Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 230.21 | 231.08 | 228.24 | 229.17 | 2,683,391 | -1.94(-0.84%) |
May 17, 2024 | 232.67 | 233.05 | 230.15 | 231.11 | 1,968,858 | -1.15(-0.50%) |
May 16, 2024 | 234.36 | 234.98 | 231.72 | 232.26 | 1,847,415 | -3.82(-1.62%) |
May 15, 2024 | 235.08 | 237.32 | 234.83 | 236.08 | 2,103,796 | +4.50(+1.94%) |
May 14, 2024 | 232.86 | 235.15 | 229.86 | 231.58 | 2,763,184 | -1.40(-0.60%) |
May 13, 2024 | 236.30 | 236.88 | 231.69 | 232.98 | 1,983,673 | -2.05(-0.87%) |
May 10, 2024 | 235.77 | 237.34 | 234.43 | 235.03 | 1,336,869 | -1.10(-0.47%) |
May 09, 2024 | 232.08 | 236.96 | 232.08 | 236.13 | 1,652,660 | +4.06(+1.75%) |
May 08, 2024 | 229.58 | 233.00 | 229.00 | 232.07 | 1,689,500 | +0.61(+0.26%) |
May 07, 2024 | 232.46 | 234.83 | 231.22 | 231.46 | 1,912,452 | -0.24(-0.10%) |
May 06, 2024 | 234.83 | 234.95 | 231.19 | 231.70 | 1,713,995 | -0.43(-0.19%) |
May 03, 2024 | 233.60 | 238.15 | 231.98 | 232.13 | 1,834,730 | +2.55(+1.11%) |
May 02, 2024 | 230.13 | 230.23 | 226.38 | 229.58 | 1,672,867 | +2.06(+0.91%) |
May 01, 2024 | 227.37 | 230.99 | 225.47 | 227.52 | 1,713,955 | -0.47(-0.21%) |
Apr 30, 2024 | 230.00 | 231.28 | 227.69 | 227.99 | 2,435,371 | -2.95(-1.28%) |
Apr 29, 2024 | 230.01 | 231.85 | 229.84 | 230.94 | 1,540,485 | +1.07(+0.47%) |
Apr 26, 2024 | 229.97 | 233.24 | 229.72 | 229.87 | 2,001,198 | -0.09(-0.04%) |
Apr 25, 2024 | 227.77 | 230.65 | 224.68 | 229.96 | 1,996,547 | -0.33(-0.14%) |
Apr 24, 2024 | 232.20 | 232.37 | 228.83 | 230.29 | 1,484,768 | -3.27(-1.40%) |
Apr 23, 2024 | 231.23 | 234.21 | 230.22 | 233.56 | 2,189,871 | +3.43(+1.49%) |
Apr 22, 2024 | 230.63 | 231.93 | 228.47 | 230.13 | 1,881,847 | +0.98(+0.43%) |
Apr 19, 2024 | 228.40 | 231.01 | 227.80 | 229.15 | 2,122,410 | +1.44(+0.63%) |
Apr 18, 2024 | 228.78 | 231.19 | 226.47 | 227.70 | 2,002,786 | -0.07(-0.03%) |
Apr 17, 2024 | 229.15 | 229.79 | 226.16 | 227.77 | 1,991,769 | +0.51(+0.22%) |
Apr 16, 2024 | 227.84 | 228.75 | 226.24 | 227.26 | 2,211,484 | -1.65(-0.72%) |
Apr 15, 2024 | 233.64 | 233.73 | 228.08 | 228.92 | 1,955,770 | -2.03(-0.88%) |
Apr 12, 2024 | 232.26 | 232.80 | 229.64 | 230.95 | 2,127,620 | -3.37(-1.44%) |
Apr 11, 2024 | 237.86 | 239.15 | 232.08 | 234.32 | 2,506,560 | -1.71(-0.73%) |
Apr 10, 2024 | 237.01 | 238.15 | 233.95 | 236.03 | 2,969,300 | -7.19(-2.96%) |
Apr 09, 2024 | 242.63 | 243.65 | 239.73 | 243.23 | 2,136,397 | +1.79(+0.74%) |
Apr 08, 2024 | 237.13 | 241.56 | 236.84 | 241.44 | 2,400,663 | +3.25(+1.37%) |
Apr 05, 2024 | 236.87 | 239.28 | 236.69 | 238.18 | 1,688,848 | +1.30(+0.55%) |
Apr 04, 2024 | 242.40 | 244.18 | 236.68 | 236.88 | 2,354,871 | -2.68(-1.12%) |
Apr 03, 2024 | 239.91 | 242.98 | 239.35 | 239.56 | 3,159,123 | -3.73(-1.53%) |
Apr 02, 2024 | 245.11 | 245.84 | 242.32 | 243.29 | 2,832,107 | -4.81(-1.94%) |
Apr 01, 2024 | 252.15 | 254.10 | 247.34 | 248.09 | 2,373,783 | -5.42(-2.14%) |
Mar 28, 2024 | 251.61 | 254.08 | 253.79 | 253.52 | 2,643,835 | +1.39(+0.55%) |
Mar 27, 2024 | 251.17 | 252.16 | 250.04 | 252.12 | 2,360,998 | +1.90(+0.76%) |
Mar 26, 2024 | 252.26 | 253.83 | 250.09 | 250.22 | 3,063,450 | -2.57(-1.02%) |
Mar 25, 2024 | 257.49 | 258.23 | 252.52 | 252.79 | 2,034,326 | -4.48(-1.74%) |
Mar 22, 2024 | 259.89 | 261.24 | 257.14 | 257.27 | 2,505,162 | -2.49(-0.96%) |
Mar 21, 2024 | 251.76 | 260.10 | 251.75 | 259.76 | 3,434,669 | +9.00(+3.59%) |
Mar 20, 2024 | 247.36 | 251.22 | 246.24 | 250.76 | 1,890,994 | +3.92(+1.59%) |
Mar 19, 2024 | 243.34 | 247.02 | 243.31 | 246.84 | 2,419,972 | +4.52(+1.86%) |
Mar 18, 2024 | 244.53 | 245.16 | 241.85 | 242.32 | 2,492,784 | -1.24(-0.51%) |
Mar 15, 2024 | 243.07 | 246.07 | 242.45 | 243.57 | 5,720,007 | +0.10(+0.04%) |
Mar 14, 2024 | 245.49 | 246.62 | 241.34 | 243.47 | 2,504,441 | -2.77(-1.12%) |
Mar 13, 2024 | 243.08 | 247.37 | 243.08 | 246.23 | 2,248,738 | +4.13(+1.71%) |
Mar 12, 2024 | 240.54 | 243.31 | 239.96 | 242.10 | 2,105,420 | +2.29(+0.95%) |
Mar 11, 2024 | 240.17 | 241.01 | 237.78 | 239.81 | 2,068,790 | -0.99(-0.41%) |
Mar 08, 2024 | 240.46 | 242.83 | 240.36 | 240.80 | 1,510,249 | +0.23(+0.10%) |
Mar 07, 2024 | 240.98 | 242.99 | 240.27 | 240.57 | 1,801,443 | +0.60(+0.25%) |
Mar 06, 2024 | 240.18 | 241.32 | 238.72 | 239.97 | 2,378,965 | +0.30(+0.12%) |
Mar 05, 2024 | 240.61 | 241.87 | 238.97 | 239.67 | 2,531,302 | -1.27(-0.53%) |
Mar 04, 2024 | 243.06 | 244.12 | 240.88 | 240.95 | 2,332,549 | -2.58(-1.06%) |
Mar 01, 2024 | 239.13 | 243.92 | 238.62 | 243.53 | 2,725,502 | +4.00(+1.67%) |
Feb 29, 2024 | 237.83 | 240.24 | 237.41 | 239.53 | 3,122,236 | +1.86(+0.78%) |
Feb 28, 2024 | 236.87 | 240.29 | 236.22 | 237.66 | 3,302,939 | +3.39(+1.45%) |
Feb 27, 2024 | 231.32 | 238.35 | 228.93 | 234.27 | 5,100,657 | +4.05(+1.76%) |
Feb 26, 2024 | 231.87 | 233.12 | 229.88 | 230.22 | 2,940,131 | -1.23(-0.53%) |
Feb 23, 2024 | 230.35 | 231.98 | 230.06 | 231.45 | 2,122,796 | +2.04(+0.89%) |
Feb 22, 2024 | 227.23 | 230.19 | 226.55 | 229.41 | 2,125,153 | +2.71(+1.19%) |
Feb 21, 2024 | 224.64 | 227.01 | 223.96 | 226.71 | 1,708,171 | +2.27(+1.01%) |
Feb 20, 2024 | 221.93 | 225.35 | 220.72 | 224.44 | 2,591,163 | -1.33(-0.59%) |
Feb 16, 2024 | 226.19 | 227.85 | 224.30 | 225.77 | 2,496,098 | -1.47(-0.65%) |
Feb 15, 2024 | 226.67 | 227.52 | 225.31 | 227.24 | 1,931,723 | +1.39(+0.62%) |
Feb 14, 2024 | 224.93 | 226.09 | 221.81 | 225.85 | 2,011,636 | +1.49(+0.67%) |
Feb 13, 2024 | 223.86 | 226.73 | 222.59 | 224.36 | 3,404,457 | -4.41(-1.93%) |
Feb 12, 2024 | 225.29 | 229.84 | 224.81 | 228.77 | 3,273,692 | +7.56(+3.42%) |
Feb 09, 2024 | 219.76 | 221.25 | 218.13 | 221.20 | 1,365,662 | +1.86(+0.85%) |
Feb 08, 2024 | 220.94 | 222.53 | 218.21 | 219.34 | 1,918,820 | -1.29(-0.59%) |
Feb 07, 2024 | 218.28 | 221.29 | 217.84 | 220.63 | 3,318,791 | +3.55(+1.64%) |
Feb 06, 2024 | 216.76 | 218.87 | 215.19 | 217.08 | 2,157,731 | +0.11(+0.05%) |
Feb 05, 2024 | 216.30 | 217.29 | 213.86 | 216.97 | 2,314,677 | -1.47(-0.67%) |
Feb 02, 2024 | 216.50 | 219.89 | 211.50 | 218.45 | 3,320,842 | -0.74(-0.34%) |
Feb 01, 2024 | 212.01 | 219.51 | 211.36 | 219.18 | 3,280,614 | +7.35(+3.47%) |
Jan 31, 2024 | 214.09 | 215.55 | 211.70 | 211.83 | 3,445,655 | -1.67(-0.78%) |
Jan 30, 2024 | 209.87 | 215.34 | 209.10 | 213.50 | 2,755,634 | +2.67(+1.26%) |
Jan 29, 2024 | 210.77 | 211.68 | 208.81 | 210.83 | 2,205,240 | -0.14(-0.07%) |
Jan 26, 2024 | 211.31 | 212.00 | 209.78 | 210.97 | 1,921,734 | -0.10(-0.05%) |
Jan 25, 2024 | 210.56 | 211.71 | 208.56 | 211.07 | 2,905,968 | +1.52(+0.73%) |
Jan 24, 2024 | 214.14 | 214.28 | 209.40 | 209.55 | 3,530,781 | -3.90(-1.83%) |
Jan 23, 2024 | 217.72 | 217.72 | 212.82 | 213.45 | 2,389,734 | -4.27(-1.96%) |
Jan 22, 2024 | 215.69 | 218.22 | 214.16 | 217.72 | 2,565,737 | -0.15(-0.07%) |
Jan 19, 2024 | 216.45 | 219.40 | 214.75 | 217.87 | 2,879,941 | +1.76(+0.82%) |
Jan 18, 2024 | 216.87 | 218.08 | 213.73 | 216.10 | 3,152,183 | +0.18(+0.08%) |
Jan 17, 2024 | 216.85 | 218.85 | 214.37 | 215.93 | 2,853,701 | -2.36(-1.08%) |
Jan 16, 2024 | 216.93 | 218.45 | 215.58 | 218.28 | 2,619,910 | +1.50(+0.69%) |
Jan 12, 2024 | 218.12 | 218.91 | 215.96 | 216.78 | 1,619,748 | -1.24(-0.57%) |
Jan 11, 2024 | 217.98 | 218.71 | 216.02 | 218.02 | 1,883,144 | -0.05(-0.02%) |
Jan 10, 2024 | 215.63 | 218.41 | 215.53 | 218.07 | 2,334,077 | +3.17(+1.47%) |
Jan 09, 2024 | 213.29 | 215.41 | 213.23 | 214.90 | 2,044,915 | -0.13(-0.06%) |
Jan 08, 2024 | 211.06 | 215.30 | 210.57 | 215.03 | 2,486,899 | +4.59(+2.18%) |
Jan 05, 2024 | 208.57 | 212.24 | 208.37 | 210.44 | 2,603,294 | +1.28(+0.61%) |
Jan 04, 2024 | 209.84 | 211.25 | 209.03 | 209.16 | 2,511,478 | -1.04(-0.49%) |
Jan 03, 2024 | 214.26 | 214.79 | 210.06 | 210.20 | 3,317,744 | -6.32(-2.92%) |