Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 213.52 | 214.91 | 213.29 | 214.17 | 278,990 | +0.22(+0.10%) |
May 29, 2024 | 215.37 | 215.37 | 213.74 | 213.95 | 191,294 | -4.77(-2.18%) |
May 28, 2024 | 219.00 | 219.53 | 217.41 | 218.72 | 262,296 | +1.88(+0.87%) |
May 24, 2024 | 216.10 | 217.02 | 215.95 | 216.84 | 134,402 | +2.12(+0.99%) |
May 23, 2024 | 218.09 | 218.09 | 214.31 | 214.72 | 260,701 | -1.91(-0.88%) |
May 22, 2024 | 217.47 | 217.61 | 216.28 | 216.63 | 166,489 | -2.73(-1.24%) |
May 21, 2024 | 219.80 | 220.44 | 219.19 | 219.36 | 145,574 | -1.14(-0.52%) |
May 20, 2024 | 220.31 | 221.09 | 219.90 | 220.50 | 175,481 | +0.74(+0.34%) |
May 17, 2024 | 219.93 | 220.42 | 219.09 | 219.76 | 265,728 | +4.13(+1.92%) |
May 16, 2024 | 216.84 | 217.04 | 215.60 | 215.63 | 296,750 | -3.92(-1.79%) |
May 15, 2024 | 218.90 | 219.94 | 218.30 | 219.55 | 280,847 | +2.43(+1.12%) |
May 14, 2024 | 216.50 | 217.61 | 216.21 | 217.12 | 268,563 | +1.48(+0.69%) |
May 13, 2024 | 217.10 | 217.13 | 215.30 | 215.64 | 466,005 | -3.14(-1.44%) |
May 10, 2024 | 220.93 | 221.06 | 218.14 | 218.78 | 563,937 | -8.46(-3.72%) |
May 09, 2024 | 227.51 | 228.03 | 226.73 | 227.24 | 329,077 | -4.54(-1.96%) |
May 08, 2024 | 231.12 | 232.43 | 227.00 | 231.78 | 371,618 | +0.52(+0.22%) |
May 07, 2024 | 233.28 | 233.28 | 230.91 | 231.26 | 247,714 | -4.34(-1.84%) |
May 06, 2024 | 233.62 | 235.68 | 233.57 | 235.60 | 208,167 | +2.73(+1.17%) |
May 03, 2024 | 232.06 | 233.35 | 231.36 | 232.87 | 165,241 | +2.07(+0.90%) |
May 02, 2024 | 230.30 | 231.41 | 229.37 | 230.80 | 228,050 | +3.97(+1.75%) |
May 01, 2024 | 228.31 | 228.84 | 226.56 | 226.83 | 264,613 | -0.48(-0.21%) |
Apr 30, 2024 | 229.94 | 229.94 | 227.00 | 227.31 | 334,222 | -0.63(-0.28%) |
Apr 29, 2024 | 228.00 | 228.45 | 227.18 | 227.94 | 228,261 | +1.23(+0.54%) |
Apr 26, 2024 | 225.00 | 226.98 | 224.57 | 226.71 | 242,281 | +1.35(+0.60%) |
Apr 25, 2024 | 223.00 | 225.49 | 222.38 | 225.36 | 319,150 | -7.52(-3.23%) |
Apr 24, 2024 | 232.85 | 233.99 | 231.83 | 232.88 | 272,868 | +2.47(+1.07%) |
Apr 23, 2024 | 228.10 | 230.64 | 227.82 | 230.41 | 361,898 | +0.11(+0.05%) |
Apr 22, 2024 | 228.18 | 231.15 | 227.88 | 230.30 | 448,134 | +1.58(+0.69%) |
Apr 19, 2024 | 229.50 | 229.79 | 227.38 | 228.72 | 425,857 | -3.12(-1.35%) |
Apr 18, 2024 | 233.73 | 234.11 | 231.69 | 231.84 | 220,183 | -2.13(-0.91%) |
Apr 17, 2024 | 234.59 | 235.29 | 233.01 | 233.97 | 306,466 | -2.55(-1.08%) |
Apr 16, 2024 | 236.29 | 237.37 | 234.64 | 236.52 | 305,800 | -5.15(-2.13%) |
Apr 15, 2024 | 245.71 | 246.07 | 241.33 | 241.67 | 158,373 | -1.30(-0.54%) |
Apr 12, 2024 | 245.01 | 245.27 | 242.63 | 242.97 | 207,683 | -4.02(-1.63%) |
Apr 11, 2024 | 246.50 | 247.15 | 244.47 | 246.99 | 172,557 | +2.20(+0.90%) |
Apr 10, 2024 | 246.00 | 246.12 | 243.86 | 244.79 | 214,634 | -2.14(-0.87%) |
Apr 09, 2024 | 247.86 | 248.47 | 245.68 | 246.93 | 232,443 | +2.72(+1.11%) |
Apr 08, 2024 | 243.40 | 245.84 | 243.32 | 244.21 | 218,941 | +3.47(+1.44%) |
Apr 05, 2024 | 239.00 | 241.83 | 238.58 | 240.74 | 191,129 | +1.58(+0.66%) |
Apr 04, 2024 | 243.20 | 243.66 | 239.02 | 239.16 | 195,469 | -2.62(-1.08%) |
Apr 03, 2024 | 239.50 | 242.45 | 239.50 | 241.78 | 317,466 | +1.89(+0.79%) |
Apr 02, 2024 | 239.00 | 240.24 | 237.96 | 239.89 | 296,467 | -2.26(-0.93%) |
Apr 01, 2024 | 242.85 | 242.86 | 240.22 | 242.15 | 527,874 | -9.53(-3.79%) |
Mar 28, 2024 | 251.14 | 252.85 | 251.14 | 251.68 | 124,952 | -0.47(-0.19%) |
Mar 27, 2024 | 253.70 | 254.20 | 250.33 | 252.15 | 242,812 | +1.29(+0.51%) |
Mar 26, 2024 | 251.03 | 251.92 | 250.53 | 250.86 | 217,376 | +1.30(+0.52%) |
Mar 25, 2024 | 249.27 | 250.56 | 248.21 | 249.56 | 198,699 | -2.33(-0.93%) |
Mar 22, 2024 | 252.12 | 252.35 | 250.73 | 251.90 | 288,771 | +3.25(+1.31%) |
Mar 21, 2024 | 248.62 | 248.95 | 247.44 | 248.65 | 248,086 | +4.71(+1.93%) |
Mar 20, 2024 | 241.92 | 244.02 | 241.56 | 243.94 | 216,694 | +2.37(+0.98%) |
Mar 19, 2024 | 239.94 | 242.32 | 239.68 | 241.56 | 351,466 | +5.60(+2.37%) |
Mar 18, 2024 | 234.90 | 236.14 | 234.61 | 235.97 | 196,358 | +3.99(+1.72%) |
Mar 15, 2024 | 232.26 | 232.47 | 230.91 | 231.97 | 181,178 | +3.61(+1.58%) |
Mar 14, 2024 | 230.73 | 230.73 | 227.76 | 228.37 | 225,433 | -1.84(-0.80%) |
Mar 13, 2024 | 230.78 | 230.91 | 228.76 | 230.21 | 301,650 | -5.06(-2.15%) |
Mar 12, 2024 | 234.14 | 235.75 | 232.79 | 235.27 | 245,788 | +2.46(+1.06%) |
Mar 11, 2024 | 234.73 | 234.73 | 232.52 | 232.81 | 384,337 | -7.28(-3.03%) |
Mar 08, 2024 | 242.24 | 243.03 | 239.84 | 240.08 | 383,957 | -5.06(-2.07%) |
Mar 07, 2024 | 244.15 | 245.25 | 242.93 | 245.15 | 361,736 | -4.41(-1.77%) |
Mar 06, 2024 | 249.31 | 250.57 | 248.10 | 249.55 | 334,622 | +4.16(+1.70%) |
Mar 05, 2024 | 244.92 | 247.17 | 244.02 | 245.39 | 317,310 | +4.30(+1.78%) |
Mar 04, 2024 | 241.44 | 242.03 | 240.50 | 241.09 | 283,758 | -2.17(-0.89%) |
Mar 01, 2024 | 241.90 | 243.76 | 241.81 | 243.27 | 342,451 | +5.43(+2.28%) |
Feb 29, 2024 | 238.20 | 238.20 | 236.95 | 237.84 | 259,667 | +3.22(+1.37%) |
Feb 28, 2024 | 235.25 | 235.51 | 234.33 | 234.62 | 170,635 | -0.74(-0.31%) |
Feb 27, 2024 | 235.50 | 236.15 | 233.97 | 235.36 | 303,377 | -0.09(-0.04%) |
Feb 26, 2024 | 234.91 | 236.09 | 233.87 | 235.44 | 335,601 | +3.09(+1.33%) |
Feb 23, 2024 | 232.35 | 233.10 | 231.70 | 232.35 | 282,355 | +0.54(+0.23%) |
Feb 22, 2024 | 231.53 | 232.50 | 230.38 | 231.81 | 466,093 | +7.28(+3.24%) |
Feb 21, 2024 | 224.66 | 225.09 | 223.25 | 224.53 | 432,897 | +0.32(+0.14%) |
Feb 20, 2024 | 225.21 | 225.88 | 223.04 | 224.21 | 300,925 | -0.58(-0.26%) |
Feb 16, 2024 | 225.26 | 225.96 | 224.07 | 224.80 | 249,791 | -1.17(-0.52%) |
Feb 15, 2024 | 223.59 | 226.06 | 223.59 | 225.96 | 241,243 | +1.49(+0.67%) |
Feb 14, 2024 | 223.45 | 224.60 | 221.95 | 224.47 | 347,872 | -3.93(-1.72%) |
Feb 13, 2024 | 225.02 | 229.94 | 224.73 | 228.40 | 736,446 | +5.08(+2.28%) |
Feb 12, 2024 | 221.30 | 224.31 | 221.04 | 223.31 | 247,099 | +1.38(+0.62%) |
Feb 09, 2024 | 221.30 | 222.61 | 221.22 | 221.93 | 241,820 | -1.83(-0.82%) |
Feb 08, 2024 | 222.78 | 223.85 | 221.30 | 223.76 | 324,268 | +3.22(+1.46%) |
Feb 07, 2024 | 219.83 | 221.49 | 218.37 | 220.53 | 495,649 | +4.14(+1.91%) |
Feb 06, 2024 | 209.48 | 219.27 | 209.43 | 216.39 | 1,150,705 | +15.65(+7.80%) |
Feb 05, 2024 | 200.01 | 200.89 | 199.14 | 200.74 | 324,799 | +0.49(+0.24%) |
Feb 02, 2024 | 198.63 | 200.35 | 198.27 | 200.26 | 243,992 | +0.35(+0.18%) |
Feb 01, 2024 | 198.37 | 200.07 | 197.56 | 199.90 | 170,536 | +2.45(+1.24%) |
Jan 31, 2024 | 200.00 | 200.07 | 197.04 | 197.45 | 300,394 | -2.12(-1.06%) |
Jan 30, 2024 | 199.73 | 200.12 | 199.24 | 199.57 | 145,197 | +0.19(+0.09%) |
Jan 29, 2024 | 197.43 | 199.57 | 196.84 | 199.39 | 282,842 | +3.56(+1.82%) |
Jan 26, 2024 | 195.02 | 195.97 | 194.85 | 195.83 | 196,469 | -1.48(-0.75%) |
Jan 25, 2024 | 198.45 | 198.47 | 196.41 | 197.31 | 195,061 | -1.15(-0.58%) |
Jan 24, 2024 | 198.60 | 199.41 | 198.10 | 198.46 | 317,608 | -0.67(-0.34%) |
Jan 23, 2024 | 198.42 | 199.72 | 198.42 | 199.13 | 232,267 | -0.02(-0.01%) |
Jan 22, 2024 | 198.97 | 199.67 | 198.14 | 199.15 | 371,927 | +0.74(+0.37%) |
Jan 19, 2024 | 197.84 | 198.44 | 196.61 | 198.41 | 289,928 | +0.58(+0.30%) |
Jan 18, 2024 | 197.18 | 198.01 | 196.05 | 197.82 | 416,030 | +5.87(+3.06%) |
Jan 17, 2024 | 191.08 | 192.20 | 190.85 | 191.95 | 233,663 | -1.44(-0.75%) |
Jan 16, 2024 | 193.09 | 194.28 | 192.31 | 193.40 | 276,677 | -0.08(-0.04%) |
Jan 12, 2024 | 192.86 | 193.77 | 192.60 | 193.47 | 210,546 | +0.72(+0.37%) |
Jan 11, 2024 | 193.11 | 194.26 | 191.59 | 192.75 | 363,582 | +2.21(+1.16%) |
Jan 10, 2024 | 187.86 | 190.64 | 187.43 | 190.55 | 459,250 | +6.65(+3.62%) |
Jan 09, 2024 | 184.43 | 184.55 | 183.20 | 183.89 | 257,231 | -1.88(-1.01%) |
Jan 08, 2024 | 185.39 | 186.04 | 184.33 | 185.77 | 363,179 | +0.81(+0.44%) |
Jan 05, 2024 | 183.90 | 186.58 | 183.55 | 184.96 | 339,955 | +4.05(+2.24%) |
Jan 04, 2024 | 181.03 | 182.12 | 180.67 | 180.91 | 273,220 | +1.40(+0.78%) |
Jan 03, 2024 | 178.80 | 180.41 | 178.04 | 179.50 | 276,352 | +0.18(+0.10%) |