Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 218.14 | 221.87 | 218.00 | 219.67 | 7,908 | +1.53(+0.70%) |
May 16, 2024 | 220.44 | 220.44 | 212.72 | 218.14 | 8,310 | -0.98(-0.45%) |
May 15, 2024 | 219.76 | 220.70 | 219.12 | 219.12 | 8,917 | +1.01(+0.46%) |
May 14, 2024 | 220.91 | 220.91 | 215.02 | 218.11 | 5,915 | -0.08(-0.04%) |
May 13, 2024 | 222.69 | 222.69 | 216.26 | 218.19 | 9,762 | -4.97(-2.23%) |
May 10, 2024 | 227.80 | 234.28 | 223.16 | 223.16 | 8,301 | -6.63(-2.89%) |
May 09, 2024 | 225.68 | 231.46 | 225.58 | 229.79 | 15,272 | +5.27(+2.35%) |
May 08, 2024 | 223.55 | 228.13 | 221.23 | 224.52 | 13,454 | +2.28(+1.02%) |
May 07, 2024 | 224.71 | 227.90 | 222.25 | 222.25 | 14,615 | -3.93(-1.74%) |
May 06, 2024 | 218.91 | 232.63 | 215.78 | 226.18 | 25,504 | +16.49(+7.86%) |
May 03, 2024 | 216.06 | 216.06 | 208.98 | 209.69 | 13,706 | -3.38(-1.59%) |
May 02, 2024 | 211.95 | 213.08 | 208.04 | 213.08 | 8,203 | +0.28(+0.13%) |
May 01, 2024 | 206.96 | 212.79 | 206.96 | 212.79 | 11,726 | +5.30(+2.55%) |
Apr 30, 2024 | 204.00 | 210.16 | 204.00 | 207.50 | 5,618 | +1.83(+0.89%) |
Apr 29, 2024 | 204.30 | 206.85 | 202.04 | 205.67 | 6,176 | +2.75(+1.35%) |
Apr 26, 2024 | 202.95 | 205.05 | 202.93 | 202.93 | 11,575 | -4.54(-2.19%) |
Apr 25, 2024 | 208.22 | 211.31 | 206.40 | 207.47 | 5,294 | -3.26(-1.55%) |
Apr 24, 2024 | 208.31 | 212.44 | 207.93 | 210.72 | 9,368 | +0.66(+0.31%) |
Apr 23, 2024 | 208.32 | 211.90 | 208.32 | 210.07 | 3,695 | +2.59(+1.25%) |
Apr 22, 2024 | 204.35 | 209.10 | 203.13 | 207.48 | 8,377 | +0.99(+0.48%) |
Apr 19, 2024 | 201.51 | 206.49 | 201.51 | 206.49 | 9,261 | +4.97(+2.47%) |
Apr 18, 2024 | 201.06 | 202.78 | 201.06 | 201.51 | 7,894 | -2.42(-1.19%) |
Apr 17, 2024 | 205.97 | 205.97 | 203.65 | 203.94 | 4,294 | -0.76(-0.37%) |
Apr 16, 2024 | 209.89 | 209.89 | 204.24 | 204.70 | 6,257 | -4.41(-2.11%) |
Apr 15, 2024 | 214.55 | 214.55 | 206.43 | 209.12 | 5,147 | -3.35(-1.58%) |
Apr 12, 2024 | 217.09 | 217.09 | 211.13 | 212.47 | 11,953 | -6.54(-2.99%) |
Apr 11, 2024 | 215.22 | 220.19 | 214.30 | 219.01 | 5,927 | +4.34(+2.02%) |
Apr 10, 2024 | 217.23 | 217.23 | 211.85 | 214.68 | 15,511 | -2.43(-1.12%) |
Apr 09, 2024 | 216.60 | 219.70 | 214.74 | 217.11 | 8,866 | +2.11(+0.98%) |
Apr 08, 2024 | 212.84 | 215.00 | 211.58 | 215.00 | 7,364 | +4.13(+1.96%) |
Apr 05, 2024 | 210.98 | 211.36 | 209.15 | 210.87 | 19,893 | -0.97(-0.46%) |
Apr 04, 2024 | 213.62 | 213.78 | 209.79 | 211.84 | 7,670 | +0.13(+0.06%) |
Apr 03, 2024 | 207.92 | 212.19 | 207.92 | 211.71 | 7,580 | +4.10(+1.97%) |
Apr 02, 2024 | 211.84 | 211.84 | 205.86 | 207.61 | 6,863 | -4.74(-2.23%) |
Apr 01, 2024 | 214.54 | 215.80 | 211.41 | 212.35 | 11,808 | -0.62(-0.29%) |
Mar 28, 2024 | 213.12 | 213.57 | 209.96 | 212.97 | 7,594 | +1.21(+0.57%) |
Mar 27, 2024 | 208.30 | 211.76 | 211.76 | 6,322 | +7.50(+3.67%) | |
Mar 26, 2024 | 207.50 | 210.52 | 204.26 | 204.26 | 5,947 | -1.51(-0.73%) |
Mar 25, 2024 | 209.76 | 209.76 | 205.77 | 205.77 | 3,629 | -3.99(-1.90%) |
Mar 22, 2024 | 214.58 | 215.35 | 209.76 | 209.76 | 6,937 | -3.85(-1.80%) |
Mar 21, 2024 | 211.07 | 214.45 | 211.07 | 213.62 | 7,307 | +2.44(+1.16%) |
Mar 20, 2024 | 210.96 | 211.78 | 210.96 | 211.18 | 3,520 | +2.94(+1.41%) |
Mar 19, 2024 | 204.44 | 211.26 | 204.44 | 208.23 | 6,657 | +4.04(+1.98%) |
Mar 18, 2024 | 201.72 | 204.19 | 201.72 | 204.19 | 5,634 | +2.90(+1.44%) |
Mar 15, 2024 | 202.59 | 203.10 | 201.04 | 201.29 | 23,711 | -3.36(-1.64%) |
Mar 14, 2024 | 206.11 | 206.50 | 203.96 | 204.65 | 7,135 | -1.46(-0.71%) |
Mar 13, 2024 | 210.04 | 210.04 | 204.49 | 206.11 | 11,229 | -4.63(-2.20%) |
Mar 12, 2024 | 212.22 | 212.63 | 210.43 | 210.74 | 6,676 | -1.10(-0.52%) |
Mar 11, 2024 | 213.25 | 213.25 | 211.84 | 211.84 | 6,280 | -0.34(-0.16%) |
Mar 08, 2024 | 211.69 | 213.58 | 210.60 | 212.19 | 6,511 | +1.51(+0.72%) |
Mar 07, 2024 | 210.87 | 210.87 | 209.76 | 210.67 | 5,825 | -2.03(-0.95%) |
Mar 06, 2024 | 214.67 | 214.67 | 209.24 | 212.71 | 8,457 | +0.15(+0.07%) |
Mar 05, 2024 | 213.90 | 213.91 | 212.56 | 212.56 | 4,608 | -1.01(-0.47%) |
Mar 04, 2024 | 215.29 | 215.77 | 212.86 | 213.57 | 6,849 | -2.33(-1.08%) |
Mar 01, 2024 | 217.03 | 217.03 | 214.75 | 215.90 | 5,167 | -0.90(-0.42%) |
Feb 29, 2024 | 215.77 | 216.80 | 213.63 | 216.80 | 12,162 | +3.18(+1.49%) |
Feb 28, 2024 | 211.48 | 214.37 | 211.35 | 213.63 | 14,178 | +2.87(+1.36%) |
Feb 27, 2024 | 211.19 | 211.19 | 210.50 | 210.75 | 8,458 | +1.18(+0.56%) |
Feb 26, 2024 | 210.06 | 210.23 | 205.99 | 209.58 | 11,395 | -2.28(-1.07%) |
Feb 23, 2024 | 212.79 | 212.79 | 210.99 | 211.85 | 5,621 | -0.94(-0.44%) |
Feb 22, 2024 | 211.90 | 214.82 | 208.91 | 212.79 | 8,755 | +0.50(+0.24%) |
Feb 21, 2024 | 217.06 | 217.06 | 212.29 | 212.29 | 7,905 | -4.42(-2.04%) |
Feb 20, 2024 | 217.69 | 217.69 | 215.27 | 216.72 | 7,560 | -3.24(-1.47%) |
Feb 16, 2024 | 219.96 | 222.75 | 218.92 | 219.95 | 11,302 | -3.71(-1.66%) |
Feb 15, 2024 | 215.01 | 223.66 | 215.01 | 223.66 | 18,346 | +11.75(+5.55%) |
Feb 14, 2024 | 211.04 | 214.04 | 211.04 | 211.91 | 8,593 | +2.84(+1.36%) |
Feb 13, 2024 | 210.54 | 214.64 | 209.07 | 209.07 | 10,721 | -4.66(-2.18%) |
Feb 12, 2024 | 217.36 | 221.22 | 212.27 | 213.72 | 13,096 | -0.01(-0.00%) |
Feb 09, 2024 | 209.44 | 214.87 | 207.73 | 213.73 | 10,723 | +5.19(+2.49%) |
Feb 08, 2024 | 205.84 | 209.74 | 205.84 | 208.54 | 7,247 | +2.15(+1.04%) |
Feb 07, 2024 | 210.44 | 210.44 | 204.41 | 206.39 | 18,273 | -1.74(-0.84%) |
Feb 06, 2024 | 206.26 | 208.13 | 206.26 | 208.13 | 5,161 | +2.31(+1.12%) |
Feb 05, 2024 | 207.64 | 209.19 | 204.63 | 205.82 | 12,075 | -4.82(-2.29%) |
Feb 02, 2024 | 212.76 | 212.76 | 209.74 | 210.64 | 5,922 | -4.58(-2.13%) |
Feb 01, 2024 | 211.60 | 215.22 | 209.90 | 215.22 | 9,860 | +3.82(+1.81%) |
Jan 31, 2024 | 214.01 | 214.01 | 211.40 | 211.40 | 8,761 | -2.62(-1.22%) |
Jan 30, 2024 | 218.33 | 218.33 | 214.01 | 214.01 | 9,688 | -4.22(-1.93%) |
Jan 29, 2024 | 218.95 | 221.22 | 215.75 | 218.24 | 12,328 | -2.79(-1.26%) |
Jan 26, 2024 | 221.21 | 221.22 | 220.98 | 221.03 | 3,755 | +0.58(+0.26%) |
Jan 25, 2024 | 222.40 | 222.40 | 217.58 | 220.45 | 11,154 | +0.14(+0.06%) |
Jan 24, 2024 | 221.22 | 224.03 | 219.77 | 220.31 | 6,669 | +1.39(+0.64%) |
Jan 23, 2024 | 218.92 | 226.84 | 214.98 | 218.92 | 11,085 | +2.20(+1.02%) |
Jan 22, 2024 | 216.22 | 221.68 | 216.22 | 216.72 | 6,128 | +2.20(+1.03%) |
Jan 19, 2024 | 209.92 | 217.52 | 209.92 | 214.51 | 10,829 | +4.78(+2.28%) |
Jan 18, 2024 | 215.25 | 215.25 | 209.73 | 209.73 | 7,886 | -4.97(-2.32%) |
Jan 17, 2024 | 209.20 | 214.71 | 209.20 | 214.71 | 12,644 | +2.46(+1.16%) |
Jan 16, 2024 | 211.58 | 215.25 | 201.99 | 212.24 | 10,425 | +2.09(+0.99%) |
Jan 12, 2024 | 210.99 | 210.99 | 208.24 | 210.16 | 7,895 | +1.61(+0.77%) |
Jan 11, 2024 | 210.40 | 210.40 | 204.13 | 208.55 | 8,387 | -0.28(-0.13%) |
Jan 10, 2024 | 206.61 | 208.83 | 203.90 | 208.83 | 7,386 | +3.29(+1.60%) |
Jan 09, 2024 | 206.54 | 209.53 | 204.24 | 205.54 | 9,628 | -3.03(-1.45%) |
Jan 08, 2024 | 208.58 | 209.93 | 207.95 | 208.57 | 7,476 | -1.50(-0.71%) |
Jan 05, 2024 | 208.93 | 211.78 | 208.93 | 210.07 | 9,732 | +2.35(+1.13%) |
Jan 04, 2024 | 209.34 | 210.15 | 205.44 | 207.72 | 8,189 | +0.28(+0.13%) |
Jan 03, 2024 | 207.68 | 210.16 | 205.41 | 207.44 | 13,013 | -0.47(-0.23%) |
Jan 02, 2024 | 203.90 | 210.23 | 203.90 | 207.91 | 10,626 | +2.50(+1.22%) |
Dec 29, 2023 | 210.35 | 216.02 | 205.41 | 205.41 | 16,603 | -4.11(-1.96%) |
Dec 28, 2023 | 211.35 | 211.35 | 208.94 | 209.52 | 8,794 | -0.08(-0.04%) |
Dec 27, 2023 | 206.79 | 211.26 | 205.86 | 209.60 | 13,493 | +2.90(+1.40%) |
Dec 26, 2023 | 207.00 | 208.69 | 206.62 | 206.69 | 10,843 | +1.02(+0.50%) |
Dec 22, 2023 | 205.76 | 206.79 | 204.62 | 205.67 | 11,000 | +1.78(+0.87%) |
Dec 21, 2023 | 201.69 | 204.70 | 199.94 | 203.90 | 17,668 | +5.54(+2.79%) |
Dec 20, 2023 | 195.25 | 200.35 | 195.25 | 198.35 | 11,652 | +1.18(+0.60%) |
Dec 19, 2023 | 197.41 | 197.98 | 196.99 | 197.17 | 16,627 | +1.37(+0.70%) |
Dec 18, 2023 | 193.66 | 197.17 | 192.04 | 195.81 | 20,437 | +2.96(+1.54%) |
Dec 15, 2023 | 192.36 | 192.84 | 187.55 | 192.84 | 35,117 | -0.09(-0.04%) |
Dec 14, 2023 | 192.12 | 194.19 | 191.74 | 192.93 | 31,416 | +2.93(+1.54%) |
Dec 13, 2023 | 181.97 | 190.00 | 181.97 | 190.00 | 16,624 | +6.91(+3.77%) |
Dec 12, 2023 | 181.30 | 183.47 | 181.30 | 183.09 | 9,807 | +1.40(+0.77%) |
Dec 11, 2023 | 181.82 | 182.13 | 180.23 | 181.70 | 13,504 | -0.09(-0.05%) |
Dec 08, 2023 | 184.62 | 184.62 | 181.16 | 181.78 | 11,605 | -0.89(-0.49%) |
Dec 07, 2023 | 182.75 | 184.00 | 182.09 | 182.68 | 10,073 | -1.47(-0.80%) |
Dec 06, 2023 | 178.80 | 184.19 | 176.97 | 184.15 | 24,125 | +6.51(+3.67%) |
Dec 05, 2023 | 177.68 | 178.90 | 176.53 | 177.64 | 9,915 | -0.75(-0.42%) |
Dec 04, 2023 | 178.55 | 181.01 | 177.23 | 178.39 | 37,864 | +0.05(+0.03%) |
Dec 01, 2023 | 177.93 | 178.34 | 176.05 | 178.34 | 30,357 | +1.40(+0.79%) |
Nov 30, 2023 | 177.71 | 178.13 | 176.59 | 176.94 | 10,611 | +0.54(+0.30%) |
Nov 29, 2023 | 177.82 | 178.84 | 176.40 | 176.40 | 5,946 | +0.78(+0.44%) |
Nov 28, 2023 | 176.00 | 176.00 | 175.62 | 175.62 | 3,658 | -0.86(-0.49%) |
Nov 27, 2023 | 177.25 | 178.11 | 176.28 | 176.47 | 14,835 | -2.60(-1.45%) |
Nov 24, 2023 | 176.45 | 179.76 | 176.45 | 179.07 | 5,583 | +1.19(+0.67%) |
Nov 22, 2023 | 180.47 | 180.47 | 176.81 | 177.88 | 15,346 | -0.35(-0.19%) |
Nov 21, 2023 | 183.71 | 183.71 | 177.69 | 178.22 | 16,646 | -4.74(-2.59%) |
Nov 20, 2023 | 184.62 | 185.00 | 181.10 | 182.97 | 10,412 | -2.85(-1.53%) |
Nov 17, 2023 | 186.71 | 186.71 | 185.81 | 185.81 | 5,407 | +1.36(+0.74%) |
Nov 16, 2023 | 184.67 | 185.34 | 184.46 | 184.46 | 4,983 | -0.59(-0.32%) |
Nov 15, 2023 | 189.77 | 189.77 | 184.38 | 185.04 | 12,187 | -4.72(-2.49%) |
Nov 14, 2023 | 188.68 | 191.24 | 186.65 | 189.77 | 23,248 | +6.38(+3.48%) |
Nov 13, 2023 | 181.49 | 184.86 | 180.93 | 183.39 | 6,923 | -0.87(-0.47%) |
Nov 10, 2023 | 183.58 | 184.55 | 182.10 | 184.25 | 6,436 | +2.31(+1.27%) |
Nov 09, 2023 | 183.22 | 184.04 | 181.30 | 181.95 | 6,901 | -1.43(-0.78%) |
Nov 08, 2023 | 178.64 | 185.07 | 177.06 | 183.38 | 11,503 | +1.24(+0.68%) |
Nov 07, 2023 | 183.34 | 184.18 | 180.38 | 182.14 | 7,029 | -3.43(-1.85%) |
Nov 06, 2023 | 184.98 | 187.00 | 183.93 | 185.57 | 13,685 | -1.52(-0.81%) |
Nov 03, 2023 | 188.26 | 190.74 | 186.62 | 187.09 | 21,767 | +2.56(+1.39%) |
Nov 02, 2023 | 185.47 | 186.53 | 182.76 | 184.53 | 25,190 | +1.63(+0.89%) |
Nov 01, 2023 | 176.18 | 182.90 | 174.87 | 182.90 | 22,282 | +6.23(+3.53%) |
Oct 31, 2023 | 175.74 | 177.13 | 173.40 | 176.67 | 11,818 | +2.03(+1.16%) |
Oct 30, 2023 | 183.25 | 183.25 | 170.88 | 174.64 | 9,392 | +6.18(+3.67%) |
Oct 27, 2023 | 171.99 | 172.45 | 168.45 | 168.45 | 11,094 | -4.46(-2.58%) |
Oct 26, 2023 | 174.10 | 174.10 | 171.21 | 172.92 | 8,449 | +0.42(+0.25%) |
Oct 25, 2023 | 174.91 | 174.91 | 171.99 | 172.50 | 7,506 | +0.04(+0.02%) |
Oct 24, 2023 | 169.16 | 173.65 | 168.92 | 172.46 | 17,345 | +5.18(+3.10%) |
Oct 23, 2023 | 166.80 | 167.83 | 165.60 | 167.28 | 9,574 | +1.40(+0.84%) |
Oct 20, 2023 | 167.58 | 167.58 | 165.88 | 165.88 | 6,072 | +0.23(+0.14%) |
Oct 19, 2023 | 169.51 | 170.30 | 165.31 | 165.64 | 7,074 | -2.57(-1.53%) |
Oct 18, 2023 | 170.29 | 170.32 | 168.21 | 168.21 | 5,295 | -4.28(-2.48%) |
Oct 17, 2023 | 169.70 | 172.83 | 169.70 | 172.49 | 10,598 | +4.77(+2.85%) |
Oct 16, 2023 | 167.60 | 168.61 | 165.16 | 167.71 | 8,611 | +2.52(+1.52%) |
Oct 13, 2023 | 168.02 | 168.79 | 164.47 | 165.19 | 5,117 | -1.87(-1.12%) |
Oct 12, 2023 | 167.79 | 167.79 | 166.80 | 167.06 | 6,033 | -1.24(-0.74%) |
Oct 11, 2023 | 169.68 | 171.13 | 165.47 | 168.30 | 8,033 | +0.87(+0.52%) |
Oct 10, 2023 | 167.38 | 176.70 | 167.38 | 167.44 | 23,848 | +1.63(+0.99%) |
Oct 09, 2023 | 160.36 | 171.40 | 160.36 | 165.80 | 13,753 | +3.53(+2.18%) |
Oct 06, 2023 | 157.23 | 164.46 | 152.71 | 162.27 | 23,251 | +1.76(+1.09%) |
Oct 05, 2023 | 159.53 | 162.56 | 157.82 | 160.51 | 14,236 | -0.62(-0.38%) |
Oct 04, 2023 | 161.65 | 162.37 | 159.01 | 161.13 | 13,571 | -0.73(-0.45%) |
Oct 03, 2023 | 165.88 | 165.88 | 161.05 | 161.87 | 20,961 | -5.67(-3.38%) |
Oct 02, 2023 | 172.04 | 172.04 | 165.88 | 167.53 | 8,409 | -3.72(-2.17%) |
Sep 29, 2023 | 169.44 | 171.75 | 168.79 | 171.25 | 13,736 | +1.50(+0.88%) |
Sep 28, 2023 | 170.10 | 172.50 | 169.13 | 169.76 | 12,926 | +0.25(+0.15%) |
Sep 27, 2023 | 171.07 | 173.09 | 169.51 | 169.51 | 8,948 | -1.04(-0.61%) |
Sep 26, 2023 | 173.54 | 173.55 | 169.33 | 170.55 | 8,904 | -3.62(-2.08%) |
Sep 25, 2023 | 172.12 | 174.17 | 172.92 | 174.17 | 13,726 | +0.84(+0.48%) |
Sep 22, 2023 | 178.56 | 178.56 | 173.33 | 173.33 | 7,482 | -5.78(-3.23%) |
Sep 21, 2023 | 183.74 | 183.74 | 178.51 | 179.11 | 7,395 | -8.37(-4.47%) |
Sep 20, 2023 | 186.56 | 188.38 | 186.56 | 187.48 | 12,418 | +1.91(+1.03%) |
Sep 19, 2023 | 183.39 | 185.69 | 183.25 | 185.58 | 8,050 | +1.26(+0.68%) |
Sep 18, 2023 | 186.08 | 186.08 | 184.32 | 184.32 | 8,539 | -0.97(-0.52%) |
Sep 15, 2023 | 186.42 | 186.42 | 184.85 | 185.28 | 15,498 | -2.09(-1.11%) |
Sep 14, 2023 | 184.66 | 187.37 | 183.45 | 187.37 | 9,099 | +4.77(+2.61%) |
Sep 13, 2023 | 183.25 | 184.58 | 181.36 | 182.61 | 10,828 | +0.22(+0.12%) |
Sep 12, 2023 | 184.99 | 184.99 | 181.18 | 182.39 | 7,901 | -1.96(-1.06%) |
Sep 11, 2023 | 185.40 | 188.16 | 183.25 | 184.35 | 20,779 | -1.05(-0.57%) |
Sep 08, 2023 | 185.08 | 186.07 | 184.84 | 185.40 | 8,889 | +1.29(+0.70%) |
Sep 07, 2023 | 181.29 | 185.13 | 181.29 | 184.11 | 12,207 | +2.82(+1.56%) |
Sep 06, 2023 | 180.27 | 183.12 | 179.73 | 181.29 | 9,919 | +1.20(+0.67%) |
Sep 05, 2023 | 180.44 | 182.86 | 177.70 | 180.09 | 14,090 | -0.67(-0.37%) |