Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 208.01 | 208.52 | 207.35 | 208.08 | 35,235,196 | +0.15(+0.07%) |
May 16, 2024 | 208.90 | 209.35 | 207.93 | 207.93 | 26,727,760 | -1.51(-0.72%) |
May 15, 2024 | 209.21 | 209.77 | 207.72 | 209.44 | 33,348,200 | +2.58(+1.25%) |
May 14, 2024 | 207.13 | 207.74 | 205.91 | 206.86 | 33,143,780 | +2.12(+1.04%) |
May 13, 2024 | 206.08 | 206.55 | 204.60 | 204.74 | 18,761,826 | +0.43(+0.21%) |
May 10, 2024 | 206.35 | 206.62 | 203.68 | 204.31 | 21,538,776 | -1.55(-0.75%) |
May 09, 2024 | 203.97 | 205.99 | 203.41 | 205.86 | 22,908,124 | +2.08(+1.02%) |
May 08, 2024 | 202.72 | 203.96 | 202.57 | 203.78 | 18,488,764 | -1.19(-0.58%) |
May 07, 2024 | 204.77 | 206.15 | 204.50 | 204.97 | 20,108,264 | +0.46(+0.22%) |
May 06, 2024 | 203.47 | 204.78 | 203.38 | 204.51 | 23,201,962 | +2.61(+1.29%) |
May 03, 2024 | 203.41 | 204.16 | 201.12 | 201.90 | 30,900,600 | +1.98(+0.99%) |
May 02, 2024 | 198.78 | 200.12 | 196.54 | 199.92 | 27,318,308 | +3.61(+1.84%) |
May 01, 2024 | 195.88 | 200.32 | 195.03 | 196.31 | 38,718,572 | +0.41(+0.21%) |
Apr 30, 2024 | 198.11 | 198.65 | 195.75 | 195.90 | 30,882,480 | -4.06(-2.03%) |
Apr 29, 2024 | 199.25 | 200.41 | 198.88 | 199.96 | 20,526,584 | +1.60(+0.81%) |
Apr 26, 2024 | 197.00 | 198.89 | 196.42 | 198.36 | 24,613,612 | +1.88(+0.96%) |
Apr 25, 2024 | 195.44 | 196.83 | 193.77 | 196.48 | 31,879,984 | -1.20(-0.61%) |
Apr 24, 2024 | 198.17 | 198.91 | 196.46 | 197.68 | 28,749,448 | -0.89(-0.45%) |
Apr 23, 2024 | 195.26 | 199.32 | 195.13 | 198.57 | 32,393,000 | +3.27(+1.67%) |
Apr 22, 2024 | 194.21 | 196.29 | 192.90 | 195.30 | 31,818,030 | +2.16(+1.12%) |
Apr 19, 2024 | 191.94 | 194.39 | 191.34 | 193.14 | 43,558,260 | +0.30(+0.16%) |
Apr 18, 2024 | 193.70 | 195.66 | 192.15 | 192.84 | 40,411,780 | -0.16(-0.08%) |
Apr 17, 2024 | 196.47 | 196.62 | 192.99 | 193.00 | 38,789,856 | -2.06(-1.06%) |
Apr 16, 2024 | 194.41 | 196.24 | 193.36 | 195.06 | 43,286,104 | -0.72(-0.37%) |
Apr 15, 2024 | 199.37 | 200.23 | 194.98 | 195.78 | 41,135,592 | -2.91(-1.46%) |
Apr 12, 2024 | 201.23 | 201.91 | 197.68 | 198.69 | 35,880,676 | -3.60(-1.78%) |
Apr 11, 2024 | 201.97 | 202.91 | 200.10 | 202.29 | 37,168,448 | +1.36(+0.68%) |
Apr 10, 2024 | 201.18 | 202.93 | 199.54 | 200.93 | 57,107,696 | -5.45(-2.64%) |
Apr 09, 2024 | 206.22 | 206.97 | 204.47 | 206.38 | 23,309,300 | +0.81(+0.39%) |
Apr 08, 2024 | 205.98 | 206.42 | 204.58 | 205.57 | 21,321,496 | +1.12(+0.55%) |
Apr 05, 2024 | 203.14 | 205.69 | 202.88 | 204.45 | 27,569,394 | +0.68(+0.33%) |
Apr 04, 2024 | 208.05 | 208.55 | 203.21 | 203.77 | 32,284,356 | -2.06(-1.00%) |
Apr 03, 2024 | 203.38 | 206.40 | 203.28 | 205.83 | 27,311,336 | +1.34(+0.66%) |
Apr 02, 2024 | 205.75 | 205.88 | 203.40 | 204.49 | 36,748,096 | -3.83(-1.84%) |
Apr 01, 2024 | 210.77 | 210.80 | 207.96 | 208.32 | 25,643,284 | -1.98(-0.94%) |
Mar 28, 2024 | 210.08 | 210.53 | 210.50 | 210.30 | 37,675,352 | +0.66(+0.31%) |
Mar 27, 2024 | 206.80 | 209.71 | 206.56 | 209.64 | 34,997,528 | +4.47(+2.18%) |
Mar 26, 2024 | 207.05 | 207.63 | 204.99 | 205.17 | 23,934,384 | -0.37(-0.18%) |
Mar 25, 2024 | 205.72 | 207.01 | 205.51 | 205.54 | 19,686,214 | +0.47(+0.23%) |
Mar 22, 2024 | 207.85 | 208.24 | 205.07 | 205.07 | 28,637,586 | -2.87(-1.38%) |
Mar 21, 2024 | 207.00 | 208.95 | 206.84 | 207.94 | 44,249,260 | +2.36(+1.15%) |
Mar 20, 2024 | 201.01 | 206.47 | 200.60 | 205.58 | 49,998,000 | +3.99(+1.98%) |
Mar 19, 2024 | 199.27 | 202.24 | 199.16 | 201.59 | 30,001,022 | +0.85(+0.42%) |
Mar 18, 2024 | 202.40 | 202.66 | 200.40 | 200.74 | 32,477,610 | -1.16(-0.57%) |
Mar 15, 2024 | 200.74 | 202.57 | 199.97 | 201.90 | 55,541,100 | +0.38(+0.19%) |
Mar 14, 2024 | 204.53 | 204.76 | 199.66 | 201.52 | 47,613,380 | -3.67(-1.79%) |
Mar 13, 2024 | 204.35 | 206.06 | 204.25 | 205.19 | 25,199,402 | +0.80(+0.39%) |
Mar 12, 2024 | 204.63 | 205.40 | 202.88 | 204.39 | 35,009,288 | -0.28(-0.14%) |
Mar 11, 2024 | 205.44 | 206.32 | 204.23 | 204.67 | 24,488,378 | -1.64(-0.79%) |
Mar 08, 2024 | 208.21 | 209.88 | 205.28 | 206.31 | 42,148,792 | -0.13(-0.06%) |
Mar 07, 2024 | 206.18 | 207.57 | 205.88 | 206.44 | 28,222,122 | +1.71(+0.83%) |
Mar 06, 2024 | 205.51 | 205.56 | 203.56 | 204.73 | 34,336,720 | +1.52(+0.75%) |
Mar 05, 2024 | 203.78 | 205.39 | 202.50 | 203.21 | 34,165,216 | -1.97(-0.96%) |
Mar 04, 2024 | 206.51 | 207.24 | 204.93 | 205.18 | 24,922,590 | -0.19(-0.09%) |
Mar 01, 2024 | 204.01 | 205.80 | 202.62 | 205.37 | 35,246,404 | +2.15(+1.06%) |
Feb 29, 2024 | 204.66 | 205.52 | 202.01 | 203.21 | 40,450,608 | +1.41(+0.70%) |
Feb 28, 2024 | 201.93 | 203.34 | 201.36 | 201.81 | 30,162,820 | -1.68(-0.82%) |
Feb 27, 2024 | 202.57 | 203.70 | 202.02 | 203.48 | 32,357,918 | +2.84(+1.42%) |
Feb 26, 2024 | 199.18 | 201.13 | 198.65 | 200.64 | 29,110,460 | +1.26(+0.63%) |
Feb 23, 2024 | 199.09 | 200.62 | 198.06 | 199.38 | 38,022,368 | +0.45(+0.23%) |
Feb 22, 2024 | 198.15 | 199.58 | 197.30 | 198.94 | 38,162,520 | +1.50(+0.76%) |
Feb 21, 2024 | 197.16 | 197.85 | 195.89 | 197.44 | 28,801,398 | -0.94(-0.47%) |
Feb 20, 2024 | 198.65 | 199.21 | 197.51 | 198.38 | 30,547,922 | -2.77(-1.38%) |
Feb 16, 2024 | 201.61 | 203.18 | 200.58 | 201.15 | 48,489,904 | -2.77(-1.36%) |
Feb 15, 2024 | 200.48 | 204.25 | 200.21 | 203.92 | 44,946,612 | +5.30(+2.67%) |
Feb 14, 2024 | 197.18 | 199.28 | 195.73 | 198.63 | 43,965,840 | +4.51(+2.32%) |
Feb 13, 2024 | 195.72 | 197.13 | 192.57 | 194.12 | 88,572,152 | -8.33(-4.11%) |
Feb 12, 2024 | 199.36 | 203.03 | 199.33 | 202.45 | 43,313,028 | +3.61(+1.82%) |
Feb 09, 2024 | 196.42 | 199.04 | 195.95 | 198.84 | 46,224,200 | +3.18(+1.63%) |
Feb 08, 2024 | 192.87 | 195.87 | 192.22 | 195.65 | 35,429,668 | +2.92(+1.52%) |
Feb 07, 2024 | 193.58 | 193.66 | 191.55 | 192.73 | 32,013,658 | -0.45(-0.23%) |
Feb 06, 2024 | 191.21 | 193.31 | 190.54 | 193.18 | 34,863,372 | +1.72(+0.90%) |
Feb 05, 2024 | 191.98 | 192.62 | 189.58 | 191.45 | 39,823,336 | -2.46(-1.27%) |
Feb 02, 2024 | 192.75 | 195.00 | 191.90 | 193.92 | 53,224,968 | -1.03(-0.53%) |
Feb 01, 2024 | 193.82 | 195.24 | 191.04 | 194.94 | 59,879,044 | +2.55(+1.33%) |
Jan 31, 2024 | 196.71 | 198.44 | 192.22 | 192.39 | 68,412,304 | -4.82(-2.44%) |
Jan 30, 2024 | 197.89 | 198.43 | 196.60 | 197.21 | 33,068,594 | -1.70(-0.85%) |
Jan 29, 2024 | 195.66 | 198.91 | 194.60 | 198.91 | 29,161,932 | +3.42(+1.75%) |
Jan 26, 2024 | 196.39 | 197.39 | 194.88 | 195.48 | 33,563,684 | +0.01(+0.01%) |
Jan 25, 2024 | 196.60 | 197.16 | 193.92 | 195.47 | 37,699,560 | +1.61(+0.83%) |
Jan 24, 2024 | 197.88 | 197.96 | 193.63 | 193.87 | 41,399,580 | -1.61(-0.82%) |
Jan 23, 2024 | 197.72 | 198.09 | 194.49 | 195.47 | 43,310,924 | -0.57(-0.29%) |
Jan 22, 2024 | 193.66 | 196.32 | 193.60 | 196.04 | 42,247,828 | +4.10(+2.14%) |
Jan 19, 2024 | 190.81 | 192.36 | 188.75 | 191.94 | 64,044,728 | +1.83(+0.96%) |
Jan 18, 2024 | 190.23 | 190.69 | 187.73 | 190.12 | 41,789,164 | +1.12(+0.59%) |
Jan 17, 2024 | 187.65 | 189.45 | 187.05 | 189.00 | 38,013,720 | -1.36(-0.71%) |
Jan 16, 2024 | 191.23 | 192.77 | 189.63 | 190.36 | 42,254,152 | -2.38(-1.24%) |
Jan 12, 2024 | 195.39 | 196.60 | 192.15 | 192.74 | 43,277,256 | -0.32(-0.17%) |
Jan 11, 2024 | 194.01 | 194.25 | 190.81 | 193.06 | 49,173,156 | -1.53(-0.78%) |
Jan 10, 2024 | 194.25 | 194.88 | 192.59 | 194.59 | 35,292,072 | +0.11(+0.06%) |
Jan 09, 2024 | 193.86 | 195.27 | 192.83 | 194.48 | 29,018,828 | -1.76(-0.89%) |
Jan 08, 2024 | 192.80 | 196.47 | 191.77 | 196.23 | 31,538,418 | +3.47(+1.80%) |
Jan 05, 2024 | 192.20 | 194.97 | 191.80 | 192.76 | 41,068,996 | -0.57(-0.29%) |
Jan 04, 2024 | 193.57 | 195.00 | 193.20 | 193.33 | 43,264,176 | -0.38(-0.20%) |
Jan 03, 2024 | 196.90 | 197.17 | 193.29 | 193.71 | 57,712,812 | -5.31(-2.67%) |