Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 211.77 | 219.74 | 214.05 | 218.76 | 0 | +6.99(+3.30%) |
May 09, 2024 | 210.72 | 216.08 | 211.61 | 211.77 | 0 | +1.05(+0.50%) |
May 08, 2024 | 215.75 | 216.49 | 210.31 | 210.72 | 0 | -5.03(-2.33%) |
May 07, 2024 | 219.41 | 219.65 | 212.75 | 215.75 | 0 | -3.66(-1.67%) |
May 06, 2024 | 211.29 | 220.55 | 204.54 | 219.41 | 0 | +8.12(+3.84%) |
May 03, 2024 | 206.82 | 215.02 | 209.50 | 211.29 | 0 | +4.47(+2.16%) |
May 02, 2024 | 203.08 | 207.55 | 203.65 | 206.82 | 0 | +3.74(+1.84%) |
May 01, 2024 | 206.41 | 206.41 | 202.43 | 203.08 | 0 | -3.33(-1.61%) |
Apr 30, 2024 | 211.37 | 211.04 | 205.68 | 206.41 | 0 | -4.96(-2.35%) |
Apr 29, 2024 | 212.59 | 214.54 | 209.91 | 211.37 | 0 | -1.22(-0.57%) |
Apr 26, 2024 | 208.12 | 215.35 | 207.39 | 212.59 | 0 | +4.47(+2.15%) |
Apr 25, 2024 | 204.71 | 208.77 | 203.81 | 208.12 | 0 | +3.41(+1.67%) |
Apr 24, 2024 | 199.59 | 205.84 | 198.05 | 204.71 | 0 | +5.12(+2.57%) |
Apr 23, 2024 | 195.77 | 199.83 | 196.18 | 199.59 | 0 | +3.82(+1.95%) |
Apr 22, 2024 | 189.43 | 197.88 | 189.19 | 195.77 | 0 | +6.34(+3.35%) |
Apr 19, 2024 | 186.92 | 189.92 | 186.35 | 189.43 | 0 | +2.51(+1.34%) |
Apr 18, 2024 | 184.89 | 188.30 | 184.48 | 186.92 | 0 | +2.03(+1.10%) |
Apr 17, 2024 | 189.43 | 190.00 | 184.89 | 184.89 | 0 | -4.54(-2.40%) |
Apr 16, 2024 | 188.70 | 190.25 | 186.59 | 189.43 | 0 | +0.73(+0.39%) |
Apr 15, 2024 | 190.73 | 189.92 | 186.84 | 188.70 | 0 | -2.03(-1.06%) |
Apr 12, 2024 | 187.97 | 190.98 | 187.08 | 190.73 | 0 | +2.76(+1.47%) |
Apr 11, 2024 | 190.98 | 192.20 | 187.40 | 187.97 | 0 | -3.45(-1.80%) |
Apr 10, 2024 | 186.79 | 191.89 | 188.87 | 191.42 | 0 | +4.44(+2.37%) |
Apr 09, 2024 | 190.02 | 188.57 | 185.37 | 186.98 | 0 | -3.09(-1.63%) |
Apr 08, 2024 | 188.83 | 192.96 | 188.04 | 190.07 | 0 | +1.06(+0.56%) |
Apr 05, 2024 | 187.35 | 191.81 | 186.93 | 189.01 | 0 | +1.36(+0.72%) |
Apr 04, 2024 | 188.62 | 191.22 | 186.75 | 187.65 | 0 | -0.97(-0.51%) |
Apr 03, 2024 | 183.02 | 189.03 | 182.69 | 188.62 | 0 | +5.60(+3.06%) |
Apr 02, 2024 | 187.00 | 188.62 | 182.94 | 183.02 | 0 | -3.98(-2.13%) |
Apr 01, 2024 | 190.17 | 187.97 | 183.34 | 187.00 | 0 | -3.17(-1.67%) |
Mar 28, 2024 | 190.17 | 190.17 | 190.17 | 190.17 | 0 | +2.28(+1.21%) |
Mar 27, 2024 | 187.57 | 188.70 | 186.02 | 187.89 | 0 | +0.32(+0.17%) |
Mar 26, 2024 | 191.55 | 190.73 | 187.32 | 187.57 | 0 | -3.98(-2.08%) |
Mar 25, 2024 | 191.87 | 195.53 | 190.00 | 191.55 | 0 | -0.32(-0.17%) |
Mar 22, 2024 | 189.03 | 192.28 | 186.02 | 191.87 | 0 | +2.84(+1.50%) |
Mar 21, 2024 | 188.62 | 191.06 | 186.84 | 189.03 | 0 | +0.41(+0.22%) |
Mar 20, 2024 | 189.35 | 189.03 | 184.32 | 188.62 | 0 | -0.73(-0.39%) |
Mar 19, 2024 | 186.43 | 190.33 | 185.86 | 189.35 | 0 | +2.92(+1.57%) |
Mar 18, 2024 | 183.99 | 188.05 | 183.10 | 186.43 | 0 | +2.44(+1.33%) |
Mar 15, 2024 | 186.75 | 187.65 | 182.29 | 183.99 | 0 | -2.76(-1.48%) |
Mar 14, 2024 | 190.90 | 189.43 | 185.54 | 186.75 | 0 | -4.15(-2.17%) |
Mar 13, 2024 | 194.06 | 194.71 | 189.43 | 190.90 | 0 | -3.16(-1.63%) |
Mar 12, 2024 | 194.55 | 196.66 | 191.71 | 194.06 | 0 | +0.08(+0.04%) |
Mar 11, 2024 | 190.65 | 195.93 | 186.27 | 193.98 | 0 | +2.68(+1.40%) |
Mar 08, 2024 | 186.75 | 191.30 | 185.78 | 191.30 | 0 | +4.55(+2.44%) |
Mar 07, 2024 | 180.74 | 188.46 | 182.12 | 186.75 | 0 | +6.01(+3.33%) |
Mar 06, 2024 | 184.97 | 184.72 | 179.20 | 180.74 | 0 | -4.23(-2.29%) |
Mar 05, 2024 | 188.54 | 189.03 | 184.97 | 184.97 | 0 | -3.57(-1.89%) |
Mar 04, 2024 | 183.42 | 188.54 | 182.29 | 188.54 | 0 | +5.12(+2.79%) |
Mar 01, 2024 | 190.82 | 190.49 | 182.29 | 183.42 | 0 | -7.40(-3.88%) |
Feb 29, 2024 | 188.78 | 191.22 | 187.16 | 190.82 | 0 | +2.04(+1.08%) |
Feb 28, 2024 | 190.33 | 189.03 | 186.27 | 188.78 | 0 | -1.55(-0.81%) |
Feb 27, 2024 | 187.32 | 192.03 | 187.57 | 190.33 | 0 | +3.01(+1.61%) |
Feb 26, 2024 | 183.75 | 187.48 | 181.23 | 187.32 | 0 | +3.57(+1.94%) |
Feb 23, 2024 | 185.70 | 187.16 | 182.20 | 183.75 | 0 | -1.95(-1.05%) |
Feb 22, 2024 | 186.67 | 191.71 | 185.29 | 185.70 | 0 | -0.97(-0.52%) |
Feb 21, 2024 | 188.78 | 188.54 | 184.80 | 186.67 | 0 | -2.11(-1.12%) |
Feb 20, 2024 | 182.45 | 189.52 | 181.55 | 188.78 | 0 | +6.33(+3.47%) |
Feb 16, 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 0 | -2.76(-1.49%) |
Feb 15, 2024 | 189.76 | 190.17 | 184.72 | 185.21 | 0 | -4.55(-2.40%) |
Feb 14, 2024 | 192.44 | 189.92 | 188.05 | 189.76 | 0 | -2.68(-1.39%) |
Feb 13, 2024 | 193.90 | 193.58 | 191.22 | 192.44 | 0 | -1.59(-0.82%) |
Feb 12, 2024 | 194.93 | 196.03 | 192.91 | 194.03 | 0 | -1.03(-0.53%) |
Feb 09, 2024 | 194.99 | 198.09 | 192.91 | 195.06 | 0 | -0.03(-0.02%) |
Feb 08, 2024 | 200.56 | 199.23 | 193.89 | 195.09 | 0 | -5.64(-2.81%) |
Feb 07, 2024 | 200.79 | 203.18 | 199.07 | 200.73 | 0 | -0.24(-0.12%) |
Feb 06, 2024 | 199.51 | 202.11 | 198.78 | 200.97 | 0 | +1.46(+0.73%) |
Feb 05, 2024 | 203.08 | 201.54 | 198.45 | 199.51 | 0 | -3.57(-1.76%) |
Feb 02, 2024 | 201.70 | 206.17 | 201.54 | 203.08 | 0 | +1.38(+0.68%) |
Feb 01, 2024 | 202.11 | 202.84 | 199.18 | 201.70 | 0 | -0.41(-0.20%) |
Jan 31, 2024 | 204.95 | 203.73 | 200.48 | 202.11 | 0 | -2.84(-1.39%) |
Jan 30, 2024 | 200.89 | 205.60 | 198.86 | 204.95 | 0 | +4.06(+2.02%) |
Jan 29, 2024 | 203.00 | 201.62 | 197.31 | 200.89 | 0 | -2.11(-1.04%) |
Jan 26, 2024 | 206.98 | 206.90 | 201.29 | 203.00 | 0 | -3.98(-1.92%) |
Jan 25, 2024 | 203.33 | 207.14 | 203.24 | 206.98 | 0 | +3.65(+1.80%) |
Jan 24, 2024 | 200.64 | 203.81 | 200.32 | 203.33 | 0 | +2.69(+1.34%) |
Jan 23, 2024 | 197.23 | 202.92 | 197.48 | 200.64 | 0 | +3.41(+1.73%) |
Jan 22, 2024 | 197.56 | 198.70 | 195.28 | 197.23 | 0 | -0.33(-0.17%) |
Jan 19, 2024 | 196.66 | 200.48 | 197.07 | 197.56 | 0 | +0.90(+0.46%) |
Jan 18, 2024 | 193.01 | 197.23 | 190.73 | 196.66 | 0 | +3.65(+1.89%) |
Jan 17, 2024 | 195.45 | 197.80 | 192.68 | 193.01 | 0 | -2.44(-1.25%) |
Jan 16, 2024 | 199.91 | 201.78 | 195.04 | 195.45 | 0 | -4.46(-2.23%) |
Jan 12, 2024 | 199.91 | 199.91 | 199.91 | 199.91 | 0 | -0.25(-0.12%) |
Jan 11, 2024 | 202.92 | 204.46 | 199.43 | 200.16 | 0 | -2.76(-1.36%) |
Jan 10, 2024 | 203.73 | 203.24 | 200.89 | 202.92 | 0 | -0.81(-0.40%) |
Jan 09, 2024 | 199.91 | 205.84 | 199.91 | 203.73 | 0 | +3.82(+1.91%) |
Jan 08, 2024 | 204.06 | 203.16 | 197.96 | 199.91 | 0 | -4.15(-2.03%) |
Jan 05, 2024 | 203.33 | 206.58 | 203.49 | 204.06 | 0 | +0.73(+0.36%) |
Jan 04, 2024 | 201.94 | 203.81 | 198.70 | 203.33 | 0 | +1.39(+0.69%) |
Jan 03, 2024 | 204.38 | 203.81 | 200.00 | 201.94 | 0 | -2.44(-1.19%) |
Jan 02, 2024 | 208.61 | 208.61 | 203.49 | 204.38 | 0 | -4.23(-2.03%) |
Dec 29, 2023 | 208.61 | 208.61 | 208.61 | 208.61 | 0 | -0.56(-0.27%) |
Dec 28, 2023 | 206.33 | 210.23 | 205.93 | 209.17 | 0 | +2.84(+1.38%) |
Dec 27, 2023 | 208.85 | 207.71 | 203.81 | 206.33 | 0 | -2.52(-1.21%) |
Dec 26, 2023 | 202.43 | 210.39 | 201.70 | 208.85 | 0 | +6.42(+3.17%) |
Dec 22, 2023 | 202.43 | 202.43 | 202.43 | 202.43 | 0 | -1.22(-0.60%) |
Dec 21, 2023 | 203.08 | 205.60 | 201.21 | 203.65 | 0 | +0.57(+0.28%) |
Dec 20, 2023 | 208.44 | 208.85 | 202.84 | 203.08 | 0 | -5.36(-2.57%) |
Dec 19, 2023 | 203.98 | 208.85 | 202.51 | 208.44 | 0 | +4.46(+2.19%) |
Dec 18, 2023 | 208.85 | 207.79 | 202.84 | 203.98 | 0 | -4.87(-2.33%) |
Dec 15, 2023 | 206.82 | 208.85 | 205.19 | 208.85 | 0 | +2.03(+0.98%) |
Dec 14, 2023 | 205.36 | 208.28 | 204.14 | 206.82 | 0 | +1.46(+0.71%) |
Dec 13, 2023 | 213.40 | 212.10 | 204.22 | 205.36 | 0 | -8.04(-3.77%) |
Dec 12, 2023 | 205.44 | 215.19 | 206.41 | 213.40 | 0 | +7.96(+3.87%) |
Dec 11, 2023 | 214.78 | 213.80 | 204.79 | 205.44 | 0 | -9.34(-4.35%) |
Dec 08, 2023 | 216.89 | 219.49 | 213.80 | 214.78 | 0 | -2.11(-0.97%) |
Dec 07, 2023 | 213.16 | 217.22 | 209.99 | 216.89 | 0 | +3.73(+1.75%) |
Dec 06, 2023 | 215.35 | 220.14 | 212.75 | 213.16 | 0 | -2.19(-1.02%) |
Dec 05, 2023 | 213.72 | 217.54 | 212.34 | 215.35 | 0 | +1.63(+0.76%) |
Dec 04, 2023 | 210.15 | 214.62 | 208.61 | 213.72 | 0 | +3.57(+1.70%) |
Dec 01, 2023 | 208.93 | 210.80 | 205.19 | 210.15 | 0 | +1.22(+0.58%) |
Nov 30, 2023 | 206.09 | 209.99 | 204.46 | 208.93 | 0 | +2.84(+1.38%) |
Nov 29, 2023 | 200.73 | 206.98 | 201.62 | 206.09 | 0 | +5.36(+2.67%) |
Nov 28, 2023 | 193.82 | 201.13 | 193.33 | 200.73 | 0 | +6.91(+3.57%) |
Nov 27, 2023 | 198.70 | 200.64 | 193.50 | 193.82 | 0 | -4.88(-2.46%) |
Nov 24, 2023 | 202.84 | 202.84 | 197.72 | 198.70 | 0 | -4.14(-2.04%) |
Nov 22, 2023 | 202.84 | 202.84 | 202.84 | 202.84 | 0 | -0.40(-0.20%) |
Nov 21, 2023 | 201.54 | 204.71 | 200.40 | 203.24 | 0 | +1.70(+0.84%) |
Nov 20, 2023 | 203.89 | 204.79 | 200.32 | 201.54 | 0 | -2.35(-1.15%) |
Nov 17, 2023 | 206.66 | 206.74 | 202.43 | 203.89 | 0 | -2.77(-1.34%) |
Nov 16, 2023 | 210.64 | 211.53 | 206.09 | 206.66 | 0 | -3.98(-1.89%) |
Nov 15, 2023 | 211.04 | 213.72 | 209.01 | 210.64 | 0 | -0.40(-0.19%) |
Nov 14, 2023 | 211.86 | 214.13 | 210.47 | 211.04 | 0 | -0.82(-0.39%) |
Nov 13, 2023 | 211.45 | 212.34 | 208.61 | 211.86 | 0 | +1.11(+0.53%) |
Nov 10, 2023 | 213.17 | 213.56 | 210.54 | 210.75 | 0 | -1.71(-0.80%) |
Nov 09, 2023 | 214.68 | 214.29 | 210.49 | 212.46 | 0 | -1.60(-0.75%) |
Nov 08, 2023 | 206.95 | 215.98 | 208.83 | 214.06 | 0 | +7.83(+3.80%) |
Nov 07, 2023 | 210.54 | 210.41 | 205.36 | 206.23 | 0 | -3.59(-1.71%) |
Nov 06, 2023 | 209.09 | 211.77 | 206.74 | 209.82 | 0 | +0.73(+0.35%) |
Nov 03, 2023 | 208.44 | 210.39 | 207.47 | 209.09 | 0 | +0.65(+0.31%) |
Nov 02, 2023 | 207.96 | 211.29 | 206.66 | 208.44 | 0 | +0.48(+0.23%) |
Nov 01, 2023 | 204.46 | 208.28 | 204.71 | 207.96 | 0 | +3.50(+1.71%) |
Oct 31, 2023 | 209.58 | 209.26 | 203.33 | 204.46 | 0 | -5.12(-2.44%) |
Oct 30, 2023 | 208.93 | 212.10 | 205.44 | 209.58 | 0 | +0.65(+0.31%) |
Oct 27, 2023 | 212.75 | 212.51 | 207.87 | 208.93 | 0 | -3.82(-1.80%) |
Oct 26, 2023 | 210.88 | 214.05 | 209.42 | 212.75 | 0 | +1.87(+0.89%) |
Oct 25, 2023 | 215.43 | 216.89 | 210.88 | 210.88 | 0 | -4.55(-2.11%) |
Oct 24, 2023 | 217.95 | 216.89 | 213.56 | 215.43 | 0 | -2.52(-1.16%) |
Oct 23, 2023 | 217.70 | 220.95 | 216.89 | 217.95 | 0 | +0.25(+0.11%) |
Oct 20, 2023 | 219.74 | 223.47 | 217.38 | 217.70 | 0 | -2.04(-0.93%) |
Oct 19, 2023 | 217.87 | 220.06 | 215.75 | 219.74 | 0 | +1.87(+0.86%) |
Oct 18, 2023 | 216.65 | 220.22 | 217.14 | 217.87 | 0 | +1.22(+0.56%) |
Oct 17, 2023 | 217.30 | 220.38 | 216.08 | 216.65 | 0 | -0.65(-0.30%) |
Oct 16, 2023 | 217.38 | 219.00 | 215.43 | 217.30 | 0 | -0.08(-0.04%) |
Oct 13, 2023 | 219.33 | 223.47 | 216.81 | 217.38 | 0 | -1.95(-0.89%) |
Oct 12, 2023 | 216.81 | 220.38 | 212.99 | 219.33 | 0 | +2.52(+1.16%) |
Oct 11, 2023 | 218.11 | 218.19 | 215.27 | 216.81 | 0 | -1.30(-0.60%) |
Oct 10, 2023 | 222.90 | 221.20 | 217.05 | 218.11 | 0 | -4.96(-2.22%) |
Oct 09, 2023 | 218.92 | 224.20 | 220.79 | 223.07 | 0 | +4.15(+1.90%) |
Oct 06, 2023 | 224.37 | 225.02 | 218.44 | 218.92 | 0 | -5.45(-2.43%) |
Oct 05, 2023 | 216.57 | 224.85 | 217.14 | 224.37 | 0 | +7.80(+3.60%) |
Oct 04, 2023 | 222.01 | 222.50 | 216.24 | 216.57 | 0 | -5.44(-2.45%) |
Oct 03, 2023 | 219.90 | 223.31 | 218.11 | 222.01 | 0 | +2.11(+0.96%) |
Oct 02, 2023 | 215.67 | 221.77 | 216.65 | 219.90 | 0 | +4.23(+1.96%) |
Sep 29, 2023 | 222.58 | 224.77 | 215.10 | 215.67 | 0 | -6.91(-3.10%) |
Sep 28, 2023 | 225.67 | 225.83 | 221.44 | 222.58 | 0 | -3.09(-1.37%) |
Sep 27, 2023 | 230.86 | 232.00 | 224.85 | 225.67 | 0 | -5.19(-2.25%) |
Sep 26, 2023 | 232.16 | 234.52 | 229.81 | 230.86 | 0 | -1.30(-0.56%) |
Sep 25, 2023 | 231.11 | 232.16 | 231.43 | 232.16 | 0 | +1.05(+0.45%) |
Sep 22, 2023 | 230.86 | 233.22 | 229.97 | 231.11 | 0 | +0.25(+0.11%) |
Sep 21, 2023 | 236.88 | 237.04 | 230.86 | 230.86 | 0 | -6.02(-2.54%) |
Sep 20, 2023 | 237.53 | 240.77 | 234.68 | 236.88 | 0 | -0.65(-0.27%) |
Sep 19, 2023 | 238.83 | 239.64 | 234.93 | 237.53 | 0 | -1.30(-0.54%) |
Sep 18, 2023 | 242.56 | 241.34 | 235.58 | 238.83 | 0 | -3.73(-1.54%) |
Sep 15, 2023 | 239.31 | 243.21 | 238.34 | 242.56 | 0 | +3.17(+1.32%) |
Sep 14, 2023 | 241.99 | 240.77 | 236.14 | 239.39 | 0 | -2.60(-1.07%) |
Sep 13, 2023 | 237.44 | 242.48 | 238.01 | 241.99 | 0 | +4.55(+1.92%) |
Sep 12, 2023 | 235.17 | 238.99 | 230.46 | 237.44 | 0 | +2.27(+0.97%) |
Sep 11, 2023 | 237.85 | 236.71 | 231.11 | 235.17 | 0 | -2.68(-1.13%) |
Sep 08, 2023 | 239.48 | 240.21 | 236.79 | 237.85 | 0 | -1.63(-0.68%) |
Sep 07, 2023 | 243.54 | 245.08 | 239.07 | 239.48 | 0 | -4.06(-1.67%) |
Sep 06, 2023 | 235.41 | 243.94 | 235.49 | 243.54 | 0 | +8.13(+3.45%) |
Sep 05, 2023 | 234.84 | 237.69 | 232.08 | 235.41 | 0 | +0.57(+0.24%) |
Sep 01, 2023 | 234.84 | 234.84 | 234.84 | 234.84 | 0 | -0.90(-0.38%) |
Aug 31, 2023 | 237.77 | 239.72 | 232.57 | 235.74 | 0 | -2.03(-0.85%) |
Aug 30, 2023 | 236.96 | 238.34 | 234.44 | 237.77 | 0 | +0.81(+0.34%) |
Aug 29, 2023 | 243.62 | 242.56 | 236.96 | 236.96 | 0 | -6.66(-2.73%) |
Aug 28, 2023 | 248.41 | 246.06 | 242.97 | 243.62 | 0 | -4.79(-1.93%) |
Aug 25, 2023 | 247.76 | 250.52 | 245.41 | 248.41 | 0 | +0.65(+0.26%) |
Aug 24, 2023 | 248.17 | 248.82 | 245.41 | 247.76 | 0 | -0.41(-0.17%) |
Aug 23, 2023 | 242.97 | 248.90 | 241.75 | 248.17 | 0 | +5.20(+2.14%) |
Aug 22, 2023 | 243.13 | 245.81 | 241.26 | 242.97 | 0 | -0.16(-0.07%) |
Aug 21, 2023 | 247.19 | 246.87 | 241.10 | 243.13 | 0 | -4.06(-1.64%) |
Aug 18, 2023 | 240.94 | 247.44 | 242.48 | 247.19 | 0 | +6.25(+2.59%) |
Aug 17, 2023 | 244.51 | 244.35 | 240.29 | 240.94 | 0 | -3.57(-1.46%) |
Aug 16, 2023 | 242.24 | 245.57 | 240.13 | 244.51 | 0 | +2.27(+0.94%) |
Aug 15, 2023 | 246.71 | 247.92 | 241.42 | 242.24 | 0 | -4.47(-1.81%) |
Aug 14, 2023 | 248.90 | 249.14 | 241.51 | 246.71 | 0 | -2.19(-0.88%) |
Aug 11, 2023 | 253.20 | 253.53 | 248.09 | 248.90 | 0 | -3.51(-1.39%) |
Aug 10, 2023 | 251.21 | 255.09 | 251.30 | 252.41 | 0 | +2.15(+0.86%) |
Aug 09, 2023 | 252.51 | 253.71 | 248.61 | 250.26 | 0 | -1.53(-0.61%) |
Aug 08, 2023 | 251.74 | 253.85 | 248.07 | 251.79 | 0 | +0.86(+0.34%) |
Aug 07, 2023 | 245.60 | 252.73 | 244.30 | 250.93 | 0 | +6.42(+2.63%) |
Aug 04, 2023 | 249.39 | 255.07 | 244.51 | 244.51 | 0 | -4.71(-1.89%) |
Aug 03, 2023 | 255.72 | 258.00 | 248.25 | 249.22 | 0 | -6.50(-2.54%) |
Aug 02, 2023 | 261.41 | 266.20 | 251.58 | 255.72 | 0 | -5.69(-2.18%) |