Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 246.31 | 246.92 | 243.33 | 244.97 | 2,105,775 | -0.93(-0.38%) |
May 16, 2024 | 246.14 | 247.26 | 244.94 | 245.90 | 1,526,048 | -0.64(-0.26%) |
May 15, 2024 | 245.85 | 246.88 | 245.38 | 246.54 | 1,769,238 | +1.60(+0.65%) |
May 14, 2024 | 246.82 | 247.00 | 243.16 | 244.94 | 1,357,467 | -0.74(-0.30%) |
May 13, 2024 | 247.41 | 248.40 | 245.35 | 245.68 | 1,317,193 | -1.72(-0.70%) |
May 10, 2024 | 248.00 | 248.49 | 246.62 | 247.40 | 1,299,526 | +0.79(+0.32%) |
May 09, 2024 | 245.58 | 248.90 | 244.95 | 246.61 | 1,765,158 | +0.71(+0.29%) |
May 08, 2024 | 241.47 | 246.40 | 241.19 | 245.90 | 1,739,002 | +3.52(+1.45%) |
May 07, 2024 | 241.37 | 243.14 | 239.79 | 242.38 | 1,585,334 | +3.17(+1.33%) |
May 06, 2024 | 241.81 | 241.81 | 239.03 | 239.21 | 1,527,721 | -1.15(-0.48%) |
May 03, 2024 | 242.27 | 243.38 | 239.76 | 240.36 | 2,174,716 | +2.67(+1.12%) |
May 02, 2024 | 236.00 | 238.05 | 233.21 | 237.69 | 2,440,864 | +2.73(+1.16%) |
May 01, 2024 | 235.82 | 237.08 | 234.17 | 234.96 | 1,656,981 | -2.20(-0.93%) |
Apr 30, 2024 | 239.72 | 240.06 | 236.77 | 237.16 | 1,737,010 | -3.79(-1.57%) |
Apr 29, 2024 | 243.39 | 244.40 | 239.47 | 240.95 | 1,730,437 | -1.84(-0.76%) |
Apr 26, 2024 | 243.90 | 244.83 | 240.73 | 242.79 | 2,255,459 | -0.76(-0.31%) |
Apr 25, 2024 | 240.24 | 243.61 | 236.12 | 243.55 | 3,897,600 | +11.57(+4.99%) |
Apr 24, 2024 | 233.87 | 234.13 | 229.32 | 231.98 | 2,951,065 | -4.31(-1.82%) |
Apr 23, 2024 | 235.40 | 237.32 | 234.81 | 236.29 | 1,980,829 | +1.82(+0.78%) |
Apr 22, 2024 | 232.99 | 235.65 | 232.04 | 234.47 | 2,200,025 | +2.39(+1.03%) |
Apr 19, 2024 | 230.69 | 232.81 | 230.43 | 232.08 | 2,971,912 | +2.27(+0.99%) |
Apr 18, 2024 | 230.72 | 231.41 | 229.10 | 229.81 | 1,570,172 | +0.58(+0.25%) |
Apr 17, 2024 | 231.80 | 232.13 | 227.87 | 229.23 | 1,997,012 | -2.03(-0.88%) |
Apr 16, 2024 | 234.43 | 234.43 | 230.94 | 231.26 | 2,025,416 | -2.68(-1.15%) |
Apr 15, 2024 | 237.71 | 237.91 | 232.49 | 233.94 | 2,297,998 | -0.46(-0.20%) |
Apr 12, 2024 | 234.81 | 235.48 | 233.25 | 234.40 | 2,594,971 | -1.76(-0.75%) |
Apr 11, 2024 | 236.86 | 237.73 | 235.03 | 236.16 | 1,692,357 | -0.69(-0.29%) |
Apr 10, 2024 | 238.18 | 238.65 | 235.88 | 236.85 | 2,181,006 | -3.94(-1.64%) |
Apr 09, 2024 | 241.03 | 241.85 | 238.01 | 240.79 | 1,736,947 | +0.50(+0.21%) |
Apr 08, 2024 | 242.00 | 243.50 | 240.04 | 240.29 | 2,139,219 | -1.72(-0.71%) |
Apr 05, 2024 | 241.57 | 242.81 | 240.72 | 242.01 | 1,503,723 | +1.32(+0.55%) |
Apr 04, 2024 | 243.27 | 244.93 | 239.75 | 240.69 | 2,062,511 | -0.86(-0.36%) |
Apr 03, 2024 | 242.87 | 245.00 | 240.80 | 241.55 | 2,097,226 | -0.98(-0.40%) |
Apr 02, 2024 | 242.27 | 243.88 | 240.87 | 242.53 | 2,019,452 | -0.77(-0.32%) |
Apr 01, 2024 | 245.50 | 245.95 | 242.63 | 243.30 | 2,493,852 | -2.63(-1.07%) |
Mar 28, 2024 | 245.87 | 246.76 | 244.22 | 245.93 | 2,265,925 | +1.30(+0.53%) |
Mar 27, 2024 | 242.18 | 244.77 | 241.99 | 244.63 | 2,150,557 | +3.94(+1.64%) |
Mar 26, 2024 | 243.98 | 244.23 | 240.50 | 240.69 | 2,801,959 | -3.16(-1.30%) |
Mar 25, 2024 | 244.47 | 245.20 | 242.65 | 243.85 | 1,974,722 | -1.12(-0.46%) |
Mar 22, 2024 | 248.36 | 249.09 | 244.87 | 244.97 | 1,676,988 | -3.14(-1.27%) |
Mar 21, 2024 | 247.53 | 250.36 | 246.63 | 248.11 | 3,215,449 | +1.80(+0.73%) |
Mar 20, 2024 | 242.88 | 247.55 | 242.65 | 246.31 | 2,564,835 | +3.60(+1.48%) |
Mar 19, 2024 | 244.30 | 245.18 | 241.28 | 242.71 | 3,244,337 | -1.65(-0.68%) |
Mar 18, 2024 | 245.06 | 245.62 | 243.86 | 244.36 | 2,280,755 | +0.23(+0.09%) |
Mar 15, 2024 | 243.45 | 246.38 | 243.23 | 244.13 | 3,258,912 | -1.93(-0.78%) |
Mar 14, 2024 | 247.43 | 247.98 | 243.60 | 246.06 | 2,631,281 | -3.19(-1.28%) |
Mar 13, 2024 | 250.26 | 250.78 | 248.46 | 249.25 | 2,129,047 | -1.93(-0.77%) |
Mar 12, 2024 | 249.42 | 252.18 | 249.22 | 251.18 | 1,633,861 | +1.31(+0.52%) |
Mar 11, 2024 | 250.22 | 251.48 | 247.29 | 249.87 | 1,539,551 | -1.09(-0.43%) |
Mar 08, 2024 | 248.25 | 251.22 | 247.61 | 250.96 | 2,409,197 | +1.92(+0.77%) |
Mar 07, 2024 | 253.35 | 253.35 | 248.73 | 249.04 | 2,395,588 | -1.96(-0.78%) |
Mar 06, 2024 | 253.44 | 254.98 | 250.84 | 251.00 | 1,911,011 | -2.70(-1.06%) |
Mar 05, 2024 | 253.85 | 255.62 | 252.39 | 253.70 | 1,368,795 | +0.23(+0.09%) |
Mar 04, 2024 | 253.36 | 254.84 | 252.46 | 253.47 | 1,834,905 | +0.49(+0.19%) |
Mar 01, 2024 | 252.86 | 253.48 | 250.77 | 252.98 | 2,811,431 | -0.71(-0.28%) |
Feb 29, 2024 | 254.32 | 255.74 | 253.45 | 253.69 | 3,022,076 | -0.30(-0.12%) |
Feb 28, 2024 | 252.51 | 255.85 | 251.30 | 253.99 | 1,885,806 | +2.00(+0.79%) |
Feb 27, 2024 | 251.37 | 254.39 | 250.91 | 251.99 | 2,228,195 | +0.65(+0.26%) |
Feb 26, 2024 | 255.67 | 257.33 | 251.09 | 251.34 | 2,820,872 | -4.25(-1.66%) |
Feb 23, 2024 | 253.96 | 256.76 | 253.64 | 255.59 | 1,953,496 | +2.39(+0.94%) |
Feb 22, 2024 | 250.70 | 253.65 | 248.83 | 253.20 | 2,520,559 | +3.17(+1.27%) |
Feb 21, 2024 | 248.16 | 250.17 | 246.05 | 250.03 | 1,730,545 | +4.16(+1.69%) |
Feb 20, 2024 | 245.32 | 246.05 | 243.61 | 245.87 | 1,917,086 | +0.55(+0.22%) |
Feb 16, 2024 | 248.13 | 248.44 | 244.79 | 245.32 | 2,213,726 | -3.94(-1.58%) |
Feb 15, 2024 | 248.72 | 250.10 | 247.51 | 249.26 | 2,263,916 | +0.44(+0.18%) |
Feb 14, 2024 | 245.10 | 249.07 | 243.79 | 248.83 | 2,592,822 | +4.48(+1.83%) |
Feb 13, 2024 | 244.74 | 245.01 | 242.49 | 244.35 | 2,677,857 | -1.78(-0.72%) |
Feb 12, 2024 | 247.51 | 247.79 | 245.73 | 246.13 | 2,270,663 | -2.04(-0.82%) |
Feb 09, 2024 | 246.87 | 248.27 | 245.24 | 248.17 | 2,022,876 | +0.63(+0.25%) |
Feb 08, 2024 | 247.79 | 247.96 | 245.15 | 247.54 | 1,881,204 | -0.34(-0.14%) |
Feb 07, 2024 | 249.45 | 250.36 | 247.68 | 247.88 | 2,349,256 | -0.71(-0.28%) |
Feb 06, 2024 | 245.37 | 249.53 | 245.37 | 248.59 | 2,369,495 | +3.21(+1.31%) |
Feb 05, 2024 | 246.08 | 247.84 | 245.22 | 245.37 | 2,715,264 | -1.68(-0.68%) |
Feb 02, 2024 | 246.85 | 248.46 | 244.62 | 247.06 | 2,004,518 | -0.94(-0.38%) |
Feb 01, 2024 | 244.08 | 248.16 | 243.45 | 247.99 | 2,127,209 | +5.31(+2.19%) |
Jan 31, 2024 | 246.02 | 246.73 | 242.55 | 242.68 | 2,813,326 | -2.76(-1.12%) |
Jan 30, 2024 | 242.62 | 245.71 | 241.07 | 245.43 | 2,447,967 | +1.52(+0.62%) |
Jan 29, 2024 | 238.45 | 244.28 | 237.95 | 243.91 | 2,859,225 | +4.76(+1.99%) |
Jan 26, 2024 | 240.23 | 240.97 | 237.04 | 239.16 | 2,506,323 | -1.17(-0.49%) |
Jan 25, 2024 | 242.85 | 244.19 | 235.92 | 240.33 | 4,176,048 | -0.76(-0.31%) |
Jan 24, 2024 | 242.51 | 244.16 | 241.08 | 241.09 | 2,858,032 | -0.99(-0.41%) |
Jan 23, 2024 | 242.75 | 243.28 | 241.02 | 242.08 | 2,414,621 | +0.22(+0.09%) |
Jan 22, 2024 | 241.51 | 242.75 | 239.87 | 241.86 | 3,020,838 | +3.82(+1.60%) |
Jan 19, 2024 | 237.27 | 238.98 | 235.30 | 238.04 | 2,283,820 | +1.27(+0.54%) |
Jan 18, 2024 | 234.35 | 237.54 | 233.86 | 236.77 | 2,338,485 | +2.17(+0.92%) |
Jan 17, 2024 | 233.66 | 237.00 | 233.27 | 234.60 | 2,323,024 | -0.40(-0.17%) |
Jan 16, 2024 | 236.58 | 236.77 | 234.08 | 235.00 | 2,593,031 | -1.49(-0.63%) |
Jan 12, 2024 | 236.05 | 236.78 | 233.59 | 236.49 | 3,034,317 | +1.32(+0.56%) |
Jan 11, 2024 | 237.23 | 237.23 | 233.59 | 235.17 | 2,230,783 | -2.61(-1.10%) |
Jan 10, 2024 | 235.63 | 237.89 | 235.59 | 237.77 | 1,692,110 | +1.58(+0.67%) |
Jan 09, 2024 | 238.06 | 238.06 | 234.84 | 236.19 | 2,065,764 | -3.19(-1.33%) |
Jan 08, 2024 | 237.94 | 239.44 | 236.30 | 239.38 | 2,581,033 | +0.71(+0.30%) |
Jan 05, 2024 | 240.66 | 240.76 | 237.18 | 238.68 | 2,328,871 | -1.14(-0.48%) |
Jan 04, 2024 | 240.00 | 242.83 | 239.69 | 239.82 | 2,317,329 | -0.64(-0.26%) |
Jan 03, 2024 | 241.55 | 242.71 | 239.74 | 240.46 | 1,757,284 | -1.72(-0.71%) |
Jan 02, 2024 | 243.72 | 244.73 | 241.50 | 242.18 | 2,635,743 | -2.18(-0.89%) |
Dec 29, 2023 | 244.73 | 245.27 | 243.47 | 244.36 | 1,235,026 | -0.40(-0.16%) |
Dec 28, 2023 | 244.78 | 245.72 | 243.94 | 244.76 | 1,214,758 | +0.21(+0.09%) |
Dec 27, 2023 | 243.39 | 245.43 | 243.06 | 244.55 | 2,217,365 | +0.52(+0.21%) |
Dec 26, 2023 | 242.37 | 245.16 | 242.37 | 244.03 | 1,461,619 | +1.70(+0.70%) |
Dec 22, 2023 | 241.75 | 243.69 | 241.08 | 242.33 | 1,834,224 | +1.46(+0.61%) |
Dec 21, 2023 | 236.90 | 241.10 | 236.38 | 240.87 | 2,616,965 | +4.25(+1.80%) |
Dec 20, 2023 | 238.99 | 240.87 | 236.48 | 236.62 | 2,713,220 | -4.79(-1.98%) |
Dec 19, 2023 | 240.09 | 242.18 | 238.77 | 241.41 | 2,326,091 | +1.54(+0.64%) |
Dec 18, 2023 | 241.80 | 242.64 | 239.70 | 239.86 | 2,470,288 | -0.88(-0.36%) |
Dec 15, 2023 | 236.42 | 241.61 | 236.18 | 240.74 | 4,796,356 | -0.88(-0.36%) |
Dec 14, 2023 | 238.43 | 243.81 | 237.81 | 241.61 | 4,888,657 | +6.14(+2.61%) |
Dec 13, 2023 | 231.73 | 235.59 | 230.37 | 235.47 | 3,944,094 | +3.76(+1.62%) |
Dec 12, 2023 | 231.89 | 233.34 | 231.34 | 231.72 | 2,439,986 | +0.88(+0.38%) |
Dec 11, 2023 | 228.74 | 231.15 | 228.36 | 230.84 | 1,819,553 | +2.25(+0.98%) |
Dec 08, 2023 | 230.45 | 231.72 | 228.33 | 228.59 | 2,557,908 | -1.71(-0.74%) |
Dec 07, 2023 | 231.23 | 231.71 | 229.36 | 230.30 | 2,085,799 | -0.18(-0.08%) |
Dec 06, 2023 | 230.63 | 231.49 | 229.36 | 230.48 | 1,824,389 | +0.79(+0.34%) |
Dec 05, 2023 | 230.30 | 230.64 | 228.43 | 229.69 | 2,660,893 | -1.71(-0.74%) |
Dec 04, 2023 | 228.29 | 232.20 | 228.09 | 231.40 | 3,923,830 | +2.50(+1.09%) |