Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 205.75 | 206.19 | 203.25 | 204.62 | 2,008,295 | -1.35(-0.66%) |
May 17, 2024 | 206.89 | 207.00 | 205.18 | 205.97 | 2,267,217 | -0.65(-0.31%) |
May 16, 2024 | 204.97 | 207.27 | 204.58 | 206.62 | 2,566,936 | +2.64(+1.29%) |
May 15, 2024 | 203.29 | 204.27 | 201.70 | 203.98 | 2,689,777 | +1.84(+0.91%) |
May 14, 2024 | 203.92 | 204.30 | 201.84 | 202.14 | 2,391,184 | -0.59(-0.29%) |
May 13, 2024 | 203.36 | 205.63 | 202.67 | 202.73 | 3,523,882 | +0.88(+0.43%) |
May 10, 2024 | 199.94 | 202.16 | 199.66 | 201.85 | 2,330,685 | +2.28(+1.14%) |
May 09, 2024 | 197.80 | 199.73 | 196.83 | 199.57 | 2,706,429 | +2.57(+1.30%) |
May 08, 2024 | 195.65 | 197.31 | 194.89 | 197.01 | 1,797,733 | +1.19(+0.61%) |
May 07, 2024 | 194.00 | 196.16 | 194.00 | 195.81 | 2,062,776 | +1.84(+0.95%) |
May 06, 2024 | 195.34 | 196.16 | 192.93 | 193.97 | 2,269,676 | -0.81(-0.41%) |
May 03, 2024 | 193.74 | 195.21 | 192.52 | 194.78 | 2,263,303 | +2.16(+1.12%) |
May 02, 2024 | 195.35 | 195.44 | 191.67 | 192.62 | 3,436,797 | -1.64(-0.84%) |
May 01, 2024 | 190.96 | 196.14 | 190.89 | 194.26 | 5,111,493 | +2.55(+1.33%) |
Apr 30, 2024 | 192.97 | 194.81 | 191.31 | 191.72 | 3,144,638 | -1.03(-0.54%) |
Apr 29, 2024 | 192.24 | 193.24 | 191.21 | 192.75 | 2,607,316 | +0.32(+0.17%) |
Apr 26, 2024 | 189.30 | 192.63 | 189.11 | 192.43 | 3,057,641 | +0.43(+0.22%) |
Apr 25, 2024 | 198.41 | 198.95 | 189.49 | 192.00 | 3,914,888 | -1.76(-0.91%) |
Apr 24, 2024 | 192.54 | 194.69 | 192.24 | 193.76 | 3,596,285 | -1.36(-0.70%) |
Apr 23, 2024 | 195.00 | 196.57 | 194.64 | 195.13 | 2,570,489 | +0.58(+0.30%) |
Apr 22, 2024 | 193.26 | 195.27 | 193.12 | 194.55 | 2,379,757 | +1.31(+0.68%) |
Apr 19, 2024 | 191.60 | 193.50 | 190.62 | 193.24 | 3,588,911 | +3.16(+1.66%) |
Apr 18, 2024 | 189.99 | 191.28 | 188.99 | 190.07 | 2,154,543 | +0.72(+0.38%) |
Apr 17, 2024 | 191.40 | 191.51 | 188.75 | 189.36 | 2,437,220 | -0.36(-0.19%) |
Apr 16, 2024 | 192.12 | 192.67 | 189.53 | 189.72 | 2,816,554 | -3.30(-1.71%) |
Apr 15, 2024 | 197.07 | 197.44 | 192.16 | 193.02 | 3,195,947 | -2.11(-1.08%) |
Apr 12, 2024 | 194.88 | 195.41 | 193.59 | 195.13 | 3,518,049 | -0.71(-0.36%) |
Apr 11, 2024 | 194.98 | 196.16 | 193.24 | 195.83 | 3,042,147 | +1.21(+0.62%) |
Apr 10, 2024 | 194.54 | 195.41 | 193.38 | 194.62 | 2,921,835 | -2.75(-1.39%) |
Apr 09, 2024 | 197.31 | 198.47 | 194.99 | 197.37 | 2,052,772 | +0.65(+0.33%) |
Apr 08, 2024 | 196.55 | 198.14 | 196.29 | 196.72 | 2,397,342 | +0.61(+0.31%) |
Apr 05, 2024 | 194.87 | 197.35 | 194.12 | 196.11 | 2,224,571 | +1.09(+0.56%) |
Apr 04, 2024 | 199.62 | 199.62 | 194.49 | 195.02 | 3,432,848 | -1.91(-0.97%) |
Apr 03, 2024 | 198.37 | 199.88 | 196.88 | 196.93 | 2,509,344 | -2.25(-1.13%) |
Apr 02, 2024 | 201.02 | 201.24 | 198.97 | 199.18 | 2,629,108 | -1.77(-0.88%) |
Apr 01, 2024 | 204.31 | 204.81 | 200.83 | 200.95 | 2,254,338 | -3.22(-1.58%) |
Mar 28, 2024 | 204.32 | 204.80 | 204.10 | 204.17 | 3,613,242 | +0.12(+0.06%) |
Mar 27, 2024 | 201.87 | 204.18 | 201.15 | 204.05 | 2,774,567 | +4.11(+2.06%) |
Mar 26, 2024 | 197.01 | 200.41 | 196.71 | 199.94 | 2,711,597 | +2.51(+1.27%) |
Mar 25, 2024 | 199.32 | 199.65 | 197.38 | 197.44 | 1,971,747 | -2.24(-1.12%) |
Mar 22, 2024 | 200.46 | 200.91 | 199.04 | 199.67 | 2,072,238 | -0.65(-0.32%) |
Mar 21, 2024 | 200.94 | 202.02 | 200.23 | 200.32 | 2,826,654 | +0.20(+0.10%) |
Mar 20, 2024 | 197.54 | 200.65 | 197.28 | 200.12 | 2,728,205 | +2.13(+1.07%) |
Mar 19, 2024 | 195.72 | 198.19 | 195.09 | 197.99 | 4,843,836 | +2.27(+1.16%) |
Mar 18, 2024 | 197.96 | 197.96 | 195.35 | 195.72 | 2,494,864 | -0.93(-0.47%) |
Mar 15, 2024 | 195.36 | 197.50 | 194.87 | 196.65 | 6,343,566 | +1.33(+0.68%) |
Mar 14, 2024 | 198.20 | 198.68 | 193.93 | 195.32 | 3,858,357 | -3.36(-1.69%) |
Mar 13, 2024 | 198.90 | 200.07 | 197.79 | 198.68 | 2,550,774 | +0.60(+0.30%) |
Mar 12, 2024 | 198.68 | 199.19 | 196.63 | 198.08 | 2,953,844 | -1.15(-0.58%) |
Mar 11, 2024 | 200.52 | 201.50 | 198.07 | 199.24 | 2,456,117 | -0.46(-0.23%) |
Mar 08, 2024 | 202.06 | 202.84 | 199.39 | 199.69 | 2,150,712 | -1.85(-0.92%) |
Mar 07, 2024 | 201.15 | 202.19 | 200.67 | 201.54 | 2,460,411 | +2.10(+1.05%) |
Mar 06, 2024 | 198.45 | 201.34 | 197.62 | 199.44 | 2,726,905 | +3.13(+1.60%) |
Mar 05, 2024 | 198.08 | 198.48 | 195.59 | 196.31 | 2,544,188 | -1.88(-0.95%) |
Mar 04, 2024 | 197.38 | 198.74 | 197.12 | 198.19 | 2,160,256 | +0.57(+0.29%) |
Mar 01, 2024 | 196.55 | 197.89 | 195.04 | 197.62 | 2,800,210 | -0.06(-0.03%) |
Feb 29, 2024 | 197.25 | 199.16 | 195.59 | 197.68 | 3,455,206 | +2.23(+1.14%) |
Feb 28, 2024 | 195.99 | 196.80 | 195.14 | 195.46 | 2,692,177 | -0.60(-0.31%) |
Feb 27, 2024 | 197.45 | 197.56 | 194.84 | 196.06 | 2,478,530 | -1.00(-0.51%) |
Feb 26, 2024 | 197.89 | 198.06 | 196.09 | 197.06 | 2,050,531 | -1.42(-0.72%) |
Feb 23, 2024 | 198.66 | 200.46 | 198.38 | 198.48 | 2,476,757 | -0.18(-0.09%) |
Feb 22, 2024 | 197.29 | 199.40 | 196.48 | 198.66 | 3,674,375 | +1.27(+0.64%) |
Feb 21, 2024 | 197.46 | 198.24 | 196.08 | 197.39 | 1,990,843 | +0.58(+0.30%) |
Feb 20, 2024 | 195.83 | 197.51 | 194.80 | 196.81 | 2,790,312 | +1.75(+0.90%) |
Feb 16, 2024 | 195.41 | 196.77 | 194.35 | 195.06 | 2,356,242 | -0.77(-0.39%) |
Feb 15, 2024 | 193.90 | 196.07 | 193.52 | 195.83 | 2,017,939 | +3.05(+1.58%) |
Feb 14, 2024 | 192.36 | 193.50 | 191.81 | 192.78 | 2,138,117 | +0.85(+0.44%) |
Feb 13, 2024 | 194.63 | 194.85 | 190.66 | 191.93 | 4,480,041 | -3.31(-1.69%) |
Feb 12, 2024 | 191.90 | 195.51 | 191.70 | 195.24 | 2,858,173 | +2.48(+1.29%) |
Feb 09, 2024 | 190.93 | 193.13 | 190.77 | 192.75 | 3,726,184 | +1.36(+0.71%) |
Feb 08, 2024 | 191.52 | 191.94 | 190.19 | 191.39 | 2,543,025 | -0.63(-0.33%) |
Feb 07, 2024 | 193.38 | 193.72 | 191.52 | 192.02 | 3,062,623 | +0.45(+0.24%) |
Feb 06, 2024 | 190.48 | 191.99 | 189.98 | 191.57 | 3,782,040 | +0.62(+0.33%) |
Feb 05, 2024 | 191.88 | 192.76 | 190.76 | 190.94 | 4,681,802 | -3.07(-1.58%) |
Feb 02, 2024 | 194.93 | 197.91 | 193.45 | 194.01 | 4,364,631 | -1.19(-0.61%) |
Feb 01, 2024 | 193.77 | 195.46 | 187.63 | 195.20 | 7,901,211 | -4.90(-2.45%) |
Jan 31, 2024 | 204.98 | 205.49 | 199.60 | 200.09 | 5,684,754 | -3.60(-1.77%) |
Jan 30, 2024 | 199.01 | 204.16 | 199.01 | 203.70 | 5,705,609 | +2.82(+1.40%) |
Jan 29, 2024 | 199.27 | 200.89 | 198.66 | 200.88 | 2,220,563 | +1.24(+0.62%) |
Jan 26, 2024 | 200.86 | 201.71 | 199.23 | 199.64 | 1,945,596 | -0.75(-0.38%) |
Jan 25, 2024 | 199.58 | 201.00 | 198.52 | 200.39 | 2,679,520 | +2.66(+1.35%) |
Jan 24, 2024 | 200.77 | 201.60 | 197.54 | 197.73 | 3,520,833 | -3.04(-1.51%) |
Jan 23, 2024 | 199.08 | 200.99 | 198.48 | 200.77 | 2,058,396 | +1.88(+0.95%) |
Jan 22, 2024 | 199.19 | 201.74 | 198.28 | 198.89 | 3,930,944 | +0.26(+0.13%) |
Jan 19, 2024 | 198.14 | 199.09 | 196.51 | 198.63 | 3,123,032 | +0.64(+0.32%) |
Jan 18, 2024 | 195.60 | 198.39 | 195.15 | 197.99 | 2,632,770 | +2.16(+1.10%) |
Jan 17, 2024 | 194.64 | 195.97 | 193.90 | 195.83 | 2,537,495 | +0.18(+0.09%) |
Jan 16, 2024 | 198.53 | 198.97 | 195.40 | 195.65 | 3,538,226 | -3.29(-1.66%) |
Jan 12, 2024 | 201.21 | 201.81 | 198.02 | 198.95 | 2,455,594 | -0.56(-0.28%) |
Jan 11, 2024 | 200.12 | 200.42 | 197.41 | 199.51 | 1,961,702 | -0.72(-0.36%) |
Jan 10, 2024 | 198.85 | 200.30 | 198.28 | 200.23 | 2,397,912 | +0.76(+0.38%) |
Jan 09, 2024 | 198.33 | 199.57 | 196.77 | 199.47 | 3,115,409 | -1.02(-0.51%) |
Jan 08, 2024 | 200.95 | 201.37 | 199.10 | 200.49 | 4,062,795 | -0.86(-0.43%) |
Jan 05, 2024 | 202.20 | 202.38 | 200.09 | 201.35 | 2,711,754 | -1.36(-0.67%) |
Jan 04, 2024 | 201.94 | 204.01 | 201.85 | 202.71 | 2,569,472 | +0.37(+0.18%) |
Jan 03, 2024 | 206.19 | 206.19 | 202.07 | 202.34 | 3,855,252 | -4.42(-2.14%) |
Jan 02, 2024 | 206.62 | 208.35 | 206.09 | 206.76 | 3,166,212 | -0.70(-0.34%) |
Dec 29, 2023 | 206.98 | 207.92 | 206.67 | 207.47 | 2,280,858 | +0.53(+0.26%) |
Dec 28, 2023 | 207.08 | 207.72 | 206.59 | 206.93 | 1,665,478 | +0.15(+0.07%) |
Dec 27, 2023 | 204.94 | 207.42 | 204.94 | 206.78 | 2,368,749 | +0.97(+0.47%) |
Dec 26, 2023 | 203.93 | 206.32 | 203.59 | 205.81 | 1,880,375 | +2.37(+1.17%) |
Dec 22, 2023 | 202.85 | 204.94 | 202.77 | 203.44 | 1,910,248 | +0.58(+0.29%) |
Dec 21, 2023 | 201.61 | 203.01 | 201.25 | 202.85 | 2,182,421 | +2.13(+1.06%) |
Dec 20, 2023 | 201.53 | 203.17 | 200.67 | 200.73 | 3,385,582 | -1.68(-0.83%) |
Dec 19, 2023 | 202.34 | 202.88 | 201.31 | 202.41 | 2,624,951 | -0.50(-0.24%) |
Dec 18, 2023 | 201.83 | 203.25 | 201.30 | 202.91 | 3,002,825 | +1.68(+0.84%) |
Dec 15, 2023 | 201.67 | 202.85 | 200.27 | 201.22 | 7,610,518 | -0.01(-0.00%) |
Dec 14, 2023 | 201.82 | 202.45 | 200.29 | 201.23 | 3,825,979 | +0.33(+0.16%) |
Dec 13, 2023 | 200.43 | 200.99 | 198.11 | 200.91 | 2,904,203 | +1.55(+0.78%) |
Dec 12, 2023 | 199.84 | 200.13 | 198.71 | 199.35 | 3,127,375 | +1.11(+0.56%) |
Dec 11, 2023 | 194.35 | 198.36 | 193.95 | 198.25 | 3,745,736 | +5.72(+2.97%) |
Dec 08, 2023 | 193.94 | 195.12 | 190.94 | 192.53 | 4,594,513 | -3.15(-1.61%) |
Dec 07, 2023 | 196.86 | 196.87 | 195.35 | 195.67 | 2,463,317 | +0.00(+0.00%) |
Dec 06, 2023 | 196.03 | 196.99 | 195.17 | 195.67 | 2,255,031 | +0.83(+0.43%) |
Dec 05, 2023 | 195.41 | 195.72 | 193.24 | 194.84 | 2,612,195 | -1.39(-0.71%) |
Dec 04, 2023 | 194.42 | 196.34 | 194.36 | 196.24 | 2,746,868 | +0.57(+0.29%) |
Dec 01, 2023 | 194.40 | 195.97 | 193.23 | 195.66 | 3,145,733 | +1.84(+0.95%) |
Nov 30, 2023 | 192.19 | 194.02 | 191.95 | 193.82 | 3,283,356 | +1.64(+0.85%) |
Nov 29, 2023 | 193.44 | 194.22 | 191.85 | 192.18 | 2,266,690 | -0.01(-0.00%) |
Nov 28, 2023 | 190.92 | 192.98 | 190.35 | 192.19 | 3,365,075 | +1.29(+0.67%) |
Nov 27, 2023 | 190.55 | 191.61 | 190.29 | 190.90 | 2,507,316 | -0.44(-0.23%) |
Nov 24, 2023 | 191.05 | 191.64 | 190.35 | 191.34 | 1,086,133 | +1.09(+0.57%) |
Nov 22, 2023 | 189.05 | 190.81 | 188.09 | 190.25 | 1,902,352 | +1.06(+0.56%) |
Nov 21, 2023 | 189.04 | 189.56 | 188.03 | 189.19 | 1,897,687 | -0.55(-0.29%) |
Nov 20, 2023 | 188.63 | 190.32 | 188.03 | 189.75 | 2,021,805 | +0.58(+0.31%) |
Nov 17, 2023 | 189.74 | 189.94 | 187.90 | 189.16 | 2,231,711 | +0.49(+0.26%) |
Nov 16, 2023 | 189.17 | 190.30 | 188.37 | 188.67 | 2,155,613 | +1.15(+0.61%) |
Nov 15, 2023 | 188.44 | 189.71 | 186.76 | 187.52 | 4,120,861 | -0.68(-0.36%) |
Nov 14, 2023 | 186.75 | 188.63 | 186.63 | 188.20 | 2,983,535 | +3.69(+2.00%) |
Nov 13, 2023 | 184.80 | 185.50 | 183.72 | 184.51 | 1,693,920 | -0.20(-0.11%) |
Nov 10, 2023 | 182.63 | 184.92 | 181.69 | 184.71 | 2,202,220 | +3.00(+1.65%) |
Nov 09, 2023 | 181.90 | 183.44 | 181.24 | 181.71 | 2,746,676 | +0.14(+0.08%) |
Nov 08, 2023 | 183.80 | 183.80 | 180.75 | 181.57 | 3,247,025 | -0.90(-0.49%) |
Nov 07, 2023 | 182.63 | 183.10 | 181.44 | 182.47 | 2,538,421 | -0.87(-0.48%) |
Nov 06, 2023 | 184.49 | 184.71 | 182.87 | 183.34 | 2,393,069 | -1.46(-0.79%) |
Nov 03, 2023 | 183.97 | 185.99 | 183.81 | 184.80 | 3,027,239 | +2.50(+1.37%) |
Nov 02, 2023 | 181.48 | 182.98 | 180.06 | 182.29 | 3,128,918 | +2.39(+1.33%) |
Nov 01, 2023 | 180.10 | 180.18 | 177.40 | 179.91 | 3,434,490 | +0.71(+0.40%) |
Oct 31, 2023 | 175.52 | 179.84 | 175.21 | 179.19 | 3,855,882 | +3.43(+1.95%) |
Oct 30, 2023 | 173.60 | 176.30 | 172.68 | 175.76 | 2,693,546 | +2.69(+1.55%) |
Oct 27, 2023 | 171.75 | 175.15 | 171.46 | 173.07 | 3,477,516 | +0.92(+0.53%) |
Oct 26, 2023 | 174.62 | 178.93 | 171.00 | 172.15 | 4,926,154 | -1.99(-1.14%) |
Oct 25, 2023 | 177.43 | 177.75 | 174.03 | 174.14 | 4,241,365 | -3.30(-1.86%) |
Oct 24, 2023 | 177.54 | 178.96 | 176.26 | 177.44 | 2,610,207 | +0.92(+0.52%) |
Oct 23, 2023 | 177.56 | 179.02 | 176.39 | 176.51 | 2,120,592 | -0.78(-0.44%) |
Oct 20, 2023 | 178.60 | 179.70 | 177.04 | 177.30 | 3,112,501 | -0.93(-0.52%) |
Oct 19, 2023 | 179.11 | 181.73 | 177.83 | 178.23 | 2,623,893 | -1.17(-0.65%) |
Oct 18, 2023 | 181.51 | 181.91 | 178.98 | 179.40 | 2,313,340 | -2.79(-1.53%) |
Oct 17, 2023 | 181.23 | 183.13 | 180.86 | 182.19 | 1,890,858 | +0.09(+0.05%) |
Oct 16, 2023 | 181.49 | 183.34 | 181.03 | 182.10 | 2,488,264 | +2.61(+1.45%) |
Oct 13, 2023 | 180.75 | 180.75 | 178.31 | 179.49 | 2,296,589 | -0.37(-0.21%) |
Oct 12, 2023 | 183.20 | 183.23 | 178.76 | 179.86 | 2,468,840 | -3.38(-1.85%) |
Oct 11, 2023 | 182.42 | 184.11 | 181.69 | 183.24 | 2,260,469 | +1.04(+0.57%) |
Oct 10, 2023 | 183.83 | 183.92 | 180.29 | 182.21 | 3,336,654 | -0.18(-0.10%) |
Oct 09, 2023 | 181.20 | 182.83 | 180.66 | 182.38 | 2,330,684 | +1.82(+1.01%) |
Oct 06, 2023 | 176.47 | 181.19 | 175.71 | 180.56 | 3,856,441 | +4.54(+2.58%) |
Oct 05, 2023 | 178.11 | 178.37 | 175.16 | 176.03 | 2,340,226 | -2.42(-1.36%) |
Oct 04, 2023 | 177.41 | 178.90 | 176.41 | 178.45 | 2,350,833 | +1.33(+0.75%) |
Oct 03, 2023 | 177.83 | 178.67 | 176.24 | 177.12 | 2,546,949 | -1.44(-0.80%) |