Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 209.07 | 209.07 | 208.34 | 208.49 | 72,494 | -0.58(-0.28%) |
May 16, 2024 | 208.12 | 209.70 | 207.78 | 209.07 | 123,210 | +2.64(+1.28%) |
May 15, 2024 | 206.43 | 206.81 | 206.33 | 206.43 | 62,708 | +0.09(+0.04%) |
May 14, 2024 | 207.07 | 207.07 | 205.53 | 206.34 | 164,272 | -0.34(-0.16%) |
May 13, 2024 | 207.57 | 208.20 | 206.43 | 206.68 | 169,044 | -0.44(-0.21%) |
May 10, 2024 | 206.02 | 207.19 | 205.90 | 207.12 | 155,852 | +1.25(+0.61%) |
May 09, 2024 | 204.18 | 205.96 | 203.94 | 205.87 | 99,135 | +1.93(+0.95%) |
May 08, 2024 | 204.54 | 204.80 | 203.72 | 203.94 | 77,396 | -0.64(-0.31%) |
May 07, 2024 | 203.25 | 204.75 | 203.25 | 204.58 | 232,083 | +2.19(+1.08%) |
May 06, 2024 | 202.77 | 202.99 | 201.30 | 202.39 | 87,395 | +0.08(+0.04%) |
May 03, 2024 | 201.91 | 202.49 | 200.65 | 202.31 | 79,318 | +0.65(+0.32%) |
May 02, 2024 | 200.34 | 202.25 | 199.91 | 201.66 | 96,642 | +2.02(+1.01%) |
May 01, 2024 | 200.44 | 201.18 | 198.89 | 199.64 | 218,661 | -1.16(-0.58%) |
Apr 30, 2024 | 201.63 | 201.63 | 200.56 | 200.80 | 54,296 | -1.09(-0.54%) |
Apr 29, 2024 | 201.41 | 201.94 | 200.82 | 201.89 | 51,145 | +0.69(+0.34%) |
Apr 26, 2024 | 200.79 | 202.33 | 200.79 | 201.20 | 59,500 | -0.34(-0.17%) |
Apr 25, 2024 | 202.47 | 203.20 | 201.05 | 201.54 | 71,277 | -0.61(-0.30%) |
Apr 24, 2024 | 199.25 | 202.42 | 198.62 | 202.15 | 95,030 | +1.53(+0.76%) |
Apr 23, 2024 | 200.20 | 200.82 | 199.98 | 200.62 | 190,632 | +0.43(+0.21%) |
Apr 22, 2024 | 198.69 | 200.58 | 197.90 | 200.19 | 82,292 | +2.00(+1.01%) |
Apr 19, 2024 | 196.11 | 198.34 | 196.00 | 198.19 | 156,856 | +1.93(+0.98%) |
Apr 18, 2024 | 195.85 | 196.60 | 195.69 | 196.26 | 90,022 | +0.92(+0.47%) |
Apr 17, 2024 | 195.87 | 196.20 | 194.62 | 195.34 | 72,798 | +0.39(+0.20%) |
Apr 16, 2024 | 194.99 | 195.41 | 194.38 | 194.95 | 107,891 | +0.38(+0.20%) |
Apr 15, 2024 | 196.68 | 197.15 | 194.40 | 194.57 | 129,229 | -0.97(-0.50%) |
Apr 12, 2024 | 196.98 | 197.29 | 195.30 | 195.54 | 116,014 | -2.05(-1.04%) |
Apr 11, 2024 | 199.04 | 199.04 | 197.10 | 197.59 | 50,158 | -0.74(-0.37%) |
Apr 10, 2024 | 197.65 | 198.50 | 197.04 | 198.33 | 88,632 | -1.03(-0.52%) |
Apr 09, 2024 | 198.75 | 199.36 | 197.91 | 199.36 | 93,306 | +0.99(+0.50%) |
Apr 08, 2024 | 198.31 | 199.03 | 198.07 | 198.37 | 66,048 | -0.15(-0.08%) |
Apr 05, 2024 | 198.05 | 198.90 | 197.52 | 198.52 | 61,697 | +0.38(+0.19%) |
Apr 04, 2024 | 199.61 | 200.12 | 197.82 | 198.14 | 113,235 | -0.88(-0.44%) |
Apr 03, 2024 | 200.93 | 200.93 | 198.66 | 199.02 | 74,173 | -2.20(-1.09%) |
Apr 02, 2024 | 202.17 | 202.47 | 200.93 | 201.22 | 59,744 | -1.21(-0.60%) |
Apr 01, 2024 | 204.14 | 204.30 | 202.43 | 202.43 | 99,383 | -1.71(-0.84%) |
Mar 28, 2024 | 204.42 | 204.77 | 204.00 | 204.14 | 91,478 | +0.27(+0.13%) |
Mar 27, 2024 | 202.85 | 203.87 | 202.85 | 203.87 | 96,659 | +2.00(+0.99%) |
Mar 26, 2024 | 202.12 | 202.41 | 201.79 | 201.87 | 67,823 | +0.24(+0.12%) |
Mar 25, 2024 | 202.27 | 202.82 | 201.43 | 201.63 | 78,431 | -0.70(-0.35%) |
Mar 22, 2024 | 203.41 | 203.41 | 202.31 | 202.33 | 65,452 | -1.69(-0.83%) |
Mar 21, 2024 | 203.88 | 204.80 | 203.43 | 204.02 | 112,916 | +0.10(+0.05%) |
Mar 20, 2024 | 203.21 | 203.92 | 202.82 | 203.92 | 67,368 | +0.91(+0.45%) |
Mar 19, 2024 | 202.33 | 203.10 | 202.33 | 203.01 | 95,634 | +0.73(+0.36%) |
Mar 18, 2024 | 201.17 | 203.00 | 201.17 | 202.28 | 72,103 | +1.27(+0.63%) |
Mar 15, 2024 | 200.53 | 201.27 | 200.22 | 201.01 | 86,864 | -0.07(-0.03%) |
Mar 14, 2024 | 202.85 | 203.04 | 200.39 | 201.08 | 83,122 | -1.65(-0.81%) |
Mar 13, 2024 | 201.99 | 202.90 | 201.99 | 202.73 | 65,999 | +0.61(+0.30%) |
Mar 12, 2024 | 201.34 | 202.60 | 201.19 | 202.12 | 68,439 | +1.23(+0.61%) |
Mar 11, 2024 | 200.26 | 201.35 | 199.91 | 200.89 | 76,910 | +0.88(+0.44%) |
Mar 08, 2024 | 200.33 | 200.63 | 199.63 | 200.01 | 268,444 | -1.48(-0.73%) |
Mar 07, 2024 | 201.01 | 201.67 | 200.92 | 201.49 | 185,140 | +1.25(+0.62%) |
Mar 06, 2024 | 199.58 | 200.67 | 199.58 | 200.24 | 95,294 | +1.28(+0.64%) |
Mar 05, 2024 | 199.34 | 200.18 | 198.51 | 198.96 | 104,855 | +0.60(+0.30%) |
Mar 04, 2024 | 197.63 | 198.69 | 197.63 | 198.36 | 99,518 | +0.10(+0.05%) |
Mar 01, 2024 | 198.02 | 198.50 | 197.15 | 198.26 | 85,442 | -0.06(-0.03%) |
Feb 29, 2024 | 198.81 | 199.33 | 197.81 | 198.32 | 332,749 | -0.07(-0.04%) |
Feb 28, 2024 | 198.01 | 198.50 | 197.58 | 198.39 | 80,137 | +0.35(+0.18%) |
Feb 27, 2024 | 197.98 | 198.17 | 197.57 | 198.04 | 70,771 | +0.03(+0.02%) |
Feb 26, 2024 | 198.47 | 198.56 | 197.72 | 198.01 | 92,028 | -0.24(-0.12%) |
Feb 23, 2024 | 197.69 | 199.16 | 197.46 | 198.25 | 81,185 | +0.81(+0.41%) |
Feb 22, 2024 | 196.16 | 197.69 | 195.51 | 197.44 | 82,782 | +0.63(+0.32%) |
Feb 21, 2024 | 196.79 | 197.28 | 195.98 | 196.81 | 113,508 | +0.41(+0.21%) |
Feb 20, 2024 | 195.72 | 197.58 | 195.72 | 196.40 | 129,583 | +1.93(+0.99%) |
Feb 16, 2024 | 194.05 | 195.37 | 193.37 | 194.47 | 133,430 | +0.16(+0.08%) |
Feb 15, 2024 | 193.60 | 194.54 | 193.41 | 194.31 | 83,984 | +1.38(+0.72%) |
Feb 14, 2024 | 193.10 | 193.10 | 191.94 | 192.93 | 824,356 | -0.12(-0.06%) |
Feb 13, 2024 | 194.55 | 195.35 | 191.92 | 193.05 | 859,580 | -2.31(-1.18%) |
Feb 12, 2024 | 193.89 | 195.36 | 193.23 | 195.36 | 155,554 | +1.60(+0.83%) |
Feb 09, 2024 | 195.08 | 195.08 | 193.49 | 193.76 | 68,656 | -1.64(-0.84%) |
Feb 08, 2024 | 194.93 | 195.99 | 194.54 | 195.40 | 94,045 | +0.34(+0.17%) |
Feb 07, 2024 | 195.97 | 196.07 | 194.98 | 195.06 | 77,391 | -0.39(-0.20%) |
Feb 06, 2024 | 194.98 | 195.58 | 194.43 | 195.45 | 81,026 | +0.63(+0.32%) |
Feb 05, 2024 | 196.23 | 196.23 | 194.75 | 194.82 | 101,533 | -1.37(-0.70%) |
Feb 02, 2024 | 196.14 | 197.01 | 195.22 | 196.19 | 130,647 | -0.41(-0.21%) |
Feb 01, 2024 | 192.94 | 196.62 | 192.38 | 196.60 | 151,369 | +3.84(+1.99%) |
Jan 31, 2024 | 194.54 | 194.82 | 192.67 | 192.76 | 734,287 | -1.56(-0.80%) |
Jan 30, 2024 | 192.97 | 194.55 | 192.40 | 194.32 | 597,847 | +1.05(+0.54%) |
Jan 29, 2024 | 192.60 | 193.37 | 192.11 | 193.27 | 177,566 | +1.02(+0.53%) |
Jan 26, 2024 | 191.82 | 192.53 | 191.82 | 192.25 | 82,561 | +0.76(+0.40%) |
Jan 25, 2024 | 190.43 | 191.49 | 189.71 | 191.49 | 75,356 | +1.92(+1.01%) |
Jan 24, 2024 | 191.97 | 191.97 | 189.56 | 189.57 | 85,582 | -2.32(-1.21%) |
Jan 23, 2024 | 190.91 | 192.22 | 190.91 | 191.89 | 88,116 | +1.73(+0.91%) |
Jan 22, 2024 | 190.24 | 190.87 | 189.74 | 190.16 | 198,507 | -0.68(-0.36%) |
Jan 19, 2024 | 191.70 | 191.84 | 189.84 | 190.84 | 168,447 | -0.61(-0.32%) |
Jan 18, 2024 | 191.26 | 191.59 | 190.07 | 191.45 | 75,281 | -0.15(-0.08%) |
Jan 17, 2024 | 191.20 | 192.32 | 191.20 | 191.60 | 122,895 | -0.42(-0.22%) |
Jan 16, 2024 | 192.64 | 192.88 | 191.22 | 192.02 | 178,500 | -0.94(-0.49%) |
Jan 12, 2024 | 192.84 | 193.48 | 192.32 | 192.96 | 93,936 | +0.68(+0.35%) |
Jan 11, 2024 | 192.33 | 192.47 | 191.15 | 192.28 | 122,903 | -0.09(-0.05%) |
Jan 10, 2024 | 192.63 | 193.38 | 191.88 | 192.37 | 111,351 | -0.26(-0.13%) |
Jan 09, 2024 | 191.40 | 192.63 | 190.96 | 192.63 | 117,047 | +0.53(+0.28%) |
Jan 08, 2024 | 190.71 | 192.21 | 190.65 | 192.10 | 100,705 | +1.49(+0.78%) |
Jan 05, 2024 | 191.18 | 191.90 | 189.66 | 190.61 | 107,734 | -0.57(-0.30%) |
Jan 04, 2024 | 191.44 | 192.34 | 191.13 | 191.18 | 107,058 | -0.26(-0.14%) |
Jan 03, 2024 | 193.35 | 193.35 | 191.12 | 191.44 | 76,581 | -1.71(-0.89%) |
Jan 02, 2024 | 190.32 | 193.37 | 190.32 | 193.15 | 208,834 | +2.19(+1.15%) |
Dec 29, 2023 | 190.56 | 191.15 | 190.33 | 190.96 | 108,703 | +0.11(+0.06%) |
Dec 28, 2023 | 190.45 | 191.11 | 190.39 | 190.85 | 118,142 | +0.15(+0.08%) |
Dec 27, 2023 | 189.90 | 190.75 | 189.66 | 190.70 | 96,712 | +0.74(+0.39%) |
Dec 26, 2023 | 188.93 | 190.25 | 188.77 | 189.96 | 101,363 | +1.00(+0.53%) |
Dec 22, 2023 | 188.14 | 189.47 | 188.14 | 188.96 | 181,236 | +1.16(+0.62%) |
Dec 21, 2023 | 187.37 | 187.82 | 186.25 | 187.80 | 142,947 | +1.43(+0.77%) |
Dec 20, 2023 | 188.80 | 189.10 | 186.32 | 186.37 | 129,233 | -3.51(-1.85%) |
Dec 19, 2023 | 189.20 | 189.97 | 189.03 | 189.88 | 99,807 | +0.71(+0.38%) |
Dec 18, 2023 | 188.24 | 189.84 | 187.73 | 189.17 | 163,452 | +1.88(+1.00%) |
Dec 15, 2023 | 187.53 | 187.99 | 186.90 | 187.29 | 146,249 | -0.45(-0.24%) |
Dec 14, 2023 | 190.41 | 190.79 | 187.63 | 187.73 | 121,366 | -2.46(-1.29%) |
Dec 13, 2023 | 186.76 | 190.20 | 186.25 | 190.19 | 98,379 | +3.56(+1.91%) |
Dec 12, 2023 | 186.37 | 186.67 | 185.76 | 186.63 | 116,083 | +0.59(+0.32%) |
Dec 11, 2023 | 185.04 | 186.17 | 185.04 | 186.04 | 118,680 | +1.75(+0.95%) |
Dec 08, 2023 | 185.35 | 185.47 | 184.15 | 184.28 | 97,621 | -1.17(-0.63%) |
Dec 07, 2023 | 184.94 | 185.98 | 184.51 | 185.45 | 208,460 | +0.90(+0.49%) |
Dec 06, 2023 | 184.85 | 185.04 | 184.13 | 184.55 | 86,089 | -0.47(-0.25%) |
Dec 05, 2023 | 186.09 | 186.45 | 184.90 | 185.02 | 107,453 | -1.38(-0.74%) |
Dec 04, 2023 | 185.04 | 186.95 | 185.04 | 186.40 | 188,617 | +0.46(+0.25%) |
Dec 01, 2023 | 184.76 | 185.94 | 184.46 | 185.94 | 93,332 | +1.18(+0.64%) |
Nov 30, 2023 | 183.25 | 184.93 | 182.18 | 184.76 | 99,921 | +1.66(+0.91%) |
Nov 29, 2023 | 184.83 | 184.83 | 182.83 | 183.10 | 95,697 | -1.38(-0.75%) |
Nov 28, 2023 | 183.76 | 185.09 | 183.76 | 184.47 | 363,261 | +0.49(+0.26%) |
Nov 27, 2023 | 184.28 | 184.56 | 183.84 | 183.99 | 117,797 | -0.35(-0.19%) |
Nov 24, 2023 | 183.76 | 184.59 | 183.76 | 184.33 | 48,303 | +0.52(+0.28%) |
Nov 22, 2023 | 182.69 | 183.83 | 182.69 | 183.82 | 95,396 | +1.47(+0.80%) |
Nov 21, 2023 | 181.88 | 182.54 | 181.22 | 182.35 | 120,303 | +0.50(+0.27%) |
Nov 20, 2023 | 181.25 | 182.19 | 181.13 | 181.86 | 121,709 | +0.07(+0.04%) |
Nov 17, 2023 | 182.40 | 182.40 | 181.41 | 181.79 | 97,298 | -0.31(-0.17%) |
Nov 16, 2023 | 182.77 | 183.15 | 181.87 | 182.09 | 145,615 | -2.27(-1.23%) |
Nov 15, 2023 | 184.04 | 184.70 | 183.83 | 184.36 | 164,102 | +1.07(+0.58%) |
Nov 14, 2023 | 182.20 | 183.65 | 182.20 | 183.29 | 113,257 | +2.13(+1.18%) |
Nov 13, 2023 | 180.41 | 181.69 | 180.41 | 181.16 | 126,135 | +0.58(+0.32%) |
Nov 10, 2023 | 179.99 | 180.76 | 179.00 | 180.58 | 107,090 | +1.03(+0.57%) |
Nov 09, 2023 | 180.47 | 180.72 | 179.18 | 179.55 | 139,129 | -0.80(-0.45%) |
Nov 08, 2023 | 181.36 | 181.68 | 179.90 | 180.35 | 80,727 | -0.79(-0.44%) |
Nov 07, 2023 | 180.70 | 181.81 | 180.58 | 181.14 | 89,268 | +0.25(+0.14%) |
Nov 06, 2023 | 180.65 | 181.32 | 180.40 | 180.90 | 268,307 | +0.43(+0.24%) |
Nov 03, 2023 | 181.09 | 181.76 | 180.45 | 180.47 | 108,082 | +0.50(+0.28%) |
Nov 02, 2023 | 178.35 | 180.19 | 177.80 | 179.97 | 154,095 | +2.43(+1.37%) |
Nov 01, 2023 | 177.86 | 178.17 | 176.69 | 177.54 | 169,861 | -0.27(-0.15%) |
Oct 31, 2023 | 177.50 | 177.96 | 176.59 | 177.81 | 96,250 | +0.54(+0.30%) |
Oct 30, 2023 | 175.40 | 177.57 | 175.40 | 177.27 | 208,037 | +2.62(+1.50%) |
Oct 27, 2023 | 176.81 | 177.18 | 174.22 | 174.65 | 1,474,789 | -2.44(-1.38%) |
Oct 26, 2023 | 178.19 | 178.65 | 176.98 | 177.08 | 121,197 | -0.89(-0.50%) |
Oct 25, 2023 | 177.15 | 178.58 | 176.65 | 177.97 | 95,480 | +0.45(+0.26%) |
Oct 24, 2023 | 176.34 | 177.76 | 176.34 | 177.52 | 90,435 | +1.73(+0.99%) |
Oct 23, 2023 | 175.89 | 177.11 | 175.38 | 175.78 | 126,268 | -0.50(-0.28%) |
Oct 20, 2023 | 177.13 | 178.02 | 176.26 | 176.28 | 100,308 | -0.73(-0.41%) |
Oct 19, 2023 | 178.10 | 178.88 | 176.92 | 177.01 | 120,985 | -1.24(-0.69%) |
Oct 18, 2023 | 178.31 | 179.57 | 178.03 | 178.25 | 122,759 | +0.45(+0.25%) |
Oct 17, 2023 | 176.17 | 178.06 | 176.17 | 177.81 | 136,640 | +1.04(+0.59%) |
Oct 16, 2023 | 175.70 | 177.32 | 175.38 | 176.77 | 111,009 | +1.81(+1.04%) |
Oct 13, 2023 | 173.74 | 175.05 | 173.59 | 174.95 | 101,692 | +1.47(+0.85%) |
Oct 12, 2023 | 176.31 | 176.31 | 172.98 | 173.49 | 116,201 | -2.40(-1.36%) |
Oct 11, 2023 | 177.71 | 177.94 | 175.14 | 175.88 | 141,463 | -1.18(-0.67%) |
Oct 10, 2023 | 176.35 | 177.87 | 176.19 | 177.06 | 216,673 | +1.85(+1.06%) |
Oct 09, 2023 | 174.38 | 175.24 | 173.20 | 175.21 | 212,368 | +0.26(+0.15%) |
Oct 06, 2023 | 174.99 | 175.57 | 171.13 | 174.95 | 215,517 | -0.78(-0.45%) |
Oct 05, 2023 | 178.97 | 179.09 | 175.66 | 175.74 | 197,748 | -3.51(-1.96%) |
Oct 04, 2023 | 178.57 | 179.49 | 177.36 | 179.24 | 525,496 | +0.99(+0.56%) |
Oct 03, 2023 | 179.17 | 179.83 | 177.94 | 178.25 | 214,093 | -1.43(-0.79%) |