1.81%) |
Feb 28, 2024 | 232.21 | 232.83 | 226.17 | 230.74 | 447,655 | -1.58(-0.68%) |
Feb 27, 2024 | 231.50 | 234.92 | 224.03 | 232.32 | 688,088 | +1.06(+0.46%) |
Feb 26, 2024 | 237.70 | 241.82 | 229.27 | 231.26 | 570,331 | -7.11(-2.98%) |
Feb 23, 2024 | 239.24 | 250.75 | 234.51 | 238.37 | 1,318,447 | -24.31(-9.25%) |
Feb 22, 2024 | 256.94 | 263.66 | 256.56 | 262.68 | 475,533 | +4.38(+1.70%) |
Feb 21, 2024 | 266.09 | 267.33 | 254.91 | 258.30 | 485,597 | -10.31(-3.84%) |
Feb 20, 2024 | 266.95 | 268.80 | 263.57 | 268.61 | 246,965 | -1.95(-0.72%) |
Feb 16, 2024 | 270.77 | 277.34 | 269.25 | 270.56 | 225,551 | -2.59(-0.95%) |
Feb 15, 2024 | 270.24 | 274.98 | 270.15 | 273.15 | 237,699 | +4.84(+1.80%) |
Feb 14, 2024 | 267.38 | 268.56 | 261.77 | 268.31 | 178,353 | +3.56(+1.34%) |
Feb 13, 2024 | 262.43 | 270.57 | 261.41 | 264.75 | 192,327 | -5.26(-1.95%) |
Feb 12, 2024 | 272.29 | 272.92 | 267.70 | 270.01 | 153,008 | -3.03(-1.11%) |
Feb 09, 2024 | 272.87 | 273.28 | 267.41 | 273.04 | 231,298 | +0.70(+0.26%) |
Feb 08, 2024 | 262.61 | 272.53 | 262.45 | 272.34 | 333,169 | +7.28(+2.75%) |
Feb 07, 2024 | 259.49 | 265.87 | 257.96 | 265.06 | 224,689 | +6.46(+2.50%) |
Feb 06, 2024 | 255.98 | 260.01 | 254.21 | 258.60 | 280,587 | +3.57(+1.40%) |
Feb 05, 2024 | 250.88 | 255.37 | 249.25 | 255.03 | 144,506 | +3.02(+1.20%) |
Feb 02, 2024 | 253.72 | 253.84 | 250.92 | 252.01 | 130,189 | -2.35(-0.92%) |
Feb 01, 2024 | 253.00 | 254.55 | 247.81 | 254.36 | 258,452 | +2.17(+0.86%) |
Jan 31, 2024 | 251.96 | 258.44 | 251.51 | 252.19 | 272,845 | +2.13(+0.85%) |
Jan 30, 2024 | 254.93 | 254.93 | 248.83 | 250.06 | 122,952 | -5.66(-2.21%) |
Jan 29, 2024 | 251.09 | 255.88 | 250.05 | 255.72 | 183,202 | +3.35(+1.33%) |
Jan 26, 2024 | 251.52 | 253.05 | 247.90 | 252.37 | 250,879 | +1.78(+0.71%) |
Jan 25, 2024 | 250.67 | 250.76 | 246.12 | 250.59 | 262,375 | +3.90(+1.58%) |
Jan 24, 2024 | 254.79 | 255.76 | 246.66 | 246.69 | 153,426 | -6.28(-2.48%) |
Jan 23, 2024 | 254.95 | 254.95 | 241.87 | 252.97 | 389,488 | +0.23(+0.09%) |
Jan 22, 2024 | 251.63 | 258.15 | 248.94 | 252.74 | 195,967 | +2.43(+0.97%) |
Jan 19, 2024 | 256.75 | 256.75 | 248.68 | 250.31 | 230,842 | -5.51(-2.15%) |
Jan 18, 2024 | 260.86 | 260.86 | 252.34 | 255.82 | 222,115 | -1.41(-0.55%) |
Jan 17, 2024 | 259.00 | 260.40 | 253.81 | 257.23 | 191,100 | -5.83(-2.22%) |
Jan 16, 2024 | 254.88 | 266.34 | 254.63 | 263.06 | 441,843 | +4.67(+1.81%) |
Jan 12, 2024 | 258.92 | 262.53 | 255.96 | 258.39 | 448,819 | +0.24(+0.09%) |
Jan 11, 2024 | 251.55 | 258.77 | 247.89 | 258.15 | 385,154 | +8.29(+3.32%) |
Jan 10, 2024 | 246.13 | 251.96 | 244.86 | 249.86 | 331,656 | +4.78(+1.95%) |
Jan 09, 2024 | 244.43 | 252.76 | 242.53 | 245.08 | 363,339 | -2.24(-0.91%) |
Jan 08, 2024 | 233.78 | 249.28 | 231.89 | 247.32 | 370,806 | +15.51(+6.69%) |
Jan 05, 2024 | 228.45 | 234.63 | 225.85 | 231.81 | 282,021 | +0.62(+0.27%) |
Jan 04, 2024 | 231.40 | 232.95 | 227.57 | 231.19 | 812,590 | -0.50(-0.22%) |
Jan 03, 2024 | 240.82 | 241.55 | 230.92 | 231.69 | 498,839 | -13.08(-5.34%) |
Jan 02, 2024 | 247.68 | 252.53 | 243.25 | 244.77 | 272,767 | -6.77(-2.69%) |
Dec 29, 2023 | 255.03 | 256.64 | 250.56 | 251.54 | 146,427 | -3.93(-1.54%) |
Dec 28, 2023 | 259.45 | 261.80 | 253.38 | 255.47 | 253,322 | -4.75(-1.83%) |
Dec 27, 2023 | 260.37 | 262.77 | 258.62 | 260.22 | 105,882 | +0.08(+0.03%) |
Dec 26, 2023 | 260.36 | 262.75 | 257.94 | 260.14 | 117,380 | +1.56(+0.60%) |
Dec 22, 2023 | 260.00 | 261.94 | 256.27 | 258.58 | 179,660 | +0.00(+0.00%) |
Dec 21, 2023 | 249.21 | 259.30 | 249.21 | 258.58 | 204,218 | +11.56(+4.68%) |
Dec 20, 2023 | 252.00 | 256.18 | 246.92 | 247.02 | 337,288 | -5.06(-2.01%) |
Dec 19, 2023 | 250.43 | 255.52 | 250.31 | 252.08 | 348,355 | +4.70(+1.90%) |
Dec 18, 2023 | 245.87 | 249.88 | 244.06 | 247.38 | 270,071 | +1.90(+0.77%) |
Dec 15, 2023 | 251.03 | 253.07 | 243.33 | 245.48 | 786,485 | -7.36(-2.91%) |
Dec 14, 2023 | 244.77 | 255.07 | 244.77 | 252.84 | 622,461 | +12.53(+5.21%) |
Dec 13, 2023 | 228.20 | 240.53 | 228.20 | 240.31 | 364,028 | +10.94(+4.77%) |
Dec 12, 2023 | 225.15 | 230.59 | 222.28 | 229.37 | 256,756 | +5.26(+2.35%) |
Dec 11, 2023 | 224.68 | 225.54 | 222.55 | 224.11 | 265,722 | +0.07(+0.03%) |
Dec 08, 2023 | 223.25 | 224.73 | 221.14 | 224.04 | 279,165 | +0.85(+0.38%) |
Dec 07, 2023 | 221.23 | 224.64 | 221.20 | 223.19 | 158,540 | +1.29(+0.58%) |
Dec 06, 2023 | 221.85 | 222.95 | 217.64 | 221.90 | 311,298 | +0.99(+0.45%) |
Dec 05, 2023 | 226.44 | 227.48 | 217.12 | 220.91 | 365,354 | -7.63(-3.34%) |
Dec 04, 2023 | 226.42 | 230.29 | 223.93 | 228.54 | 554,285 | +0.79(+0.35%) |