Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 288.33 | 289.57 | 287.72 | 288.01 | 626 | -5.40(-1.84%) |
May 16, 2024 | 290.62 | 293.41 | 290.62 | 293.41 | 536 | +2.53(+0.87%) |
May 15, 2024 | 290.00 | 291.15 | 288.98 | 290.88 | 368 | +3.87(+1.35%) |
May 14, 2024 | 287.50 | 288.94 | 286.93 | 287.01 | 141 | -4.71(-1.61%) |
May 13, 2024 | 291.58 | 292.56 | 290.09 | 291.72 | 1,866 | -3.36(-1.14%) |
May 10, 2024 | 297.67 | 297.67 | 293.95 | 295.08 | 164 | -2.59(-0.87%) |
May 09, 2024 | 296.07 | 297.74 | 295.88 | 297.67 | 97 | +4.13(+1.41%) |
May 08, 2024 | 292.14 | 294.53 | 291.17 | 293.54 | 319 | -6.90(-2.30%) |
May 07, 2024 | 301.92 | 301.92 | 299.27 | 300.44 | 120 | +1.38(+0.46%) |
May 06, 2024 | 298.60 | 300.03 | 297.19 | 299.06 | 492 | -4.47(-1.47%) |
May 03, 2024 | 299.39 | 303.53 | 299.22 | 303.53 | 295 | +4.17(+1.39%) |
May 02, 2024 | 288.91 | 299.36 | 286.00 | 299.36 | 1,305 | +16.32(+5.77%) |
May 01, 2024 | 282.50 | 286.27 | 282.49 | 283.04 | 3,777 | +2.04(+0.73%) |
Apr 30, 2024 | 285.23 | 285.25 | 281.00 | 281.00 | 650 | -5.03(-1.76%) |
Apr 29, 2024 | 285.66 | 286.03 | 284.40 | 286.03 | 856 | -1.58(-0.55%) |
Apr 26, 2024 | 288.42 | 288.42 | 285.36 | 287.61 | 278 | +3.71(+1.31%) |
Apr 25, 2024 | 281.74 | 285.01 | 281.74 | 283.90 | 126 | -0.55(-0.19%) |
Apr 24, 2024 | 282.51 | 284.45 | 282.51 | 284.45 | 126 | +3.62(+1.29%) |
Apr 23, 2024 | 278.01 | 280.83 | 276.94 | 280.83 | 1,493 | +3.95(+1.43%) |
Apr 22, 2024 | 271.26 | 276.88 | 271.26 | 276.88 | 893 | +6.53(+2.42%) |
Apr 19, 2024 | 268.76 | 271.13 | 268.22 | 270.35 | 4,204 | -0.50(-0.19%) |
Apr 18, 2024 | 270.74 | 271.85 | 270.32 | 270.86 | 942 | +10.98(+4.23%) |
Apr 17, 2024 | 255.00 | 260.95 | 255.00 | 259.87 | 819 | +1.50(+0.58%) |
Apr 16, 2024 | 258.62 | 259.70 | 257.47 | 258.37 | 376 | -3.45(-1.32%) |
Apr 15, 2024 | 262.83 | 264.41 | 260.82 | 261.82 | 1,161 | -4.70(-1.76%) |
Apr 12, 2024 | 269.66 | 269.66 | 265.27 | 266.52 | 25,565 | -9.50(-3.44%) |
Apr 11, 2024 | 277.67 | 277.80 | 273.90 | 276.02 | 2,172 | -1.80(-0.65%) |
Apr 10, 2024 | 277.99 | 278.90 | 276.46 | 277.82 | 342 | -4.99(-1.76%) |
Apr 09, 2024 | 281.50 | 282.81 | 281.17 | 282.81 | 4,540 | -0.43(-0.15%) |
Apr 08, 2024 | 285.00 | 285.00 | 282.97 | 283.24 | 581 | -0.18(-0.06%) |
Apr 05, 2024 | 280.36 | 283.81 | 280.36 | 283.42 | 2,593 | +5.89(+2.12%) |
Apr 04, 2024 | 278.39 | 282.11 | 277.26 | 277.53 | 1,953 | -0.86(-0.31%) |
Apr 03, 2024 | 278.00 | 279.94 | 277.11 | 278.39 | 1,348 | -3.43(-1.22%) |
Apr 02, 2024 | 280.00 | 284.50 | 275.00 | 281.82 | 1,884 | +12.16(+4.51%) |
Apr 01, 2024 | 272.69 | 272.87 | 266.13 | 269.66 | 3,355 | +3.65(+1.37%) |
Mar 28, 2024 | 268.99 | 268.99 | 266.01 | 266.01 | 256 | +3.22(+1.22%) |
Mar 27, 2024 | 263.94 | 264.51 | 262.33 | 262.79 | 9,016 | -3.21(-1.21%) |
Mar 26, 2024 | 260.90 | 271.01 | 260.90 | 266.00 | 395 | +6.05(+2.33%) |
Mar 25, 2024 | 260.59 | 260.89 | 257.52 | 259.95 | 319 | +5.88(+2.32%) |
Mar 22, 2024 | 254.00 | 255.22 | 252.89 | 254.07 | 105 | -5.44(-2.10%) |
Mar 21, 2024 | 258.70 | 260.46 | 258.70 | 259.51 | 653 | +3.71(+1.45%) |
Mar 20, 2024 | 254.89 | 255.80 | 253.34 | 255.80 | 840 | +3.80(+1.51%) |
Mar 19, 2024 | 249.25 | 252.67 | 248.76 | 252.00 | 702 | +3.73(+1.50%) |
Mar 18, 2024 | 247.74 | 248.71 | 247.55 | 248.27 | 472 | -2.28(-0.91%) |
Mar 15, 2024 | 251.31 | 251.31 | 250.02 | 250.55 | 119 | +0.35(+0.14%) |
Mar 14, 2024 | 250.73 | 251.62 | 249.60 | 250.20 | 169 | -3.00(-1.18%) |
Mar 13, 2024 | 254.32 | 255.79 | 253.20 | 253.20 | 1,251 | +0.04(+0.02%) |
Mar 12, 2024 | 248.45 | 253.89 | 248.45 | 253.16 | 5,444 | +8.09(+3.30%) |
Mar 11, 2024 | 245.09 | 245.09 | 243.56 | 245.07 | 1,419 | +5.45(+2.27%) |
Mar 08, 2024 | 240.29 | 242.37 | 238.21 | 239.62 | 432 | +7.31(+3.15%) |
Mar 07, 2024 | 233.48 | 234.96 | 231.87 | 232.31 | 423 | -10.23(-4.22%) |
Mar 06, 2024 | 245.25 | 245.25 | 234.00 | 242.54 | 550 | +8.59(+3.67%) |
Mar 05, 2024 | 235.03 | 236.79 | 233.43 | 233.95 | 5,475 | -5.80(-2.42%) |
Mar 04, 2024 | 242.68 | 250.00 | 238.30 | 239.75 | 113 | -4.46(-1.83%) |
Mar 01, 2024 | 241.89 | 245.55 | 241.89 | 244.21 | 1,676 | +0.00(+0.00%) |
Feb 29, 2024 | 237.67 | 245.05 | 237.67 | 244.21 | 1,090 | +7.33(+3.09%) |
Feb 28, 2024 | 245.00 | 245.00 | 235.54 | 236.88 | 506 | -15.79(-6.25%) |
Feb 27, 2024 | 252.80 | 253.17 | 248.91 | 252.67 | 533 | +3.96(+1.59%) |
Feb 26, 2024 | 251.34 | 254.32 | 248.71 | 248.71 | 580 | -5.61(-2.21%) |
Feb 23, 2024 | 250.50 | 254.32 | 248.85 | 254.32 | 458 | +6.00(+2.42%) |
Feb 22, 2024 | 247.87 | 248.89 | 245.75 | 248.32 | 1,285 | +0.89(+0.36%) |
Feb 21, 2024 | 248.17 | 248.17 | 246.23 | 247.43 | 602 | +5.10(+2.10%) |
Feb 20, 2024 | 247.50 | 249.82 | 240.89 | 242.33 | 1,067 | -7.10(-2.85%) |
Feb 16, 2024 | 250.50 | 250.54 | 246.00 | 249.43 | 399 | +12.48(+5.27%) |
Feb 15, 2024 | 235.45 | 237.23 | 234.73 | 236.95 | 767 | +3.87(+1.66%) |
Feb 14, 2024 | 231.81 | 233.35 | 231.24 | 233.08 | 2,720 | +5.48(+2.41%) |
Feb 13, 2024 | 229.34 | 229.34 | 225.83 | 227.60 | 681 | -5.41(-2.32%) |
Feb 12, 2024 | 231.12 | 234.81 | 231.12 | 233.01 | 2,201 | +4.81(+2.11%) |
Feb 09, 2024 | 225.00 | 229.75 | 223.63 | 228.20 | 2,837 | +9.28(+4.24%) |
Feb 08, 2024 | 223.11 | 223.11 | 218.89 | 218.92 | 2,827 | -5.46(-2.43%) |
Feb 07, 2024 | 223.78 | 224.52 | 222.69 | 224.38 | 1,950 | -4.79(-2.09%) |
Feb 06, 2024 | 223.31 | 229.77 | 223.31 | 229.17 | 5,701 | +12.41(+5.73%) |
Feb 05, 2024 | 213.60 | 217.99 | 213.60 | 216.76 | 2,345 | +6.80(+3.24%) |
Feb 02, 2024 | 209.83 | 210.26 | 208.54 | 209.96 | 3,389 | +1.46(+0.70%) |
Feb 01, 2024 | 207.83 | 209.06 | 207.30 | 208.50 | 2,044 | -1.50(-0.71%) |
Jan 31, 2024 | 210.56 | 212.20 | 207.66 | 210.00 | 2,236 | -9.02(-4.12%) |
Jan 30, 2024 | 220.00 | 220.58 | 218.19 | 219.02 | 1,185 | -5.94(-2.64%) |
Jan 29, 2024 | 227.39 | 229.50 | 222.63 | 224.96 | 8,602 | -1.01(-0.45%) |
Jan 26, 2024 | 224.40 | 226.80 | 224.40 | 225.97 | 984 | +1.29(+0.57%) |
Jan 25, 2024 | 225.75 | 225.75 | 223.14 | 224.68 | 2,433 | -2.86(-1.26%) |
Jan 24, 2024 | 229.62 | 229.96 | 226.61 | 227.54 | 3,514 | +8.27(+3.77%) |
Jan 23, 2024 | 217.56 | 219.62 | 215.76 | 219.27 | 2,751 | +11.00(+5.28%) |
Jan 22, 2024 | 206.86 | 208.27 | 206.58 | 208.27 | 1,945 | -5.71(-2.67%) |
Jan 19, 2024 | 209.58 | 213.98 | 209.26 | 213.98 | 2,626 | +0.47(+0.22%) |
Jan 18, 2024 | 213.83 | 214.00 | 212.90 | 213.51 | 4,579 | -2.14(-0.99%) |
Jan 17, 2024 | 214.47 | 215.66 | 213.39 | 215.65 | 2,312 | -11.01(-4.86%) |
Jan 16, 2024 | 231.30 | 231.30 | 225.99 | 226.66 | 1,837 | -9.60(-4.06%) |
Jan 12, 2024 | 235.95 | 238.58 | 235.58 | 236.26 | 275 | +3.51(+1.51%) |
Jan 11, 2024 | 232.29 | 235.55 | 232.29 | 232.75 | 883 | +5.80(+2.56%) |
Jan 10, 2024 | 228.50 | 232.00 | 226.72 | 226.95 | 1,520 | +2.89(+1.29%) |
Jan 09, 2024 | 224.43 | 224.51 | 223.63 | 224.06 | 1,524 | -0.11(-0.05%) |
Jan 08, 2024 | 222.57 | 224.79 | 222.43 | 224.17 | 585 | -0.78(-0.35%) |
Jan 05, 2024 | 222.90 | 224.98 | 222.90 | 224.95 | 1,306 | +2.05(+0.92%) |
Jan 04, 2024 | 225.18 | 228.50 | 222.90 | 222.90 | 3,999 | -8.64(-3.73%) |
Jan 03, 2024 | 230.08 | 232.93 | 230.08 | 231.54 | 261 | -0.92(-0.40%) |