Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 219.88 | 220.17 | 215.44 | 215.60 | 883,921 | -4.11(-1.87%) |
May 17, 2024 | 220.31 | 220.31 | 218.36 | 219.71 | 1,348,908 | +0.49(+0.22%) |
May 16, 2024 | 216.50 | 219.80 | 216.34 | 219.22 | 1,398,338 | +4.87(+2.27%) |
May 15, 2024 | 216.60 | 218.00 | 213.62 | 214.35 | 1,354,057 | -3.24(-1.49%) |
May 14, 2024 | 217.18 | 217.99 | 216.25 | 217.59 | 751,426 | +1.01(+0.47%) |
May 13, 2024 | 218.66 | 219.49 | 216.54 | 216.58 | 767,444 | -1.92(-0.88%) |
May 10, 2024 | 220.00 | 220.51 | 218.22 | 218.50 | 820,478 | -0.92(-0.42%) |
May 09, 2024 | 216.96 | 219.79 | 216.03 | 219.42 | 1,021,108 | +2.08(+0.96%) |
May 08, 2024 | 217.70 | 218.10 | 217.05 | 217.34 | 598,843 | +0.37(+0.17%) |
May 07, 2024 | 216.69 | 217.50 | 216.32 | 216.97 | 581,784 | +1.06(+0.49%) |
May 06, 2024 | 215.16 | 216.98 | 214.92 | 215.91 | 668,562 | +2.06(+0.96%) |
May 03, 2024 | 213.08 | 214.36 | 211.19 | 213.85 | 1,298,445 | -0.52(-0.24%) |
May 02, 2024 | 213.87 | 215.07 | 212.42 | 214.37 | 1,001,436 | +1.22(+0.57%) |
May 01, 2024 | 212.16 | 215.24 | 212.16 | 213.15 | 1,143,902 | +0.99(+0.47%) |
Apr 30, 2024 | 212.75 | 213.82 | 211.74 | 212.16 | 1,385,680 | -0.74(-0.35%) |
Apr 29, 2024 | 213.45 | 214.78 | 212.03 | 212.90 | 1,454,622 | -0.55(-0.26%) |
Apr 26, 2024 | 212.50 | 214.51 | 211.53 | 213.45 | 1,706,047 | -0.54(-0.25%) |
Apr 25, 2024 | 212.50 | 214.13 | 210.92 | 213.99 | 1,323,192 | +0.56(+0.26%) |
Apr 24, 2024 | 212.56 | 214.59 | 212.50 | 213.43 | 1,129,166 | -0.89(-0.42%) |
Apr 23, 2024 | 214.64 | 215.95 | 213.12 | 214.32 | 1,042,963 | +0.05(+0.02%) |
Apr 22, 2024 | 214.46 | 215.52 | 212.56 | 214.27 | 1,471,720 | +0.20(+0.09%) |
Apr 19, 2024 | 211.72 | 215.50 | 210.72 | 214.07 | 1,918,464 | +3.65(+1.73%) |
Apr 18, 2024 | 208.48 | 211.77 | 207.24 | 210.42 | 2,048,294 | +3.84(+1.86%) |
Apr 17, 2024 | 206.07 | 209.82 | 202.60 | 206.58 | 6,061,346 | -16.54(-7.41%) |
Apr 16, 2024 | 221.68 | 223.88 | 220.77 | 223.12 | 1,411,829 | +2.06(+0.93%) |
Apr 15, 2024 | 223.83 | 224.66 | 220.53 | 221.06 | 1,063,588 | -0.04(-0.02%) |
Apr 12, 2024 | 220.68 | 222.77 | 220.37 | 221.10 | 1,100,306 | +0.70(+0.32%) |
Apr 11, 2024 | 223.03 | 223.03 | 219.72 | 220.40 | 1,155,587 | -3.98(-1.77%) |
Apr 10, 2024 | 223.14 | 224.95 | 221.68 | 224.38 | 1,086,651 | +0.54(+0.24%) |
Apr 09, 2024 | 231.03 | 231.35 | 223.30 | 223.84 | 975,678 | -6.75(-2.93%) |
Apr 08, 2024 | 230.89 | 231.96 | 230.16 | 230.59 | 1,462,565 | -0.30(-0.13%) |
Apr 05, 2024 | 230.46 | 231.60 | 229.24 | 230.89 | 857,049 | +2.39(+1.05%) |
Apr 04, 2024 | 230.91 | 232.75 | 228.04 | 228.50 | 1,211,999 | -0.56(-0.24%) |
Apr 03, 2024 | 227.50 | 229.41 | 226.88 | 229.06 | 856,610 | +1.21(+0.53%) |
Apr 02, 2024 | 229.15 | 229.78 | 227.51 | 227.85 | 1,115,989 | -0.31(-0.14%) |
Apr 01, 2024 | 229.81 | 230.00 | 227.31 | 228.16 | 801,303 | -1.98(-0.86%) |
Mar 28, 2024 | 229.78 | 230.87 | 230.59 | 230.14 | 871,145 | +1.31(+0.57%) |
Mar 27, 2024 | 226.13 | 229.22 | 225.98 | 228.83 | 967,598 | +3.50(+1.55%) |
Mar 26, 2024 | 225.04 | 226.91 | 224.32 | 225.33 | 922,033 | -0.20(-0.09%) |
Mar 25, 2024 | 225.00 | 226.39 | 224.30 | 225.53 | 748,406 | +1.08(+0.48%) |
Mar 22, 2024 | 227.25 | 227.48 | 224.38 | 224.45 | 846,066 | -1.68(-0.74%) |
Mar 21, 2024 | 224.56 | 226.80 | 224.08 | 226.13 | 1,730,670 | +1.14(+0.51%) |
Mar 20, 2024 | 223.06 | 226.39 | 222.91 | 224.99 | 1,251,908 | +1.36(+0.61%) |
Mar 19, 2024 | 222.79 | 224.17 | 221.73 | 223.63 | 1,341,866 | +1.71(+0.77%) |
Mar 18, 2024 | 221.06 | 222.32 | 220.46 | 221.92 | 1,032,009 | +0.99(+0.45%) |
Mar 15, 2024 | 219.47 | 222.17 | 219.47 | 220.93 | 2,157,568 | -0.49(-0.22%) |
Mar 14, 2024 | 222.89 | 224.00 | 220.45 | 221.42 | 1,167,769 | -2.07(-0.93%) |
Mar 13, 2024 | 220.96 | 223.60 | 220.68 | 223.49 | 1,047,555 | +3.03(+1.37%) |
Mar 12, 2024 | 218.67 | 221.26 | 217.60 | 220.46 | 2,025,348 | +1.44(+0.66%) |
Mar 11, 2024 | 217.04 | 219.54 | 216.98 | 219.02 | 1,046,847 | +0.57(+0.26%) |
Mar 08, 2024 | 218.51 | 219.75 | 217.53 | 218.45 | 1,146,966 | -0.95(-0.43%) |
Mar 07, 2024 | 220.41 | 221.69 | 218.39 | 219.40 | 1,329,808 | -0.22(-0.10%) |
Mar 06, 2024 | 219.71 | 220.38 | 217.36 | 219.62 | 1,046,108 | +1.48(+0.68%) |
Mar 05, 2024 | 218.01 | 218.90 | 217.49 | 218.14 | 844,861 | +0.06(+0.03%) |
Mar 04, 2024 | 217.47 | 219.15 | 217.24 | 218.08 | 852,361 | +0.25(+0.11%) |
Mar 01, 2024 | 219.76 | 220.09 | 217.40 | 217.83 | 1,115,987 | -2.13(-0.97%) |
Feb 29, 2024 | 219.90 | 220.51 | 217.07 | 219.96 | 2,171,974 | +0.54(+0.24%) |
Feb 28, 2024 | 220.95 | 220.99 | 219.09 | 219.42 | 969,625 | -1.45(-0.66%) |
Feb 27, 2024 | 218.32 | 220.98 | 218.32 | 220.87 | 1,251,767 | +1.79(+0.82%) |
Feb 26, 2024 | 220.05 | 221.17 | 218.10 | 219.08 | 1,124,908 | -0.88(-0.40%) |
Feb 23, 2024 | 221.86 | 222.87 | 218.57 | 219.96 | 2,160,302 | -1.33(-0.60%) |
Feb 22, 2024 | 219.00 | 222.37 | 217.79 | 221.29 | 1,906,637 | +2.81(+1.28%) |
Feb 21, 2024 | 220.00 | 220.37 | 216.41 | 218.49 | 1,519,048 | -0.62(-0.28%) |
Feb 20, 2024 | 215.69 | 219.37 | 215.35 | 219.10 | 2,831,321 | +2.56(+1.18%) |
Feb 16, 2024 | 217.57 | 218.30 | 216.21 | 216.54 | 2,038,661 | -1.48(-0.68%) |
Feb 15, 2024 | 215.64 | 218.62 | 215.37 | 218.03 | 1,305,534 | +2.39(+1.11%) |
Feb 14, 2024 | 214.97 | 217.12 | 214.47 | 215.64 | 1,236,049 | +0.67(+0.31%) |
Feb 13, 2024 | 215.01 | 215.58 | 210.90 | 214.97 | 3,586,662 | +1.25(+0.59%) |
Feb 12, 2024 | 213.33 | 215.07 | 212.56 | 213.72 | 1,186,194 | +0.19(+0.09%) |
Feb 09, 2024 | 211.43 | 214.02 | 211.08 | 213.53 | 1,472,417 | +0.69(+0.32%) |
Feb 08, 2024 | 213.15 | 213.19 | 210.07 | 212.84 | 1,758,675 | -0.41(-0.19%) |
Feb 07, 2024 | 212.90 | 214.12 | 212.10 | 213.25 | 1,768,631 | +1.20(+0.57%) |
Feb 06, 2024 | 211.77 | 212.62 | 211.38 | 212.04 | 1,493,332 | -0.07(-0.03%) |
Feb 05, 2024 | 213.03 | 213.51 | 210.85 | 212.11 | 1,024,884 | -1.73(-0.81%) |
Feb 02, 2024 | 212.25 | 214.73 | 211.64 | 213.85 | 1,485,453 | +2.79(+1.32%) |
Feb 01, 2024 | 209.18 | 211.71 | 208.08 | 211.06 | 2,024,361 | +0.66(+0.31%) |
Jan 31, 2024 | 213.03 | 214.24 | 210.24 | 210.40 | 1,556,802 | -2.17(-1.02%) |
Jan 30, 2024 | 210.53 | 212.68 | 209.86 | 212.57 | 1,156,050 | +2.41(+1.15%) |
Jan 29, 2024 | 209.68 | 211.24 | 208.72 | 210.16 | 1,200,205 | -0.31(-0.15%) |
Jan 26, 2024 | 210.69 | 211.28 | 210.02 | 210.47 | 1,343,852 | -0.09(-0.04%) |
Jan 25, 2024 | 211.49 | 211.71 | 208.82 | 210.56 | 1,480,263 | +0.54(+0.26%) |
Jan 24, 2024 | 211.70 | 212.29 | 209.68 | 210.02 | 1,654,584 | +0.00(+0.00%) |
Jan 23, 2024 | 211.90 | 212.66 | 208.96 | 210.02 | 1,863,546 | -2.87(-1.35%) |
Jan 22, 2024 | 211.78 | 214.23 | 211.28 | 212.89 | 2,109,011 | +2.18(+1.03%) |
Jan 19, 2024 | 209.32 | 213.32 | 205.65 | 210.71 | 4,363,138 | +13.26(+6.72%) |
Jan 18, 2024 | 194.68 | 197.95 | 194.68 | 197.45 | 1,598,156 | +0.85(+0.43%) |
Jan 17, 2024 | 196.17 | 198.88 | 195.94 | 196.60 | 1,357,608 | +0.79(+0.40%) |
Jan 16, 2024 | 194.70 | 195.94 | 193.66 | 195.82 | 1,496,275 | +1.14(+0.59%) |
Jan 12, 2024 | 195.02 | 195.52 | 193.59 | 194.67 | 1,112,562 | +0.69(+0.35%) |
Jan 11, 2024 | 193.05 | 194.28 | 191.01 | 193.99 | 1,387,474 | +1.77(+0.92%) |
Jan 10, 2024 | 190.57 | 192.37 | 190.13 | 192.22 | 887,831 | +0.89(+0.46%) |
Jan 09, 2024 | 191.31 | 191.83 | 189.01 | 191.33 | 1,102,924 | -0.11(-0.06%) |
Jan 08, 2024 | 191.92 | 192.52 | 189.72 | 191.44 | 1,653,160 | -0.76(-0.39%) |
Jan 05, 2024 | 190.82 | 193.23 | 190.82 | 192.19 | 1,587,932 | +0.53(+0.28%) |
Jan 04, 2024 | 191.84 | 193.38 | 190.76 | 191.67 | 1,990,233 | +1.23(+0.65%) |
Jan 03, 2024 | 190.88 | 193.15 | 190.42 | 190.43 | 1,747,529 | -0.12(-0.06%) |
Jan 02, 2024 | 189.34 | 191.71 | 189.34 | 190.55 | 1,762,221 | +0.92(+0.49%) |
Dec 29, 2023 | 188.48 | 189.96 | 187.95 | 189.63 | 1,053,229 | +1.16(+0.61%) |
Dec 28, 2023 | 187.62 | 189.07 | 187.62 | 188.47 | 854,774 | +0.71(+0.38%) |
Dec 27, 2023 | 185.28 | 187.88 | 185.28 | 187.76 | 1,025,351 | +1.52(+0.82%) |
Dec 26, 2023 | 184.43 | 186.56 | 184.43 | 186.24 | 1,003,607 | +1.28(+0.69%) |
Dec 22, 2023 | 185.24 | 186.15 | 184.12 | 184.96 | 1,105,020 | +0.23(+0.12%) |
Dec 21, 2023 | 182.75 | 184.86 | 181.93 | 184.73 | 1,389,487 | +1.72(+0.94%) |
Dec 20, 2023 | 185.42 | 185.70 | 182.82 | 183.01 | 1,366,424 | -2.33(-1.26%) |
Dec 19, 2023 | 182.41 | 185.59 | 181.76 | 185.34 | 1,414,363 | +2.76(+1.51%) |
Dec 18, 2023 | 182.79 | 183.28 | 181.87 | 182.58 | 1,639,401 | +0.60(+0.33%) |
Dec 15, 2023 | 180.59 | 185.16 | 180.59 | 181.98 | 3,389,299 | +0.04(+0.02%) |
Dec 14, 2023 | 184.73 | 185.13 | 180.21 | 181.94 | 2,247,527 | -2.44(-1.32%) |
Dec 13, 2023 | 182.84 | 184.61 | 182.12 | 184.38 | 1,322,847 | +1.55(+0.85%) |
Dec 12, 2023 | 181.73 | 183.75 | 180.96 | 182.83 | 939,549 | +1.31(+0.72%) |
Dec 11, 2023 | 180.76 | 181.94 | 179.62 | 181.52 | 1,019,489 | +1.09(+0.60%) |
Dec 08, 2023 | 181.16 | 181.68 | 179.83 | 180.44 | 857,361 | -0.65(-0.36%) |
Dec 07, 2023 | 181.85 | 182.46 | 180.60 | 181.09 | 1,109,214 | -0.22(-0.12%) |
Dec 06, 2023 | 182.89 | 183.70 | 180.73 | 181.30 | 1,192,231 | -0.53(-0.29%) |
Dec 05, 2023 | 181.49 | 183.40 | 180.90 | 181.83 | 1,490,758 | +0.47(+0.26%) |
Dec 04, 2023 | 180.24 | 182.50 | 179.51 | 181.36 | 2,311,113 | +1.20(+0.66%) |
Dec 01, 2023 | 178.15 | 180.51 | 177.39 | 180.17 | 1,468,143 | +1.35(+0.75%) |
Nov 30, 2023 | 176.03 | 179.37 | 175.84 | 178.82 | 3,591,493 | +3.15(+1.79%) |
Nov 29, 2023 | 174.92 | 176.44 | 174.12 | 175.67 | 1,226,428 | +0.59(+0.34%) |
Nov 28, 2023 | 176.61 | 176.96 | 174.69 | 175.08 | 998,691 | -1.75(-0.99%) |
Nov 27, 2023 | 175.53 | 177.17 | 175.41 | 176.83 | 1,194,696 | +1.06(+0.60%) |
Nov 24, 2023 | 174.95 | 176.82 | 174.81 | 175.77 | 420,873 | +1.45(+0.83%) |
Nov 22, 2023 | 173.28 | 174.72 | 172.86 | 174.32 | 822,653 | +1.01(+0.58%) |
Nov 21, 2023 | 170.66 | 174.16 | 170.66 | 173.31 | 1,069,503 | +2.93(+1.72%) |
Nov 20, 2023 | 170.29 | 170.72 | 169.18 | 170.38 | 709,961 | +0.28(+0.16%) |
Nov 17, 2023 | 169.82 | 171.25 | 168.92 | 170.11 | 870,972 | +0.13(+0.08%) |
Nov 16, 2023 | 168.51 | 171.09 | 167.49 | 169.98 | 1,294,306 | +2.13(+1.27%) |
Nov 15, 2023 | 168.31 | 168.62 | 165.41 | 167.85 | 1,487,865 | +0.83(+0.50%) |
Nov 14, 2023 | 169.24 | 169.44 | 166.34 | 167.02 | 1,754,632 | -2.28(-1.34%) |
Nov 13, 2023 | 168.13 | 169.51 | 167.53 | 169.29 | 1,066,813 | +1.03(+0.61%) |
Nov 10, 2023 | 167.31 | 168.43 | 165.87 | 168.27 | 920,805 | +1.36(+0.81%) |
Nov 09, 2023 | 167.82 | 168.27 | 166.49 | 166.91 | 942,821 | +0.03(+0.02%) |
Nov 08, 2023 | 168.14 | 168.55 | 165.93 | 166.88 | 1,177,123 | -1.41(-0.84%) |
Nov 07, 2023 | 167.25 | 168.51 | 167.01 | 168.29 | 1,032,551 | +0.43(+0.26%) |
Nov 06, 2023 | 166.73 | 167.89 | 166.56 | 167.86 | 1,341,108 | +1.13(+0.68%) |
Nov 03, 2023 | 169.05 | 169.05 | 164.85 | 166.73 | 1,699,331 | -0.53(-0.32%) |
Nov 02, 2023 | 167.66 | 168.76 | 164.19 | 167.27 | 1,297,195 | -0.33(-0.20%) |
Nov 01, 2023 | 166.38 | 168.06 | 165.15 | 167.59 | 1,287,046 | +1.82(+1.10%) |
Oct 31, 2023 | 164.96 | 166.77 | 164.90 | 165.77 | 1,942,654 | +1.91(+1.17%) |
Oct 30, 2023 | 159.94 | 164.22 | 158.92 | 163.86 | 2,209,725 | +4.78(+3.01%) |
Oct 27, 2023 | 162.15 | 162.15 | 158.30 | 159.08 | 1,442,097 | -3.74(-2.30%) |
Oct 26, 2023 | 164.02 | 165.70 | 162.52 | 162.82 | 1,992,223 | -0.27(-0.16%) |
Oct 25, 2023 | 157.15 | 163.38 | 156.64 | 163.09 | 2,104,969 | +6.74(+4.31%) |
Oct 24, 2023 | 158.06 | 159.64 | 155.76 | 156.35 | 2,223,942 | -1.26(-0.80%) |
Oct 23, 2023 | 159.54 | 159.54 | 157.29 | 157.60 | 1,518,690 | -2.38(-1.49%) |
Oct 20, 2023 | 162.98 | 162.98 | 159.71 | 159.98 | 1,555,292 | -2.33(-1.43%) |
Oct 19, 2023 | 166.28 | 167.81 | 161.76 | 162.31 | 1,796,834 | -4.13(-2.48%) |
Oct 18, 2023 | 168.06 | 171.74 | 166.32 | 166.43 | 2,344,901 | -1.24(-0.74%) |
Oct 17, 2023 | 166.63 | 168.05 | 166.06 | 167.67 | 1,687,224 | +1.69(+1.02%) |
Oct 16, 2023 | 163.52 | 166.31 | 163.37 | 165.98 | 1,611,991 | +3.41(+2.10%) |
Oct 13, 2023 | 160.37 | 162.67 | 159.44 | 162.57 | 1,564,478 | +3.45(+2.16%) |
Oct 12, 2023 | 161.19 | 161.19 | 158.36 | 159.13 | 892,582 | -1.66(-1.03%) |
Oct 11, 2023 | 160.58 | 161.30 | 159.48 | 160.79 | 914,827 | +0.18(+0.11%) |
Oct 10, 2023 | 161.78 | 162.08 | 159.25 | 160.61 | 1,187,710 | -1.02(-0.63%) |
Oct 09, 2023 | 160.80 | 162.14 | 160.24 | 161.63 | 825,169 | +0.31(+0.19%) |
Oct 06, 2023 | 162.38 | 162.63 | 161.16 | 161.33 | 1,368,050 | -0.92(-0.57%) |
Oct 05, 2023 | 160.66 | 163.25 | 160.41 | 162.25 | 1,329,970 | +1.37(+0.85%) |
Oct 04, 2023 | 159.22 | 160.96 | 158.46 | 160.88 | 1,370,853 | +1.56(+0.98%) |
Oct 03, 2023 | 160.12 | 160.90 | 158.93 | 159.32 | 1,253,239 | -1.34(-0.83%) |