Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 212.32 | 213.60 | 210.53 | 212.88 | 117,818 | +1.72(+0.81%) |
May 09, 2024 | 208.97 | 212.50 | 202.09 | 211.16 | 265,490 | -1.08(-0.51%) |
May 08, 2024 | 208.62 | 213.04 | 208.43 | 212.24 | 187,910 | +3.23(+1.55%) |
May 07, 2024 | 212.00 | 213.70 | 208.53 | 209.01 | 271,376 | -1.18(-0.56%) |
May 06, 2024 | 206.00 | 210.34 | 205.35 | 210.19 | 97,431 | +5.50(+2.69%) |
May 03, 2024 | 206.21 | 206.56 | 203.69 | 204.69 | 93,077 | +1.33(+0.65%) |
May 02, 2024 | 201.30 | 203.64 | 200.00 | 203.36 | 114,427 | +3.41(+1.71%) |
May 01, 2024 | 199.23 | 203.13 | 198.52 | 199.95 | 144,063 | +1.49(+0.75%) |
Apr 30, 2024 | 200.74 | 201.25 | 197.95 | 198.46 | 209,689 | -3.34(-1.66%) |
Apr 29, 2024 | 201.55 | 202.53 | 200.75 | 201.80 | 207,681 | +0.30(+0.15%) |
Apr 26, 2024 | 200.89 | 203.92 | 200.70 | 201.50 | 180,009 | +0.08(+0.04%) |
Apr 25, 2024 | 203.26 | 204.37 | 200.20 | 201.42 | 208,177 | -4.34(-2.11%) |
Apr 24, 2024 | 205.58 | 207.44 | 204.12 | 205.76 | 116,534 | -0.86(-0.42%) |
Apr 23, 2024 | 206.04 | 208.81 | 206.04 | 206.62 | 94,562 | +1.96(+0.96%) |
Apr 22, 2024 | 203.20 | 205.90 | 201.75 | 204.66 | 116,374 | +1.45(+0.71%) |
Apr 19, 2024 | 199.45 | 203.32 | 199.45 | 203.21 | 312,152 | +3.58(+1.79%) |
Apr 18, 2024 | 199.28 | 201.16 | 198.22 | 199.63 | 131,403 | +1.52(+0.77%) |
Apr 17, 2024 | 201.72 | 201.72 | 197.46 | 198.11 | 107,683 | -2.16(-1.08%) |
Apr 16, 2024 | 198.05 | 201.18 | 197.00 | 200.27 | 87,787 | +0.62(+0.31%) |
Apr 15, 2024 | 201.70 | 202.75 | 198.20 | 199.65 | 82,762 | -1.07(-0.53%) |
Apr 12, 2024 | 200.52 | 201.78 | 198.93 | 200.72 | 66,961 | -1.62(-0.80%) |
Apr 11, 2024 | 200.22 | 202.47 | 198.99 | 202.34 | 84,817 | +1.86(+0.93%) |
Apr 10, 2024 | 200.51 | 203.04 | 198.29 | 200.48 | 121,845 | -4.92(-2.40%) |
Apr 09, 2024 | 206.79 | 206.79 | 203.21 | 205.40 | 59,489 | -0.75(-0.36%) |
Apr 08, 2024 | 207.18 | 207.75 | 205.73 | 206.15 | 84,882 | +0.01(+0.00%) |
Apr 05, 2024 | 204.62 | 207.41 | 204.62 | 206.14 | 89,766 | +1.48(+0.72%) |
Apr 04, 2024 | 209.80 | 210.77 | 204.13 | 204.66 | 95,566 | -2.90(-1.40%) |
Apr 03, 2024 | 204.51 | 209.75 | 204.51 | 207.56 | 79,505 | +1.51(+0.73%) |
Apr 02, 2024 | 208.95 | 211.43 | 204.39 | 206.05 | 139,748 | -3.86(-1.84%) |
Apr 01, 2024 | 212.74 | 212.74 | 209.03 | 209.91 | 91,686 | -2.64(-1.24%) |
Mar 28, 2024 | 211.24 | 213.31 | 210.06 | 212.55 | 109,292 | +0.98(+0.46%) |
Mar 27, 2024 | 210.35 | 211.67 | 208.34 | 211.57 | 87,888 | +3.28(+1.57%) |
Mar 26, 2024 | 210.24 | 210.34 | 208.29 | 208.29 | 86,940 | -0.91(-0.43%) |
Mar 25, 2024 | 210.87 | 210.98 | 208.16 | 209.20 | 74,123 | -1.74(-0.82%) |
Mar 22, 2024 | 211.05 | 212.27 | 208.42 | 210.94 | 132,554 | -0.17(-0.08%) |
Mar 21, 2024 | 206.39 | 212.55 | 206.39 | 211.11 | 185,822 | +4.72(+2.29%) |
Mar 20, 2024 | 204.18 | 207.22 | 203.36 | 206.39 | 85,738 | +2.27(+1.11%) |
Mar 19, 2024 | 200.69 | 204.60 | 200.69 | 204.12 | 88,316 | +2.94(+1.46%) |
Mar 18, 2024 | 204.04 | 205.88 | 201.16 | 201.18 | 92,398 | -2.86(-1.40%) |
Mar 15, 2024 | 201.65 | 205.34 | 201.65 | 204.04 | 403,372 | +1.65(+0.82%) |
Mar 14, 2024 | 203.45 | 204.86 | 201.12 | 202.39 | 98,170 | -1.39(-0.68%) |
Mar 13, 2024 | 202.07 | 204.91 | 202.07 | 203.78 | 109,654 | +1.01(+0.50%) |
Mar 12, 2024 | 203.38 | 204.44 | 200.99 | 202.77 | 124,298 | -0.61(-0.30%) |
Mar 11, 2024 | 204.14 | 204.67 | 202.83 | 203.38 | 95,736 | -1.51(-0.74%) |
Mar 08, 2024 | 208.19 | 209.24 | 204.30 | 204.89 | 70,406 | -1.37(-0.66%) |
Mar 07, 2024 | 205.87 | 208.04 | 204.72 | 206.26 | 79,558 | +1.91(+0.93%) |
Mar 06, 2024 | 205.33 | 206.06 | 203.63 | 204.35 | 84,962 | +0.63(+0.31%) |
Mar 05, 2024 | 205.15 | 207.06 | 202.80 | 203.72 | 103,023 | -2.71(-1.31%) |
Mar 04, 2024 | 206.73 | 209.78 | 205.78 | 206.43 | 131,998 | +0.45(+0.22%) |
Mar 01, 2024 | 203.37 | 206.89 | 202.74 | 205.98 | 147,575 | +2.03(+1.00%) |
Feb 29, 2024 | 201.49 | 204.24 | 200.88 | 203.95 | 232,096 | +4.80(+2.41%) |
Feb 28, 2024 | 198.31 | 200.35 | 198.28 | 199.15 | 71,890 | +0.26(+0.13%) |
Feb 27, 2024 | 198.56 | 199.08 | 196.74 | 198.89 | 103,578 | +1.03(+0.52%) |
Feb 26, 2024 | 196.32 | 198.64 | 196.32 | 197.86 | 98,993 | +0.33(+0.17%) |
Feb 23, 2024 | 196.67 | 198.72 | 196.67 | 197.53 | 110,243 | +1.56(+0.79%) |
Feb 22, 2024 | 197.94 | 199.00 | 194.43 | 195.98 | 189,073 | -1.15(-0.58%) |
Feb 21, 2024 | 196.80 | 198.03 | 195.19 | 197.12 | 136,998 | +0.95(+0.48%) |
Feb 20, 2024 | 194.52 | 196.47 | 193.28 | 196.18 | 125,716 | -1.45(-0.73%) |
Feb 16, 2024 | 199.75 | 201.96 | 197.61 | 197.62 | 113,808 | -3.51(-1.75%) |
Feb 15, 2024 | 200.96 | 202.45 | 196.11 | 201.14 | 222,469 | +0.73(+0.36%) |
Feb 14, 2024 | 203.63 | 204.12 | 199.54 | 200.41 | 301,181 | +1.76(+0.88%) |
Feb 13, 2024 | 211.88 | 211.88 | 195.17 | 198.65 | 448,967 | -18.96(-8.71%) |
Feb 12, 2024 | 215.26 | 219.12 | 214.33 | 217.61 | 279,981 | +2.26(+1.05%) |
Feb 09, 2024 | 213.98 | 215.79 | 212.50 | 215.35 | 137,101 | +2.43(+1.14%) |
Feb 08, 2024 | 208.70 | 214.09 | 205.72 | 212.93 | 169,043 | +5.66(+2.73%) |
Feb 07, 2024 | 202.99 | 210.57 | 202.13 | 207.26 | 144,358 | +5.26(+2.60%) |
Feb 06, 2024 | 199.31 | 202.63 | 199.31 | 202.00 | 94,675 | +3.01(+1.52%) |
Feb 05, 2024 | 198.81 | 200.39 | 197.60 | 198.99 | 110,435 | -2.66(-1.32%) |
Feb 02, 2024 | 200.26 | 202.22 | 198.33 | 201.66 | 65,573 | -0.34(-0.17%) |
Feb 01, 2024 | 199.47 | 202.45 | 197.50 | 202.00 | 104,790 | +4.34(+2.20%) |
Jan 31, 2024 | 204.32 | 204.32 | 197.17 | 197.65 | 124,772 | -6.53(-3.20%) |
Jan 30, 2024 | 201.55 | 204.95 | 201.34 | 204.18 | 82,279 | +1.88(+0.93%) |
Jan 29, 2024 | 198.05 | 202.30 | 198.05 | 202.30 | 196,087 | +3.67(+1.85%) |
Jan 26, 2024 | 199.45 | 200.14 | 198.33 | 198.63 | 66,545 | -0.25(-0.13%) |
Jan 25, 2024 | 200.26 | 200.68 | 197.83 | 198.88 | 75,004 | +1.13(+0.57%) |
Jan 24, 2024 | 202.57 | 202.57 | 197.20 | 197.75 | 62,962 | -2.78(-1.39%) |
Jan 23, 2024 | 203.75 | 204.48 | 199.67 | 200.54 | 98,543 | -2.09(-1.03%) |
Jan 22, 2024 | 201.66 | 204.18 | 201.64 | 202.62 | 84,313 | +2.47(+1.23%) |
Jan 19, 2024 | 200.69 | 201.69 | 197.36 | 200.16 | 110,449 | +0.13(+0.06%) |
Jan 18, 2024 | 197.94 | 200.15 | 196.54 | 200.03 | 70,351 | +3.48(+1.77%) |
Jan 17, 2024 | 195.11 | 197.04 | 195.11 | 196.54 | 53,763 | -1.01(-0.51%) |
Jan 16, 2024 | 197.53 | 198.18 | 196.18 | 197.55 | 82,425 | -0.78(-0.39%) |
Jan 12, 2024 | 198.83 | 198.90 | 196.43 | 198.33 | 68,676 | +1.89(+0.96%) |
Jan 11, 2024 | 197.17 | 198.16 | 193.71 | 196.44 | 106,376 | -1.01(-0.51%) |
Jan 10, 2024 | 195.10 | 197.47 | 194.25 | 197.45 | 104,625 | +2.36(+1.21%) |
Jan 09, 2024 | 194.47 | 195.74 | 192.13 | 195.10 | 93,447 | -1.60(-0.81%) |
Jan 08, 2024 | 195.34 | 196.85 | 195.00 | 196.69 | 100,606 | +1.59(+0.81%) |
Jan 05, 2024 | 194.58 | 196.86 | 194.58 | 195.11 | 117,092 | -1.43(-0.73%) |
Jan 04, 2024 | 199.18 | 199.94 | 196.03 | 196.53 | 128,031 | -1.69(-0.85%) |
Jan 03, 2024 | 202.04 | 202.74 | 197.77 | 198.22 | 152,761 | -5.87(-2.88%) |
Jan 02, 2024 | 206.35 | 207.24 | 203.07 | 204.09 | 108,014 | -3.87(-1.86%) |
Dec 29, 2023 | 209.84 | 211.39 | 207.76 | 207.96 | 125,758 | -2.79(-1.33%) |
Dec 28, 2023 | 209.88 | 211.53 | 209.88 | 210.76 | 88,779 | -0.17(-0.08%) |
Dec 27, 2023 | 212.31 | 212.75 | 210.76 | 210.93 | 74,309 | -0.70(-0.33%) |
Dec 26, 2023 | 209.73 | 212.26 | 209.61 | 211.63 | 48,439 | +2.02(+0.96%) |
Dec 22, 2023 | 208.24 | 211.00 | 208.00 | 209.61 | 80,103 | +3.62(+1.76%) |
Dec 21, 2023 | 206.94 | 207.55 | 203.91 | 205.99 | 118,435 | +0.43(+0.21%) |
Dec 20, 2023 | 207.05 | 211.74 | 205.19 | 205.56 | 128,535 | -1.74(-0.84%) |
Dec 19, 2023 | 206.47 | 209.36 | 206.47 | 207.29 | 110,557 | +2.53(+1.24%) |
Dec 18, 2023 | 204.29 | 205.50 | 202.69 | 204.76 | 94,628 | +0.37(+0.18%) |
Dec 15, 2023 | 206.16 | 208.11 | 204.34 | 204.39 | 381,832 | -1.81(-0.88%) |
Dec 14, 2023 | 203.36 | 207.35 | 203.36 | 206.20 | 114,156 | +5.28(+2.63%) |
Dec 13, 2023 | 197.58 | 202.57 | 196.34 | 200.92 | 145,710 | +2.88(+1.45%) |
Dec 12, 2023 | 198.56 | 198.83 | 196.98 | 198.04 | 115,154 | +0.04(+0.02%) |
Dec 11, 2023 | 196.90 | 198.49 | 196.90 | 198.00 | 96,591 | +0.67(+0.34%) |
Dec 08, 2023 | 196.93 | 199.70 | 196.93 | 197.33 | 100,522 | +0.34(+0.17%) |
Dec 07, 2023 | 196.04 | 197.45 | 195.74 | 196.99 | 97,169 | +1.84(+0.94%) |
Dec 06, 2023 | 197.00 | 198.84 | 195.14 | 195.16 | 85,241 | -0.08(-0.04%) |
Dec 05, 2023 | 197.23 | 197.23 | 194.80 | 195.24 | 79,250 | -1.99(-1.01%) |
Dec 04, 2023 | 195.45 | 197.58 | 195.45 | 197.22 | 87,001 | +1.11(+0.56%) |