Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 216.10 | 217.02 | 215.95 | 216.84 | 134,396 | +2.12(+0.99%) |
May 23, 2024 | 218.09 | 218.09 | 214.31 | 214.72 | 260,701 | -1.91(-0.88%) |
May 22, 2024 | 217.47 | 217.61 | 216.28 | 216.63 | 166,489 | -2.73(-1.24%) |
May 21, 2024 | 219.80 | 220.44 | 219.19 | 219.36 | 145,574 | -1.14(-0.52%) |
May 20, 2024 | 220.31 | 221.09 | 219.90 | 220.50 | 175,481 | +0.74(+0.34%) |
May 17, 2024 | 219.93 | 220.42 | 219.09 | 219.76 | 265,728 | +4.13(+1.92%) |
May 16, 2024 | 216.84 | 217.04 | 215.60 | 215.63 | 296,750 | -3.92(-1.79%) |
May 15, 2024 | 218.90 | 219.94 | 218.30 | 219.55 | 280,847 | +2.43(+1.12%) |
May 14, 2024 | 216.50 | 217.61 | 216.21 | 217.12 | 268,563 | +1.48(+0.69%) |
May 13, 2024 | 217.10 | 217.13 | 215.30 | 215.64 | 466,005 | -3.14(-1.44%) |
May 10, 2024 | 220.93 | 221.06 | 218.14 | 218.78 | 563,937 | -8.46(-3.72%) |
May 09, 2024 | 227.51 | 228.03 | 226.73 | 227.24 | 329,077 | -4.54(-1.96%) |
May 08, 2024 | 231.12 | 232.43 | 227.00 | 231.78 | 371,637 | +0.52(+0.22%) |
May 07, 2024 | 233.28 | 233.28 | 230.91 | 231.26 | 247,714 | -4.34(-1.84%) |
May 06, 2024 | 233.62 | 235.68 | 233.57 | 235.60 | 208,167 | +2.73(+1.17%) |
May 03, 2024 | 232.06 | 233.35 | 231.36 | 232.87 | 165,241 | +2.07(+0.90%) |
May 02, 2024 | 230.30 | 231.41 | 229.37 | 230.80 | 228,050 | +3.97(+1.75%) |
May 01, 2024 | 228.31 | 228.84 | 226.56 | 226.83 | 264,613 | -0.48(-0.21%) |
Apr 30, 2024 | 229.94 | 229.94 | 227.00 | 227.31 | 334,222 | -0.63(-0.28%) |
Apr 29, 2024 | 228.00 | 228.45 | 227.18 | 227.94 | 228,261 | +1.23(+0.54%) |
Apr 26, 2024 | 225.00 | 226.98 | 224.57 | 226.71 | 242,281 | +1.35(+0.60%) |
Apr 25, 2024 | 223.00 | 225.49 | 222.38 | 225.36 | 319,150 | -7.52(-3.23%) |
Apr 24, 2024 | 232.85 | 233.99 | 231.83 | 232.88 | 272,868 | +2.47(+1.07%) |
Apr 23, 2024 | 228.10 | 230.64 | 227.82 | 230.41 | 361,898 | +0.11(+0.05%) |
Apr 22, 2024 | 228.18 | 231.15 | 227.88 | 230.30 | 448,134 | +1.58(+0.69%) |
Apr 19, 2024 | 229.50 | 229.79 | 227.38 | 228.72 | 425,857 | -3.12(-1.35%) |
Apr 18, 2024 | 233.73 | 234.11 | 231.69 | 231.84 | 220,183 | -2.13(-0.91%) |
Apr 17, 2024 | 234.59 | 235.29 | 233.01 | 233.97 | 306,466 | -2.55(-1.08%) |
Apr 16, 2024 | 236.29 | 237.37 | 234.64 | 236.52 | 305,800 | -5.15(-2.13%) |
Apr 15, 2024 | 245.71 | 246.07 | 241.33 | 241.67 | 158,373 | -1.30(-0.54%) |
Apr 12, 2024 | 245.01 | 245.27 | 242.63 | 242.97 | 207,683 | -4.02(-1.63%) |
Apr 11, 2024 | 246.50 | 247.15 | 244.47 | 246.99 | 172,557 | +2.20(+0.90%) |
Apr 10, 2024 | 246.00 | 246.12 | 243.86 | 244.79 | 214,634 | -2.14(-0.87%) |
Apr 09, 2024 | 247.86 | 248.47 | 245.68 | 246.93 | 232,443 | +2.72(+1.11%) |
Apr 08, 2024 | 243.40 | 245.84 | 243.32 | 244.21 | 218,941 | +3.47(+1.44%) |
Apr 05, 2024 | 239.00 | 241.83 | 238.58 | 240.74 | 191,129 | +1.58(+0.66%) |
Apr 04, 2024 | 243.20 | 243.66 | 239.02 | 239.16 | 195,469 | -2.62(-1.08%) |
Apr 03, 2024 | 239.50 | 242.45 | 239.50 | 241.78 | 317,466 | +1.89(+0.79%) |
Apr 02, 2024 | 239.00 | 240.24 | 237.96 | 239.89 | 296,467 | -2.26(-0.93%) |
Apr 01, 2024 | 242.85 | 242.86 | 240.22 | 242.15 | 527,874 | -9.53(-3.79%) |
Mar 28, 2024 | 251.14 | 252.85 | 251.14 | 251.68 | 124,952 | -0.47(-0.19%) |
Mar 27, 2024 | 253.70 | 254.20 | 250.33 | 252.15 | 242,812 | -1.57(-0.62%) |
Mar 26, 2024 | 253.89 | 254.79 | 253.39 | 253.72 | 214,926 | +1.31(+0.52%) |
Mar 25, 2024 | 252.11 | 253.42 | 251.04 | 252.41 | 196,459 | -2.36(-0.93%) |
Mar 22, 2024 | 255.00 | 255.23 | 253.59 | 254.77 | 285,516 | +3.29(+1.31%) |
Mar 21, 2024 | 251.45 | 251.79 | 250.26 | 251.48 | 245,289 | +4.76(+1.93%) |
Mar 20, 2024 | 244.68 | 246.80 | 244.31 | 246.72 | 214,251 | +2.40(+0.98%) |
Mar 19, 2024 | 242.68 | 245.09 | 242.41 | 244.32 | 347,504 | +5.66(+2.37%) |
Mar 18, 2024 | 237.58 | 238.83 | 237.28 | 238.66 | 194,145 | +4.04(+1.72%) |
Mar 15, 2024 | 234.91 | 235.12 | 233.54 | 234.62 | 179,136 | +3.65(+1.58%) |
Mar 14, 2024 | 233.36 | 233.36 | 230.36 | 230.97 | 222,892 | -1.86(-0.80%) |
Mar 13, 2024 | 233.41 | 233.54 | 231.37 | 232.83 | 298,250 | -5.12(-2.15%) |
Mar 12, 2024 | 236.81 | 238.44 | 235.45 | 237.95 | 243,017 | +2.49(+1.06%) |
Mar 11, 2024 | 237.41 | 237.41 | 235.17 | 235.46 | 380,004 | -7.36(-3.03%) |
Mar 08, 2024 | 245.00 | 245.80 | 242.58 | 242.82 | 379,629 | -5.12(-2.07%) |
Mar 07, 2024 | 246.93 | 248.04 | 245.70 | 247.94 | 357,658 | -4.46(-1.77%) |
Mar 06, 2024 | 252.15 | 253.43 | 250.93 | 252.40 | 330,850 | +4.21(+1.70%) |
Mar 05, 2024 | 247.71 | 249.99 | 246.81 | 248.19 | 313,733 | +4.35(+1.78%) |
Mar 04, 2024 | 244.19 | 244.78 | 243.24 | 243.84 | 280,559 | -2.20(-0.89%) |
Mar 01, 2024 | 244.66 | 246.54 | 244.56 | 246.04 | 338,591 | +5.49(+2.28%) |
Feb 29, 2024 | 240.92 | 240.92 | 239.65 | 240.55 | 256,740 | +3.26(+1.37%) |
Feb 28, 2024 | 237.93 | 238.19 | 237.00 | 237.29 | 168,712 | -0.75(-0.32%) |
Feb 27, 2024 | 238.19 | 238.84 | 236.59 | 238.04 | 299,957 | -0.09(-0.04%) |
Feb 26, 2024 | 237.59 | 238.78 | 236.54 | 238.13 | 331,818 | +3.13(+1.33%) |
Feb 23, 2024 | 235.00 | 235.76 | 234.34 | 235.00 | 279,172 | +0.55(+0.23%) |
Feb 22, 2024 | 234.17 | 235.15 | 233.01 | 234.45 | 460,839 | +7.36(+3.24%) |
Feb 21, 2024 | 227.22 | 227.66 | 225.80 | 227.09 | 428,017 | +0.32(+0.14%) |
Feb 20, 2024 | 227.78 | 228.46 | 225.58 | 226.77 | 297,533 | -0.59(-0.26%) |
Feb 16, 2024 | 227.83 | 228.54 | 226.63 | 227.36 | 246,975 | -1.18(-0.52%) |
Feb 15, 2024 | 226.14 | 228.64 | 226.14 | 228.54 | 238,524 | +1.51(+0.67%) |
Feb 14, 2024 | 226.00 | 227.16 | 224.48 | 227.03 | 343,950 | -3.97(-1.72%) |
Feb 13, 2024 | 227.59 | 232.56 | 227.29 | 231.00 | 728,144 | +5.14(+2.28%) |
Feb 12, 2024 | 223.82 | 226.87 | 223.56 | 225.86 | 244,314 | +1.40(+0.62%) |
Feb 09, 2024 | 223.82 | 225.14 | 223.75 | 224.46 | 239,094 | -1.85(-0.82%) |
Feb 08, 2024 | 225.32 | 226.40 | 223.82 | 226.31 | 320,613 | +3.26(+1.46%) |
Feb 07, 2024 | 222.34 | 224.02 | 220.86 | 223.05 | 490,061 | +4.19(+1.91%) |
Feb 06, 2024 | 211.87 | 221.77 | 211.82 | 218.86 | 1,137,732 | +15.83(+7.80%) |
Feb 05, 2024 | 202.29 | 203.18 | 201.41 | 203.03 | 321,138 | +0.49(+0.24%) |
Feb 02, 2024 | 200.90 | 202.64 | 200.53 | 202.54 | 241,242 | +0.36(+0.18%) |
Feb 01, 2024 | 200.63 | 202.35 | 199.81 | 202.18 | 168,614 | +2.48(+1.24%) |
Jan 31, 2024 | 202.28 | 202.35 | 199.29 | 199.70 | 297,008 | -2.15(-1.07%) |
Jan 30, 2024 | 202.01 | 202.41 | 201.51 | 201.85 | 143,560 | +0.19(+0.09%) |
Jan 29, 2024 | 199.68 | 201.85 | 199.08 | 201.66 | 279,654 | +3.60(+1.82%) |
Jan 26, 2024 | 197.24 | 198.21 | 197.07 | 198.06 | 194,254 | -1.50(-0.75%) |
Jan 25, 2024 | 200.71 | 200.73 | 198.65 | 199.56 | 192,862 | -1.16(-0.58%) |
Jan 24, 2024 | 200.87 | 201.68 | 200.35 | 200.72 | 314,028 | -0.68(-0.34%) |
Jan 23, 2024 | 200.68 | 202.00 | 200.68 | 201.40 | 229,649 | -0.02(-0.01%) |
Jan 22, 2024 | 201.24 | 201.95 | 200.40 | 201.42 | 367,734 | +0.75(+0.37%) |
Jan 19, 2024 | 200.10 | 200.70 | 198.85 | 200.67 | 286,660 | +0.59(+0.29%) |
Jan 18, 2024 | 199.43 | 200.27 | 198.29 | 200.08 | 411,340 | +5.94(+3.06%) |
Jan 17, 2024 | 193.26 | 194.39 | 193.03 | 194.14 | 231,029 | -1.46(-0.75%) |
Jan 16, 2024 | 195.29 | 196.50 | 194.50 | 195.60 | 273,558 | -0.08(-0.04%) |
Jan 12, 2024 | 195.06 | 195.98 | 194.80 | 195.68 | 208,173 | +0.73(+0.37%) |
Jan 11, 2024 | 195.31 | 196.48 | 193.78 | 194.95 | 359,483 | +2.23(+1.16%) |
Jan 10, 2024 | 190.00 | 192.81 | 189.57 | 192.72 | 454,073 | +6.73(+3.62%) |
Jan 09, 2024 | 186.53 | 186.66 | 185.29 | 185.99 | 254,331 | -1.90(-1.01%) |
Jan 08, 2024 | 187.50 | 188.16 | 186.43 | 187.89 | 359,085 | +0.82(+0.44%) |
Jan 05, 2024 | 186.00 | 188.71 | 185.64 | 187.07 | 336,123 | +4.10(+2.24%) |
Jan 04, 2024 | 183.09 | 184.20 | 182.73 | 182.97 | 270,140 | +1.42(+0.78%) |
Jan 03, 2024 | 180.84 | 182.47 | 180.07 | 181.55 | 273,237 | +0.18(+0.10%) |