Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 233.10 | 236.93 | 233.10 | 234.88 | 697,641 | +0.90(+0.38%) |
Apr 25, 2024 | 239.32 | 239.89 | 232.42 | 233.98 | 1,061,418 | -6.86(-2.85%) |
Apr 24, 2024 | 238.30 | 244.27 | 237.70 | 240.84 | 1,505,729 | +2.22(+0.93%) |
Apr 23, 2024 | 235.95 | 239.92 | 232.12 | 238.62 | 1,112,774 | +7.28(+3.15%) |
Apr 22, 2024 | 230.36 | 232.98 | 228.00 | 231.34 | 737,101 | +3.25(+1.42%) |
Apr 19, 2024 | 227.54 | 229.85 | 225.54 | 228.09 | 776,958 | +0.92(+0.40%) |
Apr 18, 2024 | 225.19 | 230.52 | 222.71 | 227.17 | 631,236 | -0.08(-0.04%) |
Apr 17, 2024 | 230.56 | 231.58 | 226.88 | 227.25 | 705,877 | -1.89(-0.82%) |
Apr 16, 2024 | 232.32 | 232.58 | 228.75 | 229.14 | 920,954 | -2.02(-0.87%) |
Apr 15, 2024 | 236.93 | 236.93 | 230.14 | 231.16 | 609,478 | -3.07(-1.31%) |
Apr 12, 2024 | 235.35 | 236.93 | 232.86 | 234.23 | 932,397 | -3.79(-1.59%) |
Apr 11, 2024 | 240.34 | 242.05 | 236.87 | 238.02 | 658,357 | -1.39(-0.58%) |
Apr 10, 2024 | 239.06 | 241.76 | 236.53 | 239.41 | 534,637 | -5.92(-2.41%) |
Apr 09, 2024 | 244.35 | 247.00 | 244.25 | 245.33 | 548,707 | +3.83(+1.59%) |
Apr 08, 2024 | 241.48 | 242.97 | 239.58 | 241.50 | 495,442 | +0.05(+0.02%) |
Apr 05, 2024 | 239.02 | 241.94 | 238.03 | 241.45 | 556,639 | +2.92(+1.22%) |
Apr 04, 2024 | 245.08 | 246.04 | 238.31 | 238.53 | 939,792 | -4.45(-1.83%) |
Apr 03, 2024 | 245.05 | 246.00 | 241.95 | 242.98 | 880,154 | -2.53(-1.03%) |
Apr 02, 2024 | 246.71 | 247.31 | 242.29 | 245.51 | 997,506 | -3.36(-1.35%) |
Apr 01, 2024 | 253.33 | 253.84 | 247.60 | 248.87 | 633,299 | -4.02(-1.59%) |
Mar 28, 2024 | 252.71 | 253.76 | 253.44 | 252.89 | 771,448 | +0.32(+0.13%) |
Mar 27, 2024 | 250.32 | 252.70 | 249.04 | 252.57 | 747,004 | +4.83(+1.95%) |
Mar 26, 2024 | 249.85 | 250.37 | 247.48 | 247.74 | 880,370 | -1.14(-0.46%) |
Mar 25, 2024 | 254.10 | 254.54 | 248.12 | 248.88 | 688,367 | -3.53(-1.40%) |
Mar 22, 2024 | 254.80 | 254.80 | 251.19 | 252.41 | 646,270 | -2.15(-0.84%) |
Mar 21, 2024 | 254.13 | 256.29 | 252.31 | 254.56 | 1,122,234 | +1.84(+0.73%) |
Mar 20, 2024 | 254.19 | 255.35 | 251.22 | 252.72 | 1,242,528 | -1.44(-0.57%) |
Mar 19, 2024 | 253.32 | 256.34 | 251.95 | 254.16 | 797,580 | +0.29(+0.11%) |
Mar 18, 2024 | 253.98 | 254.96 | 252.17 | 253.87 | 734,346 | +1.16(+0.46%) |
Mar 15, 2024 | 250.58 | 255.07 | 250.58 | 252.71 | 1,139,793 | -1.55(-0.61%) |
Mar 14, 2024 | 255.11 | 256.75 | 252.05 | 254.26 | 989,184 | -1.39(-0.54%) |
Mar 13, 2024 | 259.67 | 261.72 | 255.41 | 255.65 | 812,997 | -3.45(-1.33%) |
Mar 12, 2024 | 258.00 | 261.66 | 256.49 | 259.10 | 839,113 | +0.52(+0.20%) |
Mar 11, 2024 | 256.24 | 259.16 | 254.47 | 258.58 | 994,040 | +1.40(+0.54%) |
Mar 08, 2024 | 259.64 | 261.73 | 257.17 | 257.18 | 842,758 | -1.41(-0.55%) |
Mar 07, 2024 | 255.27 | 259.53 | 254.96 | 258.59 | 872,386 | +5.62(+2.22%) |
Mar 06, 2024 | 251.45 | 257.25 | 251.07 | 252.97 | 843,606 | +2.77(+1.11%) |
Mar 05, 2024 | 250.00 | 251.25 | 247.09 | 250.20 | 655,798 | -1.36(-0.54%) |
Mar 04, 2024 | 251.05 | 253.33 | 250.01 | 251.56 | 642,060 | -0.89(-0.35%) |
Mar 01, 2024 | 246.48 | 252.95 | 244.21 | 252.45 | 1,144,452 | +5.29(+2.14%) |
Feb 29, 2024 | 250.02 | 250.04 | 246.19 | 247.16 | 1,393,552 | -3.15(-1.26%) |
Feb 28, 2024 | 248.55 | 252.51 | 248.55 | 250.31 | 975,000 | +1.47(+0.59%) |
Feb 27, 2024 | 248.10 | 249.61 | 245.70 | 248.84 | 629,452 | +1.36(+0.55%) |
Feb 26, 2024 | 247.59 | 248.92 | 246.38 | 247.48 | 618,343 | +0.22(+0.09%) |
Feb 23, 2024 | 248.68 | 251.00 | 245.83 | 247.26 | 973,678 | -0.07(-0.03%) |
Feb 22, 2024 | 238.47 | 250.00 | 238.42 | 247.33 | 1,936,613 | +10.05(+4.24%) |
Feb 21, 2024 | 234.74 | 237.73 | 230.71 | 237.28 | 1,186,095 | +2.52(+1.07%) |
Feb 20, 2024 | 236.68 | 237.79 | 234.12 | 234.76 | 1,015,300 | -3.84(-1.61%) |
Feb 16, 2024 | 241.43 | 241.95 | 237.90 | 238.60 | 1,021,422 | -2.87(-1.19%) |
Feb 15, 2024 | 241.95 | 243.61 | 238.07 | 241.47 | 1,677,738 | -2.00(-0.82%) |
Feb 14, 2024 | 223.00 | 243.82 | 223.00 | 243.47 | 2,797,909 | +28.20(+13.10%) |
Feb 13, 2024 | 214.78 | 217.17 | 212.90 | 215.27 | 1,353,787 | -2.61(-1.20%) |
Feb 12, 2024 | 217.39 | 219.91 | 217.08 | 217.88 | 1,034,345 | -0.32(-0.15%) |
Feb 09, 2024 | 217.55 | 222.21 | 216.18 | 218.20 | 1,143,903 | +1.20(+0.55%) |
Feb 08, 2024 | 213.54 | 217.28 | 212.12 | 217.00 | 984,172 | +2.66(+1.24%) |
Feb 07, 2024 | 216.00 | 216.32 | 212.80 | 214.34 | 965,513 | -1.07(-0.50%) |
Feb 06, 2024 | 210.00 | 215.58 | 209.12 | 215.41 | 1,239,295 | +4.70(+2.23%) |
Feb 05, 2024 | 210.06 | 212.38 | 208.05 | 210.71 | 1,162,178 | -0.04(-0.02%) |
Feb 02, 2024 | 209.56 | 212.08 | 208.47 | 210.75 | 586,472 | -0.55(-0.26%) |
Feb 01, 2024 | 207.90 | 211.57 | 205.38 | 211.30 | 920,991 | +3.07(+1.47%) |
Jan 31, 2024 | 216.13 | 217.40 | 207.91 | 208.23 | 1,716,733 | -8.85(-4.08%) |
Jan 30, 2024 | 217.90 | 220.63 | 216.76 | 217.08 | 665,133 | -0.94(-0.43%) |
Jan 29, 2024 | 215.59 | 218.21 | 214.54 | 218.02 | 611,827 | +1.93(+0.89%) |
Jan 26, 2024 | 216.99 | 219.47 | 215.74 | 216.09 | 1,040,294 | +0.59(+0.27%) |
Jan 25, 2024 | 214.80 | 215.75 | 212.66 | 215.50 | 849,838 | +2.62(+1.23%) |
Jan 24, 2024 | 214.58 | 217.14 | 212.50 | 212.88 | 1,219,425 | -0.65(-0.30%) |
Jan 23, 2024 | 216.20 | 216.20 | 211.82 | 213.53 | 981,798 | -4.22(-1.94%) |
Jan 22, 2024 | 216.37 | 219.32 | 215.82 | 217.75 | 1,047,366 | +2.36(+1.10%) |
Jan 19, 2024 | 213.36 | 215.61 | 212.25 | 215.39 | 1,370,095 | +2.20(+1.03%) |
Jan 18, 2024 | 208.82 | 213.71 | 207.31 | 213.19 | 1,008,533 | +2.28(+1.08%) |
Jan 17, 2024 | 210.62 | 212.21 | 209.37 | 210.91 | 996,905 | -1.79(-0.84%) |
Jan 16, 2024 | 211.43 | 212.92 | 209.42 | 212.70 | 767,720 | -1.15(-0.54%) |
Jan 12, 2024 | 215.92 | 216.82 | 211.68 | 213.85 | 1,053,611 | -0.10(-0.05%) |
Jan 11, 2024 | 215.97 | 217.02 | 208.66 | 213.95 | 2,035,969 | -3.18(-1.46%) |
Jan 10, 2024 | 221.91 | 221.91 | 213.01 | 217.13 | 1,590,492 | -4.62(-2.08%) |
Jan 09, 2024 | 221.56 | 227.95 | 220.41 | 221.75 | 649,621 | -2.31(-1.03%) |
Jan 08, 2024 | 220.48 | 224.35 | 219.17 | 224.06 | 603,139 | +3.54(+1.61%) |
Jan 05, 2024 | 218.59 | 222.03 | 216.59 | 220.52 | 557,977 | +0.44(+0.20%) |
Jan 04, 2024 | 219.11 | 221.44 | 217.76 | 220.08 | 839,748 | +0.07(+0.03%) |
Jan 03, 2024 | 228.88 | 230.42 | 219.96 | 220.01 | 1,201,351 | -10.38(-4.51%) |
Jan 02, 2024 | 229.66 | 232.68 | 227.72 | 230.39 | 812,346 | -0.99(-0.43%) |
Dec 29, 2023 | 231.13 | 232.99 | 229.06 | 231.38 | 517,183 | -1.35(-0.58%) |
Dec 28, 2023 | 232.44 | 233.98 | 230.68 | 232.73 | 511,604 | +0.81(+0.35%) |
Dec 27, 2023 | 231.33 | 232.61 | 229.59 | 231.92 | 574,122 | +0.89(+0.39%) |
Dec 26, 2023 | 229.24 | 231.14 | 228.53 | 231.03 | 408,766 | +1.65(+0.72%) |
Dec 22, 2023 | 230.39 | 231.43 | 227.48 | 229.38 | 621,637 | +0.05(+0.02%) |
Dec 21, 2023 | 226.34 | 229.41 | 224.90 | 229.33 | 835,517 | +4.33(+1.92%) |
Dec 20, 2023 | 229.00 | 230.89 | 224.86 | 225.00 | 1,163,509 | -3.86(-1.69%) |
Dec 19, 2023 | 227.56 | 230.37 | 226.09 | 228.86 | 1,194,876 | +2.89(+1.28%) |
Dec 18, 2023 | 227.70 | 227.70 | 224.51 | 225.97 | 955,046 | -0.75(-0.33%) |
Dec 15, 2023 | 228.03 | 229.72 | 225.66 | 226.72 | 1,655,904 | -3.83(-1.66%) |
Dec 14, 2023 | 226.73 | 234.92 | 226.73 | 230.55 | 1,501,738 | +4.60(+2.04%) |
Dec 13, 2023 | 217.90 | 226.40 | 217.10 | 225.95 | 1,593,838 | +8.52(+3.92%) |
Dec 12, 2023 | 217.02 | 218.12 | 215.66 | 217.43 | 1,119,298 | +1.12(+0.52%) |
Dec 11, 2023 | 215.86 | 217.54 | 214.91 | 216.31 | 726,482 | +1.03(+0.48%) |
Dec 08, 2023 | 214.39 | 216.22 | 213.37 | 215.28 | 603,944 | +0.29(+0.13%) |
Dec 07, 2023 | 216.22 | 216.31 | 213.06 | 214.99 | 773,631 | -0.60(-0.28%) |
Dec 06, 2023 | 216.07 | 218.75 | 215.06 | 215.59 | 1,110,383 | +1.28(+0.60%) |
Dec 05, 2023 | 214.87 | 215.40 | 212.75 | 214.31 | 1,435,550 | -1.96(-0.91%) |
Dec 04, 2023 | 215.94 | 217.36 | 214.41 | 216.27 | 1,336,585 | -0.64(-0.30%) |
Dec 01, 2023 | 214.00 | 217.26 | 211.99 | 216.91 | 1,195,374 | +2.81(+1.31%) |
Nov 30, 2023 | 213.97 | 214.93 | 210.65 | 214.10 | 1,854,491 | +0.29(+0.14%) |
Nov 29, 2023 | 212.78 | 216.25 | 212.00 | 213.81 | 1,204,504 | +2.81(+1.33%) |
Nov 28, 2023 | 209.88 | 213.65 | 209.12 | 211.00 | 1,204,820 | +0.27(+0.13%) |
Nov 27, 2023 | 210.77 | 213.85 | 210.68 | 210.73 | 1,783,165 | -1.28(-0.60%) |
Nov 24, 2023 | 209.47 | 212.02 | 208.15 | 212.01 | 427,925 | +2.49(+1.19%) |
Nov 22, 2023 | 208.82 | 212.36 | 207.68 | 209.52 | 999,997 | +2.07(+1.00%) |
Nov 21, 2023 | 205.66 | 209.43 | 204.83 | 207.45 | 1,290,665 | +2.16(+1.05%) |
Nov 20, 2023 | 204.38 | 206.55 | 201.56 | 205.29 | 1,335,065 | +0.50(+0.24%) |
Nov 17, 2023 | 206.15 | 206.82 | 203.39 | 204.79 | 693,584 | +0.00(+0.00%) |
Nov 16, 2023 | 205.46 | 206.41 | 202.00 | 204.79 | 1,274,425 | -1.04(-0.51%) |
Nov 15, 2023 | 200.58 | 206.91 | 200.20 | 205.83 | 1,284,181 | +5.35(+2.67%) |
Nov 14, 2023 | 198.27 | 202.58 | 197.37 | 200.48 | 1,400,412 | +6.81(+3.52%) |
Nov 13, 2023 | 194.67 | 194.81 | 191.45 | 193.67 | 767,252 | -2.31(-1.18%) |
Nov 10, 2023 | 192.91 | 196.74 | 190.20 | 195.98 | 1,045,873 | +4.07(+2.12%) |
Nov 09, 2023 | 201.01 | 201.01 | 191.78 | 191.91 | 1,610,316 | -7.85(-3.93%) |
Nov 08, 2023 | 200.15 | 201.30 | 198.31 | 199.76 | 1,089,582 | -0.32(-0.16%) |
Nov 07, 2023 | 198.22 | 201.39 | 196.35 | 200.08 | 1,612,605 | +1.68(+0.85%) |
Nov 06, 2023 | 196.67 | 200.65 | 195.19 | 198.40 | 1,906,363 | +1.20(+0.61%) |
Nov 03, 2023 | 194.13 | 199.83 | 192.42 | 197.20 | 3,691,581 | +6.74(+3.54%) |
Nov 02, 2023 | 181.03 | 191.53 | 181.03 | 190.46 | 4,531,226 | +10.45(+5.81%) |