Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 250.73 | 251.04 | 249.00 | 250.33 | 585,439 | +0.60(+0.24%) |
May 09, 2024 | 247.48 | 249.81 | 247.48 | 249.73 | 574,685 | +2.33(+0.94%) |
May 08, 2024 | 246.69 | 247.85 | 245.93 | 247.40 | 621,407 | +0.26(+0.11%) |
May 07, 2024 | 246.88 | 248.00 | 246.16 | 247.14 | 728,779 | +1.95(+0.80%) |
May 06, 2024 | 245.04 | 246.19 | 243.53 | 245.19 | 758,670 | +1.27(+0.52%) |
May 03, 2024 | 243.16 | 244.52 | 241.24 | 243.92 | 929,955 | +1.88(+0.78%) |
May 02, 2024 | 242.71 | 243.29 | 239.46 | 242.04 | 1,325,869 | -0.23(-0.09%) |
May 01, 2024 | 244.89 | 245.84 | 241.94 | 242.27 | 1,304,319 | -1.84(-0.75%) |
Apr 30, 2024 | 250.43 | 251.75 | 242.63 | 244.11 | 2,423,659 | -5.13(-2.06%) |
Apr 29, 2024 | 248.03 | 250.94 | 248.03 | 249.24 | 1,636,119 | +0.96(+0.39%) |
Apr 26, 2024 | 247.79 | 250.09 | 247.79 | 248.28 | 947,180 | +0.12(+0.05%) |
Apr 25, 2024 | 250.24 | 251.98 | 247.15 | 248.16 | 1,144,725 | -3.60(-1.43%) |
Apr 24, 2024 | 250.17 | 251.94 | 249.22 | 251.76 | 1,252,567 | +1.12(+0.45%) |
Apr 23, 2024 | 250.67 | 252.48 | 250.13 | 250.64 | 891,240 | +0.68(+0.27%) |
Apr 22, 2024 | 251.11 | 252.71 | 249.38 | 249.96 | 1,004,363 | -0.50(-0.20%) |
Apr 19, 2024 | 249.41 | 250.92 | 248.48 | 250.46 | 2,118,595 | +1.63(+0.66%) |
Apr 18, 2024 | 250.53 | 250.82 | 248.08 | 248.83 | 810,767 | -0.71(-0.28%) |
Apr 17, 2024 | 252.74 | 252.84 | 249.03 | 249.54 | 845,251 | -1.67(-0.66%) |
Apr 16, 2024 | 253.86 | 254.32 | 250.81 | 251.21 | 1,032,093 | -2.62(-1.03%) |
Apr 15, 2024 | 256.48 | 257.58 | 253.39 | 253.83 | 2,036,392 | +0.32(+0.13%) |
Apr 12, 2024 | 255.70 | 256.31 | 251.95 | 253.51 | 1,132,454 | -4.17(-1.62%) |
Apr 11, 2024 | 258.96 | 260.75 | 257.24 | 257.68 | 1,104,338 | -1.61(-0.62%) |
Apr 10, 2024 | 260.42 | 261.30 | 257.71 | 259.29 | 761,842 | -3.29(-1.25%) |
Apr 09, 2024 | 262.53 | 264.41 | 259.89 | 262.58 | 917,180 | +0.54(+0.21%) |
Apr 08, 2024 | 263.78 | 264.71 | 261.80 | 262.04 | 771,790 | -0.90(-0.34%) |
Apr 05, 2024 | 263.12 | 264.26 | 262.03 | 262.94 | 908,510 | +1.16(+0.44%) |
Apr 04, 2024 | 266.61 | 268.04 | 261.55 | 261.78 | 1,064,067 | -2.43(-0.92%) |
Apr 03, 2024 | 263.54 | 264.88 | 263.33 | 264.21 | 856,666 | +0.28(+0.11%) |
Apr 02, 2024 | 266.10 | 266.56 | 263.59 | 263.93 | 906,689 | -1.30(-0.49%) |
Apr 01, 2024 | 268.13 | 268.59 | 265.15 | 265.23 | 919,857 | -3.10(-1.16%) |
Mar 28, 2024 | 269.02 | 269.69 | 267.37 | 268.33 | 1,132,518 | +0.12(+0.04%) |
Mar 27, 2024 | 265.78 | 268.28 | 265.61 | 268.21 | 886,954 | +4.12(+1.56%) |
Mar 26, 2024 | 264.56 | 265.71 | 263.88 | 264.09 | 983,565 | -0.37(-0.14%) |
Mar 25, 2024 | 266.54 | 267.77 | 264.29 | 264.46 | 974,761 | -2.78(-1.04%) |
Mar 22, 2024 | 269.41 | 269.72 | 266.94 | 267.24 | 1,051,748 | -1.66(-0.62%) |
Mar 21, 2024 | 267.45 | 269.11 | 266.94 | 268.90 | 1,170,886 | +1.57(+0.59%) |
Mar 20, 2024 | 265.38 | 267.44 | 263.58 | 267.33 | 822,948 | +2.41(+0.91%) |
Mar 19, 2024 | 262.43 | 265.67 | 262.43 | 264.93 | 1,123,468 | +1.46(+0.56%) |
Mar 18, 2024 | 267.58 | 267.81 | 263.26 | 263.46 | 975,827 | -2.05(-0.77%) |
Mar 15, 2024 | 261.42 | 265.54 | 261.42 | 265.51 | 11,617,645 | +1.99(+0.75%) |
Mar 14, 2024 | 263.82 | 265.40 | 261.25 | 263.52 | 2,413,064 | +2.24(+0.86%) |
Mar 13, 2024 | 262.21 | 262.78 | 260.59 | 261.29 | 1,596,747 | -0.21(-0.08%) |
Mar 12, 2024 | 260.95 | 262.15 | 258.92 | 261.49 | 1,058,539 | +1.09(+0.42%) |
Mar 11, 2024 | 260.33 | 260.53 | 258.06 | 260.40 | 1,206,755 | +0.60(+0.23%) |
Mar 08, 2024 | 260.60 | 261.57 | 259.39 | 259.80 | 917,763 | -0.30(-0.11%) |
Mar 07, 2024 | 261.26 | 261.93 | 259.18 | 260.10 | 1,166,220 | +1.21(+0.47%) |
Mar 06, 2024 | 257.48 | 260.34 | 257.11 | 258.89 | 1,113,130 | +2.37(+0.92%) |
Mar 05, 2024 | 257.75 | 259.53 | 255.87 | 256.52 | 1,390,999 | -1.18(-0.46%) |
Mar 04, 2024 | 252.72 | 259.06 | 252.67 | 257.70 | 1,661,185 | -1.11(-0.43%) |
Mar 01, 2024 | 260.36 | 260.62 | 256.89 | 258.82 | 1,145,843 | -1.95(-0.75%) |
Feb 29, 2024 | 262.24 | 262.24 | 260.00 | 260.77 | 1,377,634 | -0.52(-0.20%) |
Feb 28, 2024 | 260.68 | 262.28 | 260.37 | 261.29 | 848,763 | +1.15(+0.44%) |
Feb 27, 2024 | 259.45 | 260.39 | 257.26 | 260.13 | 1,017,841 | +1.75(+0.68%) |
Feb 26, 2024 | 257.86 | 259.44 | 257.35 | 258.38 | 912,003 | -0.38(-0.15%) |
Feb 23, 2024 | 257.38 | 259.61 | 257.38 | 258.76 | 995,809 | +1.45(+0.56%) |
Feb 22, 2024 | 256.69 | 257.96 | 255.80 | 257.31 | 1,405,752 | +0.62(+0.24%) |
Feb 21, 2024 | 255.19 | 256.72 | 253.60 | 256.69 | 826,420 | +2.44(+0.96%) |
Feb 20, 2024 | 252.66 | 255.39 | 252.50 | 254.25 | 1,100,833 | +1.67(+0.66%) |
Feb 16, 2024 | 255.15 | 255.74 | 251.64 | 252.58 | 1,209,190 | -2.90(-1.13%) |
Feb 15, 2024 | 252.92 | 255.62 | 252.31 | 255.48 | 908,287 | +2.70(+1.07%) |
Feb 14, 2024 | 251.67 | 252.88 | 250.43 | 252.78 | 909,026 | +2.39(+0.95%) |
Feb 13, 2024 | 253.11 | 253.35 | 248.27 | 250.39 | 1,032,255 | -4.68(-1.83%) |
Feb 12, 2024 | 254.17 | 255.87 | 253.12 | 255.07 | 790,764 | +0.67(+0.26%) |
Feb 09, 2024 | 253.07 | 254.42 | 252.29 | 254.40 | 688,836 | +1.23(+0.49%) |
Feb 08, 2024 | 252.38 | 253.41 | 249.99 | 253.17 | 757,624 | +0.42(+0.17%) |
Feb 07, 2024 | 255.07 | 256.30 | 252.15 | 252.75 | 1,140,519 | -1.59(-0.63%) |
Feb 06, 2024 | 251.18 | 254.37 | 250.19 | 254.34 | 1,265,007 | +1.47(+0.58%) |
Feb 05, 2024 | 252.32 | 253.78 | 251.25 | 252.87 | 1,202,032 | -1.84(-0.72%) |
Feb 02, 2024 | 253.48 | 255.13 | 251.36 | 254.71 | 1,399,178 | +0.51(+0.20%) |
Feb 01, 2024 | 252.66 | 254.87 | 247.93 | 254.20 | 2,931,462 | -5.32(-2.05%) |
Jan 31, 2024 | 265.71 | 265.71 | 259.43 | 259.52 | 2,679,718 | -4.88(-1.85%) |
Jan 30, 2024 | 261.77 | 264.95 | 261.64 | 264.41 | 1,078,038 | +1.62(+0.62%) |
Jan 29, 2024 | 260.57 | 262.79 | 260.01 | 262.79 | 1,180,259 | +1.76(+0.67%) |
Jan 26, 2024 | 261.29 | 262.80 | 260.27 | 261.03 | 1,077,620 | +0.23(+0.09%) |
Jan 25, 2024 | 259.56 | 261.31 | 258.15 | 260.80 | 1,329,080 | +3.56(+1.38%) |
Jan 24, 2024 | 260.95 | 261.22 | 257.18 | 257.24 | 1,138,814 | -2.30(-0.89%) |
Jan 23, 2024 | 256.98 | 259.68 | 256.36 | 259.53 | 1,093,309 | +3.20(+1.25%) |
Jan 22, 2024 | 254.66 | 257.04 | 254.50 | 256.33 | 626,739 | +2.17(+0.85%) |
Jan 19, 2024 | 251.90 | 254.16 | 249.55 | 254.16 | 900,712 | +2.72(+1.08%) |
Jan 18, 2024 | 249.06 | 252.19 | 248.70 | 251.45 | 1,053,195 | +2.55(+1.02%) |
Jan 17, 2024 | 250.95 | 252.57 | 248.74 | 248.90 | 1,183,241 | -3.46(-1.37%) |
Jan 16, 2024 | 251.23 | 252.69 | 249.54 | 252.36 | 730,359 | +0.07(+0.03%) |
Jan 12, 2024 | 254.68 | 255.60 | 251.70 | 252.29 | 979,210 | -0.34(-0.13%) |
Jan 11, 2024 | 252.98 | 253.26 | 250.27 | 252.63 | 1,071,465 | -0.01(-0.00%) |
Jan 10, 2024 | 251.51 | 254.27 | 251.51 | 252.64 | 1,100,855 | -2.42(-0.95%) |
Jan 09, 2024 | 254.82 | 255.47 | 253.20 | 255.06 | 776,642 | -0.81(-0.32%) |
Jan 08, 2024 | 256.49 | 256.73 | 253.50 | 255.86 | 1,161,633 | -0.74(-0.29%) |
Jan 05, 2024 | 257.99 | 259.18 | 255.65 | 256.60 | 727,218 | -1.41(-0.55%) |
Jan 04, 2024 | 258.24 | 260.34 | 257.60 | 258.01 | 931,098 | +1.07(+0.42%) |
Jan 03, 2024 | 257.93 | 258.01 | 255.75 | 256.94 | 881,543 | -2.28(-0.88%) |
Jan 02, 2024 | 258.72 | 260.71 | 257.40 | 259.22 | 772,025 | -1.34(-0.52%) |
Dec 29, 2023 | 260.16 | 261.43 | 259.59 | 260.56 | 637,533 | +0.06(+0.02%) |
Dec 28, 2023 | 260.63 | 261.30 | 259.68 | 260.50 | 768,946 | -0.39(-0.15%) |
Dec 27, 2023 | 260.94 | 262.20 | 260.22 | 260.89 | 632,867 | -0.06(-0.02%) |
Dec 26, 2023 | 259.23 | 261.99 | 259.23 | 260.95 | 934,340 | +1.80(+0.69%) |
Dec 22, 2023 | 258.45 | 260.45 | 258.26 | 259.15 | 502,211 | +1.41(+0.55%) |
Dec 21, 2023 | 255.95 | 257.90 | 255.17 | 257.74 | 864,936 | +3.76(+1.48%) |
Dec 20, 2023 | 255.34 | 257.96 | 253.93 | 253.98 | 966,100 | -1.88(-0.73%) |
Dec 19, 2023 | 256.02 | 256.48 | 254.50 | 255.86 | 840,420 | +0.92(+0.36%) |
Dec 18, 2023 | 256.38 | 256.38 | 253.92 | 254.94 | 646,627 | -0.67(-0.26%) |
Dec 15, 2023 | 254.70 | 257.23 | 252.62 | 255.61 | 2,293,878 | -0.95(-0.37%) |
Dec 14, 2023 | 252.31 | 257.12 | 251.64 | 256.56 | 1,030,281 | +6.64(+2.66%) |
Dec 13, 2023 | 249.34 | 250.89 | 246.52 | 249.92 | 922,734 | +0.83(+0.33%) |
Dec 12, 2023 | 249.18 | 250.24 | 247.91 | 249.09 | 992,543 | +1.34(+0.54%) |
Dec 11, 2023 | 247.38 | 248.71 | 246.96 | 247.76 | 1,127,304 | +0.78(+0.32%) |
Dec 08, 2023 | 245.38 | 247.91 | 244.81 | 246.97 | 1,800,171 | +2.02(+0.82%) |
Dec 07, 2023 | 245.41 | 246.02 | 244.21 | 244.96 | 588,405 | +0.67(+0.28%) |
Dec 06, 2023 | 243.25 | 246.35 | 243.25 | 244.28 | 1,051,531 | +2.25(+0.93%) |
Dec 05, 2023 | 244.16 | 244.98 | 241.72 | 242.04 | 693,965 | -2.92(-1.19%) |
Dec 04, 2023 | 241.03 | 245.18 | 240.51 | 244.96 | 815,858 | +2.31(+0.95%) |
Dec 01, 2023 | 239.18 | 242.98 | 237.86 | 242.65 | 782,594 | +3.00(+1.25%) |
Nov 30, 2023 | 239.24 | 240.05 | 236.46 | 239.65 | 2,035,891 | +1.37(+0.57%) |
Nov 29, 2023 | 240.59 | 241.16 | 237.96 | 238.29 | 705,971 | -0.42(-0.17%) |
Nov 28, 2023 | 239.45 | 240.08 | 237.72 | 238.70 | 981,468 | -0.54(-0.23%) |
Nov 27, 2023 | 238.14 | 239.71 | 236.17 | 239.25 | 786,149 | -0.05(-0.02%) |
Nov 24, 2023 | 238.27 | 239.30 | 237.72 | 239.30 | 287,835 | +1.14(+0.48%) |
Nov 22, 2023 | 239.85 | 240.16 | 237.29 | 238.16 | 941,433 | -1.10(-0.46%) |
Nov 21, 2023 | 237.17 | 239.49 | 236.67 | 239.26 | 1,063,789 | +2.17(+0.91%) |
Nov 20, 2023 | 237.08 | 238.07 | 235.09 | 237.09 | 952,879 | -0.30(-0.13%) |
Nov 17, 2023 | 237.62 | 238.07 | 236.23 | 237.39 | 1,265,011 | +0.89(+0.38%) |
Nov 16, 2023 | 235.22 | 237.79 | 235.22 | 236.50 | 800,920 | +1.48(+0.63%) |
Nov 15, 2023 | 234.61 | 237.50 | 234.61 | 235.01 | 888,230 | +1.08(+0.46%) |
Nov 14, 2023 | 233.51 | 235.95 | 232.68 | 233.93 | 1,032,135 | +4.27(+1.86%) |
Nov 13, 2023 | 229.07 | 230.44 | 228.77 | 229.66 | 755,561 | -0.38(-0.16%) |
Nov 10, 2023 | 227.04 | 230.18 | 226.03 | 230.04 | 1,190,872 | +3.95(+1.75%) |
Nov 09, 2023 | 227.08 | 227.75 | 225.25 | 226.09 | 1,133,173 | -0.50(-0.22%) |
Nov 08, 2023 | 227.57 | 228.53 | 225.55 | 226.59 | 1,217,027 | -0.87(-0.38%) |
Nov 07, 2023 | 228.31 | 228.91 | 226.66 | 227.46 | 1,105,303 | -1.25(-0.54%) |
Nov 06, 2023 | 230.54 | 231.48 | 228.12 | 228.71 | 1,054,715 | -1.94(-0.84%) |
Nov 03, 2023 | 231.92 | 235.06 | 229.52 | 230.65 | 1,110,135 | +1.39(+0.60%) |
Nov 02, 2023 | 224.77 | 229.63 | 223.50 | 229.26 | 1,295,696 | +7.09(+3.19%) |
Nov 01, 2023 | 222.62 | 223.06 | 219.50 | 222.17 | 941,769 | +0.42(+0.19%) |
Oct 31, 2023 | 220.94 | 222.38 | 219.48 | 221.75 | 1,786,345 | +0.53(+0.24%) |
Oct 30, 2023 | 221.75 | 224.23 | 220.18 | 221.22 | 931,243 | +0.32(+0.14%) |
Oct 27, 2023 | 221.79 | 224.64 | 219.86 | 220.90 | 1,130,783 | -0.89(-0.40%) |
Oct 26, 2023 | 224.46 | 227.07 | 220.90 | 221.79 | 1,318,346 | -1.79(-0.80%) |
Oct 25, 2023 | 219.36 | 224.50 | 216.70 | 223.59 | 2,194,995 | +2.88(+1.30%) |
Oct 24, 2023 | 223.13 | 223.62 | 215.20 | 220.71 | 2,197,358 | +0.60(+0.27%) |
Oct 23, 2023 | 223.12 | 223.50 | 219.97 | 220.10 | 1,603,567 | -1.10(-0.50%) |
Oct 20, 2023 | 222.85 | 224.35 | 220.29 | 221.20 | 2,540,158 | -1.33(-0.60%) |
Oct 19, 2023 | 222.44 | 226.33 | 221.64 | 222.53 | 1,322,975 | -0.50(-0.23%) |
Oct 18, 2023 | 230.72 | 230.72 | 222.80 | 223.03 | 1,157,463 | -9.78(-4.20%) |
Oct 17, 2023 | 229.91 | 233.44 | 229.24 | 232.82 | 810,223 | +1.67(+0.72%) |
Oct 16, 2023 | 231.09 | 233.08 | 229.12 | 231.14 | 1,058,448 | +2.09(+0.91%) |
Oct 13, 2023 | 231.53 | 232.38 | 228.20 | 229.06 | 1,109,971 | -2.21(-0.95%) |
Oct 12, 2023 | 233.51 | 233.51 | 229.96 | 231.26 | 1,098,947 | -2.85(-1.22%) |
Oct 11, 2023 | 233.00 | 234.46 | 232.44 | 234.11 | 829,289 | +1.61(+0.69%) |
Oct 10, 2023 | 233.25 | 235.06 | 231.96 | 232.50 | 963,878 | +0.50(+0.21%) |
Oct 09, 2023 | 231.37 | 232.58 | 228.93 | 232.00 | 927,477 | -0.56(-0.24%) |
Oct 06, 2023 | 229.49 | 233.97 | 229.12 | 232.57 | 1,144,067 | +2.20(+0.95%) |
Oct 05, 2023 | 229.22 | 232.20 | 228.18 | 230.37 | 1,077,525 | +0.75(+0.33%) |
Oct 04, 2023 | 228.14 | 230.43 | 226.66 | 229.62 | 979,690 | +1.64(+0.72%) |
Oct 03, 2023 | 226.80 | 228.69 | 226.41 | 227.98 | 1,084,084 | +0.33(+0.14%) |