Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 256.99 | 257.86 | 254.51 | 255.60 | 272,686 | -0.56(-0.22%) |
May 16, 2024 | 251.87 | 257.27 | 251.87 | 256.16 | 290,343 | +4.53(+1.80%) |
May 15, 2024 | 251.91 | 252.92 | 250.55 | 251.63 | 189,008 | +0.12(+0.05%) |
May 14, 2024 | 254.26 | 254.68 | 249.62 | 251.51 | 297,331 | -2.42(-0.95%) |
May 13, 2024 | 253.26 | 255.97 | 253.12 | 253.93 | 275,975 | +1.90(+0.75%) |
May 10, 2024 | 251.65 | 252.30 | 249.28 | 252.03 | 180,390 | +1.06(+0.42%) |
May 09, 2024 | 246.95 | 251.16 | 246.95 | 250.97 | 223,518 | +4.05(+1.64%) |
May 08, 2024 | 248.19 | 249.45 | 246.59 | 246.92 | 349,000 | -1.65(-0.66%) |
May 07, 2024 | 247.00 | 250.35 | 247.00 | 248.57 | 450,478 | +1.98(+0.80%) |
May 06, 2024 | 247.00 | 249.73 | 245.18 | 246.59 | 388,474 | +0.36(+0.15%) |
May 03, 2024 | 246.32 | 248.47 | 243.65 | 246.23 | 531,007 | +1.04(+0.42%) |
May 02, 2024 | 262.30 | 263.21 | 242.19 | 245.19 | 1,496,968 | -31.87(-11.50%) |
May 01, 2024 | 278.30 | 279.20 | 276.38 | 277.06 | 583,071 | +0.13(+0.05%) |
Apr 30, 2024 | 277.80 | 279.50 | 275.78 | 276.93 | 356,963 | -1.62(-0.58%) |
Apr 29, 2024 | 278.31 | 280.66 | 277.67 | 278.55 | 318,150 | +1.58(+0.57%) |
Apr 26, 2024 | 274.97 | 278.94 | 273.15 | 276.97 | 259,166 | +0.99(+0.36%) |
Apr 25, 2024 | 274.70 | 277.05 | 273.21 | 275.98 | 336,009 | +0.14(+0.05%) |
Apr 24, 2024 | 274.74 | 276.43 | 272.79 | 275.84 | 518,236 | +1.37(+0.50%) |
Apr 23, 2024 | 276.24 | 277.85 | 273.99 | 274.47 | 243,491 | -0.02(-0.01%) |
Apr 22, 2024 | 272.86 | 275.55 | 271.20 | 274.49 | 308,163 | +2.83(+1.04%) |
Apr 19, 2024 | 270.15 | 272.62 | 269.80 | 271.66 | 346,649 | +2.82(+1.05%) |
Apr 18, 2024 | 271.87 | 273.57 | 268.56 | 268.84 | 274,098 | -2.38(-0.88%) |
Apr 17, 2024 | 276.17 | 276.19 | 270.74 | 271.22 | 285,172 | -2.78(-1.01%) |
Apr 16, 2024 | 276.09 | 276.09 | 272.71 | 274.00 | 245,430 | -1.00(-0.36%) |
Apr 15, 2024 | 279.51 | 280.69 | 274.89 | 275.00 | 340,066 | -0.72(-0.26%) |
Apr 12, 2024 | 275.35 | 279.56 | 275.35 | 275.72 | 402,060 | -0.59(-0.21%) |
Apr 11, 2024 | 274.96 | 277.46 | 273.04 | 276.31 | 300,704 | +1.16(+0.42%) |
Apr 10, 2024 | 273.12 | 277.25 | 273.12 | 275.15 | 417,783 | -0.35(-0.13%) |
Apr 09, 2024 | 283.57 | 284.96 | 273.52 | 275.50 | 542,671 | -10.18(-3.56%) |
Apr 08, 2024 | 286.99 | 287.56 | 285.16 | 285.68 | 358,505 | -0.40(-0.14%) |
Apr 05, 2024 | 285.33 | 287.89 | 284.96 | 286.08 | 199,273 | -0.13(-0.05%) |
Apr 04, 2024 | 288.59 | 289.26 | 284.24 | 286.21 | 331,185 | -0.18(-0.06%) |
Apr 03, 2024 | 287.27 | 288.84 | 284.81 | 286.39 | 251,082 | -1.08(-0.38%) |
Apr 02, 2024 | 287.74 | 289.07 | 286.59 | 287.47 | 284,952 | -0.13(-0.05%) |
Apr 01, 2024 | 291.97 | 291.97 | 287.29 | 287.60 | 310,209 | -3.87(-1.33%) |
Mar 28, 2024 | 289.81 | 293.17 | 292.56 | 291.47 | 435,008 | +1.72(+0.59%) |
Mar 27, 2024 | 291.60 | 292.43 | 288.86 | 289.75 | 754,195 | -0.12(-0.04%) |
Mar 26, 2024 | 290.82 | 294.24 | 289.57 | 289.87 | 401,881 | -0.93(-0.32%) |
Mar 25, 2024 | 294.09 | 294.09 | 290.53 | 290.80 | 193,410 | -1.75(-0.60%) |
Mar 22, 2024 | 294.79 | 294.79 | 291.09 | 292.55 | 216,803 | -1.38(-0.47%) |
Mar 21, 2024 | 292.78 | 294.81 | 291.87 | 293.93 | 229,760 | +1.73(+0.59%) |
Mar 20, 2024 | 290.69 | 294.32 | 290.69 | 292.20 | 216,761 | +1.51(+0.52%) |
Mar 19, 2024 | 291.58 | 293.00 | 289.27 | 290.69 | 289,270 | +0.10(+0.03%) |
Mar 18, 2024 | 289.42 | 292.08 | 288.78 | 290.59 | 228,015 | +1.57(+0.54%) |
Mar 15, 2024 | 284.78 | 289.58 | 284.70 | 289.02 | 692,926 | +2.15(+0.75%) |
Mar 14, 2024 | 288.60 | 290.00 | 285.43 | 286.87 | 243,513 | -3.03(-1.05%) |
Mar 13, 2024 | 290.39 | 291.42 | 288.12 | 289.90 | 231,164 | -0.26(-0.09%) |
Mar 12, 2024 | 287.80 | 290.69 | 285.85 | 290.16 | 202,454 | +1.63(+0.56%) |
Mar 11, 2024 | 292.35 | 292.35 | 287.24 | 288.53 | 225,238 | -4.79(-1.63%) |
Mar 08, 2024 | 291.27 | 293.39 | 290.95 | 293.32 | 207,746 | +1.47(+0.50%) |
Mar 07, 2024 | 293.25 | 294.40 | 291.44 | 291.85 | 273,088 | -2.14(-0.73%) |
Mar 06, 2024 | 291.91 | 295.74 | 290.40 | 293.99 | 268,569 | +2.66(+0.91%) |
Mar 05, 2024 | 297.54 | 299.50 | 289.06 | 291.33 | 395,639 | -5.10(-1.72%) |
Mar 04, 2024 | 292.59 | 298.19 | 292.59 | 296.43 | 226,161 | +3.97(+1.36%) |
Mar 01, 2024 | 290.75 | 292.90 | 287.69 | 292.46 | 184,338 | +0.84(+0.29%) |
Feb 29, 2024 | 292.30 | 292.86 | 290.06 | 291.62 | 314,806 | -0.23(-0.08%) |
Feb 28, 2024 | 290.00 | 292.82 | 289.85 | 291.85 | 257,766 | +2.36(+0.82%) |
Feb 27, 2024 | 287.79 | 289.68 | 285.79 | 289.49 | 201,805 | +1.16(+0.40%) |
Feb 26, 2024 | 288.74 | 289.88 | 286.95 | 288.33 | 218,730 | +0.19(+0.07%) |
Feb 23, 2024 | 287.88 | 289.50 | 287.33 | 288.14 | 181,356 | +0.85(+0.30%) |
Feb 22, 2024 | 287.45 | 287.74 | 284.49 | 287.29 | 199,942 | +0.46(+0.16%) |
Feb 21, 2024 | 284.59 | 287.38 | 283.90 | 286.83 | 235,981 | +3.31(+1.17%) |
Feb 20, 2024 | 284.22 | 286.70 | 283.28 | 283.51 | 256,995 | -0.29(-0.10%) |
Feb 16, 2024 | 283.36 | 286.03 | 282.06 | 283.80 | 264,404 | +0.10(+0.04%) |
Feb 15, 2024 | 280.09 | 283.83 | 280.08 | 283.70 | 302,306 | +4.66(+1.67%) |
Feb 14, 2024 | 275.68 | 279.44 | 275.24 | 279.05 | 265,747 | +5.18(+1.89%) |
Feb 13, 2024 | 273.18 | 275.86 | 272.16 | 273.87 | 314,284 | -0.63(-0.23%) |
Feb 12, 2024 | 272.74 | 275.49 | 272.74 | 274.50 | 161,012 | +1.83(+0.67%) |
Feb 09, 2024 | 271.49 | 273.08 | 269.79 | 272.66 | 197,885 | +1.76(+0.65%) |
Feb 08, 2024 | 273.32 | 274.15 | 268.95 | 270.90 | 280,820 | -2.60(-0.95%) |
Feb 07, 2024 | 265.42 | 274.61 | 265.09 | 273.50 | 475,071 | +8.48(+3.20%) |
Feb 06, 2024 | 264.58 | 266.32 | 263.83 | 265.02 | 394,537 | +0.29(+0.11%) |
Feb 05, 2024 | 265.07 | 266.57 | 261.82 | 264.73 | 248,711 | -2.56(-0.96%) |
Feb 02, 2024 | 264.88 | 268.11 | 262.17 | 267.29 | 325,720 | +0.69(+0.26%) |
Feb 01, 2024 | 262.81 | 267.30 | 253.04 | 266.60 | 781,567 | +8.85(+3.43%) |
Jan 31, 2024 | 260.03 | 261.81 | 256.81 | 257.75 | 445,800 | -1.39(-0.54%) |
Jan 30, 2024 | 257.42 | 259.44 | 256.30 | 259.14 | 308,057 | +1.72(+0.67%) |
Jan 29, 2024 | 255.17 | 257.42 | 254.57 | 257.42 | 375,826 | +2.93(+1.15%) |
Jan 26, 2024 | 254.32 | 255.55 | 252.94 | 254.50 | 389,009 | +1.25(+0.49%) |
Jan 25, 2024 | 253.01 | 253.49 | 250.62 | 253.25 | 262,269 | +0.76(+0.30%) |
Jan 24, 2024 | 254.84 | 256.74 | 251.85 | 252.50 | 281,990 | -2.16(-0.85%) |
Jan 23, 2024 | 255.83 | 256.96 | 253.39 | 254.66 | 176,563 | -0.95(-0.37%) |
Jan 22, 2024 | 255.95 | 258.15 | 254.78 | 255.61 | 235,793 | +0.54(+0.21%) |
Jan 19, 2024 | 259.97 | 259.97 | 254.21 | 255.07 | 288,755 | -3.94(-1.52%) |
Jan 18, 2024 | 254.51 | 259.13 | 253.22 | 259.02 | 309,361 | +5.36(+2.11%) |
Jan 17, 2024 | 252.53 | 257.21 | 252.53 | 253.66 | 206,521 | -0.37(-0.15%) |
Jan 16, 2024 | 252.82 | 254.97 | 251.14 | 254.03 | 215,145 | +0.50(+0.20%) |
Jan 12, 2024 | 252.13 | 253.63 | 250.60 | 253.53 | 205,706 | +4.03(+1.62%) |
Jan 11, 2024 | 251.14 | 251.14 | 247.66 | 249.50 | 191,398 | -2.18(-0.87%) |
Jan 10, 2024 | 251.98 | 253.84 | 251.23 | 251.68 | 155,802 | -0.42(-0.17%) |
Jan 09, 2024 | 253.06 | 253.06 | 251.38 | 252.10 | 128,600 | -2.11(-0.83%) |
Jan 08, 2024 | 249.71 | 254.28 | 248.87 | 254.21 | 266,781 | +2.85(+1.13%) |
Jan 05, 2024 | 253.75 | 253.75 | 247.52 | 251.36 | 639,969 | -3.80(-1.49%) |
Jan 04, 2024 | 256.37 | 257.89 | 254.81 | 255.16 | 224,630 | +0.02(+0.01%) |
Jan 03, 2024 | 258.83 | 258.83 | 255.09 | 255.14 | 277,230 | -3.79(-1.46%) |
Jan 02, 2024 | 257.91 | 260.24 | 257.83 | 258.94 | 173,839 | +0.47(+0.18%) |
Dec 29, 2023 | 257.30 | 258.83 | 256.74 | 258.47 | 168,942 | +1.17(+0.45%) |
Dec 28, 2023 | 256.65 | 258.16 | 256.56 | 257.30 | 117,971 | +0.16(+0.06%) |
Dec 27, 2023 | 255.93 | 257.55 | 255.66 | 257.14 | 108,783 | +0.48(+0.19%) |
Dec 26, 2023 | 255.01 | 256.94 | 254.69 | 256.67 | 79,558 | +1.73(+0.68%) |
Dec 22, 2023 | 254.26 | 255.74 | 253.72 | 254.94 | 134,238 | +2.06(+0.82%) |
Dec 21, 2023 | 252.84 | 253.50 | 251.15 | 252.87 | 109,017 | +1.58(+0.63%) |
Dec 20, 2023 | 254.88 | 255.98 | 251.23 | 251.29 | 207,630 | -4.56(-1.78%) |
Dec 19, 2023 | 254.55 | 255.97 | 253.30 | 255.85 | 204,343 | +1.98(+0.78%) |
Dec 18, 2023 | 252.53 | 254.16 | 252.30 | 253.87 | 262,591 | +1.46(+0.58%) |
Dec 15, 2023 | 253.51 | 255.86 | 252.41 | 252.41 | 1,262,309 | -2.27(-0.89%) |
Dec 14, 2023 | 256.64 | 256.65 | 251.12 | 254.68 | 468,502 | -1.75(-0.68%) |
Dec 13, 2023 | 253.33 | 257.39 | 252.10 | 256.43 | 346,588 | +3.10(+1.22%) |
Dec 12, 2023 | 249.17 | 254.94 | 248.64 | 253.33 | 434,861 | +4.08(+1.64%) |
Dec 11, 2023 | 246.13 | 249.44 | 245.58 | 249.25 | 417,446 | +3.47(+1.41%) |
Dec 08, 2023 | 244.46 | 246.13 | 243.79 | 245.78 | 237,047 | +1.69(+0.69%) |
Dec 07, 2023 | 243.10 | 244.21 | 242.36 | 244.08 | 207,510 | +1.59(+0.66%) |
Dec 06, 2023 | 239.80 | 242.56 | 239.80 | 242.49 | 184,444 | +3.10(+1.29%) |
Dec 05, 2023 | 240.73 | 240.98 | 238.79 | 239.40 | 232,008 | -2.11(-0.87%) |
Dec 04, 2023 | 236.68 | 241.56 | 236.68 | 241.50 | 309,859 | +3.84(+1.62%) |
Dec 01, 2023 | 235.98 | 238.39 | 234.62 | 237.66 | 229,392 | +1.71(+0.73%) |
Nov 30, 2023 | 232.98 | 236.07 | 232.72 | 235.95 | 333,633 | +3.26(+1.40%) |
Nov 29, 2023 | 235.99 | 237.15 | 232.09 | 232.69 | 258,748 | -2.92(-1.24%) |
Nov 28, 2023 | 236.25 | 236.77 | 234.75 | 235.61 | 194,876 | +0.23(+0.10%) |
Nov 27, 2023 | 236.64 | 236.64 | 233.13 | 235.38 | 241,019 | -1.88(-0.79%) |
Nov 24, 2023 | 237.26 | 239.35 | 237.13 | 237.26 | 100,553 | +0.26(+0.11%) |
Nov 22, 2023 | 236.17 | 238.39 | 236.17 | 237.01 | 189,152 | +0.10(+0.04%) |
Nov 21, 2023 | 236.77 | 237.15 | 235.17 | 236.91 | 143,804 | -0.28(-0.12%) |
Nov 20, 2023 | 235.34 | 238.07 | 233.99 | 237.18 | 218,362 | +2.78(+1.19%) |
Nov 17, 2023 | 234.19 | 235.51 | 232.10 | 234.40 | 728,728 | +2.16(+0.93%) |
Nov 16, 2023 | 232.67 | 235.30 | 231.03 | 232.24 | 186,469 | -0.33(-0.14%) |
Nov 15, 2023 | 232.99 | 234.85 | 231.84 | 232.57 | 332,422 | -1.01(-0.43%) |
Nov 14, 2023 | 231.68 | 234.52 | 230.95 | 233.58 | 270,894 | +2.54(+1.10%) |
Nov 13, 2023 | 227.97 | 232.36 | 227.93 | 231.04 | 310,482 | +3.40(+1.49%) |
Nov 10, 2023 | 226.50 | 228.36 | 225.32 | 227.65 | 199,416 | +1.77(+0.78%) |
Nov 09, 2023 | 226.91 | 227.72 | 224.11 | 225.88 | 218,412 | -0.38(-0.17%) |
Nov 08, 2023 | 230.73 | 230.88 | 225.23 | 226.25 | 197,060 | -3.68(-1.60%) |
Nov 07, 2023 | 232.14 | 232.14 | 228.69 | 229.94 | 218,788 | -2.29(-0.98%) |
Nov 06, 2023 | 231.67 | 233.10 | 230.63 | 232.22 | 351,906 | +0.58(+0.25%) |
Nov 03, 2023 | 232.95 | 233.94 | 230.35 | 231.64 | 345,932 | +0.11(+0.05%) |
Nov 02, 2023 | 226.59 | 231.86 | 223.07 | 231.53 | 510,447 | +12.73(+5.82%) |