Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 265.95 | 266.53 | 263.61 | 266.29 | 361,766 | +1.58(+0.60%) |
May 16, 2024 | 267.70 | 269.00 | 264.67 | 264.71 | 210,610 | -3.13(-1.17%) |
May 15, 2024 | 269.23 | 269.23 | 265.22 | 267.84 | 407,628 | +2.87(+1.08%) |
May 14, 2024 | 263.47 | 265.18 | 260.87 | 264.97 | 365,493 | +4.41(+1.69%) |
May 13, 2024 | 260.01 | 261.71 | 258.79 | 260.56 | 253,211 | +1.61(+0.62%) |
May 10, 2024 | 260.52 | 260.52 | 257.16 | 258.95 | 205,079 | -0.63(-0.24%) |
May 09, 2024 | 255.61 | 259.78 | 254.88 | 259.58 | 216,115 | +5.08(+2.00%) |
May 08, 2024 | 256.44 | 257.33 | 253.74 | 254.50 | 164,087 | -3.17(-1.23%) |
May 07, 2024 | 257.93 | 258.06 | 255.88 | 257.67 | 304,365 | +2.18(+0.85%) |
May 06, 2024 | 252.95 | 255.66 | 250.50 | 255.49 | 282,960 | +5.18(+2.07%) |
May 03, 2024 | 252.96 | 253.53 | 249.37 | 250.31 | 399,522 | +0.51(+0.20%) |
May 02, 2024 | 247.00 | 251.72 | 245.34 | 249.80 | 605,049 | +4.33(+1.76%) |
May 01, 2024 | 247.80 | 249.00 | 240.57 | 245.47 | 714,559 | -0.78(-0.32%) |
Apr 30, 2024 | 245.71 | 248.53 | 245.71 | 246.25 | 599,306 | -1.77(-0.71%) |
Apr 29, 2024 | 249.21 | 249.71 | 246.69 | 248.02 | 313,378 | +1.10(+0.45%) |
Apr 26, 2024 | 248.88 | 252.69 | 246.91 | 246.92 | 422,599 | -0.29(-0.12%) |
Apr 25, 2024 | 245.96 | 247.52 | 244.49 | 247.21 | 466,812 | -0.53(-0.21%) |
Apr 24, 2024 | 239.37 | 248.95 | 239.37 | 247.74 | 396,596 | +5.59(+2.31%) |
Apr 23, 2024 | 240.58 | 243.99 | 240.03 | 242.15 | 557,070 | +2.26(+0.94%) |
Apr 22, 2024 | 236.10 | 240.80 | 235.40 | 239.89 | 381,785 | +4.72(+2.01%) |
Apr 19, 2024 | 234.77 | 237.50 | 234.77 | 235.17 | 335,777 | +1.20(+0.51%) |
Apr 18, 2024 | 233.54 | 234.51 | 230.90 | 233.97 | 284,993 | +1.32(+0.57%) |
Apr 17, 2024 | 233.16 | 234.93 | 231.49 | 232.65 | 342,553 | -0.05(-0.02%) |
Apr 16, 2024 | 234.26 | 234.38 | 231.89 | 232.70 | 294,090 | -2.89(-1.23%) |
Apr 15, 2024 | 240.82 | 241.28 | 234.26 | 235.59 | 248,434 | -3.70(-1.55%) |
Apr 12, 2024 | 243.23 | 243.99 | 237.93 | 239.29 | 376,262 | -4.96(-2.03%) |
Apr 11, 2024 | 246.03 | 246.31 | 240.97 | 244.25 | 378,558 | +0.24(+0.10%) |
Apr 10, 2024 | 243.18 | 244.88 | 242.28 | 244.01 | 434,484 | -5.58(-2.24%) |
Apr 09, 2024 | 244.33 | 249.74 | 244.33 | 249.59 | 315,050 | +6.09(+2.50%) |
Apr 08, 2024 | 239.56 | 244.80 | 239.56 | 243.50 | 286,106 | +5.82(+2.45%) |
Apr 05, 2024 | 234.45 | 238.77 | 234.45 | 237.68 | 170,204 | +1.70(+0.72%) |
Apr 04, 2024 | 240.98 | 241.20 | 235.19 | 235.98 | 253,205 | -1.52(-0.64%) |
Apr 03, 2024 | 234.64 | 238.06 | 233.08 | 237.50 | 239,397 | +2.00(+0.85%) |
Apr 02, 2024 | 238.03 | 238.03 | 234.45 | 235.50 | 294,627 | -4.17(-1.74%) |
Apr 01, 2024 | 246.48 | 246.48 | 239.39 | 239.67 | 293,023 | -5.14(-2.10%) |
Mar 28, 2024 | 243.34 | 245.62 | 242.45 | 244.81 | 350,005 | +3.40(+1.41%) |
Mar 27, 2024 | 237.50 | 241.52 | 237.50 | 241.41 | 258,617 | +6.13(+2.61%) |
Mar 26, 2024 | 237.38 | 238.24 | 235.27 | 235.28 | 327,449 | -1.78(-0.75%) |
Mar 25, 2024 | 238.79 | 240.79 | 235.87 | 237.06 | 313,353 | -2.44(-1.02%) |
Mar 22, 2024 | 241.86 | 242.49 | 237.69 | 239.50 | 363,725 | -2.00(-0.83%) |
Mar 21, 2024 | 239.01 | 242.27 | 237.69 | 241.50 | 318,363 | +3.28(+1.38%) |
Mar 20, 2024 | 231.94 | 239.12 | 231.94 | 238.22 | 356,841 | +4.52(+1.94%) |
Mar 19, 2024 | 235.50 | 236.49 | 232.99 | 233.70 | 247,498 | -1.46(-0.62%) |
Mar 18, 2024 | 237.65 | 237.65 | 234.25 | 235.15 | 308,535 | -1.45(-0.61%) |
Mar 15, 2024 | 232.61 | 237.37 | 232.61 | 236.61 | 568,131 | +1.92(+0.82%) |
Mar 14, 2024 | 238.44 | 238.53 | 232.22 | 234.69 | 413,355 | -5.16(-2.15%) |
Mar 13, 2024 | 237.61 | 240.59 | 237.61 | 239.84 | 281,768 | +1.69(+0.71%) |
Mar 12, 2024 | 239.09 | 241.54 | 236.28 | 238.15 | 303,102 | -2.32(-0.96%) |
Mar 11, 2024 | 242.91 | 245.06 | 240.24 | 240.47 | 280,545 | -2.44(-1.01%) |
Mar 08, 2024 | 242.27 | 243.96 | 241.66 | 242.91 | 376,600 | +2.91(+1.21%) |
Mar 07, 2024 | 242.27 | 242.27 | 238.73 | 240.00 | 520,431 | -0.20(-0.08%) |
Mar 06, 2024 | 241.90 | 242.58 | 238.15 | 240.20 | 279,581 | -0.10(-0.04%) |
Mar 05, 2024 | 239.34 | 243.01 | 238.92 | 240.30 | 564,968 | -0.77(-0.32%) |
Mar 04, 2024 | 232.35 | 241.23 | 230.64 | 241.07 | 704,299 | +9.11(+3.93%) |
Mar 01, 2024 | 227.31 | 232.05 | 224.50 | 231.96 | 460,339 | +2.94(+1.28%) |
Feb 29, 2024 | 229.83 | 230.54 | 228.04 | 229.01 | 414,559 | +1.75(+0.77%) |
Feb 28, 2024 | 224.03 | 230.36 | 223.86 | 227.26 | 449,650 | +1.88(+0.83%) |
Feb 27, 2024 | 225.40 | 226.97 | 223.52 | 225.38 | 408,508 | +1.92(+0.86%) |
Feb 26, 2024 | 226.91 | 228.00 | 223.08 | 223.46 | 406,165 | -3.51(-1.55%) |
Feb 23, 2024 | 227.50 | 228.13 | 225.52 | 226.98 | 926,879 | -0.60(-0.27%) |
Feb 22, 2024 | 231.97 | 232.72 | 227.57 | 227.58 | 518,387 | -5.23(-2.24%) |
Feb 21, 2024 | 231.59 | 233.58 | 230.41 | 232.81 | 332,427 | +2.26(+0.98%) |
Feb 20, 2024 | 232.13 | 233.72 | 230.36 | 230.55 | 634,129 | -2.39(-1.03%) |
Feb 16, 2024 | 229.51 | 233.79 | 229.51 | 232.94 | 409,490 | +0.74(+0.32%) |
Feb 15, 2024 | 227.34 | 232.28 | 227.16 | 232.20 | 370,507 | +7.28(+3.24%) |
Feb 14, 2024 | 223.66 | 226.73 | 222.77 | 224.92 | 462,564 | +1.65(+0.74%) |
Feb 13, 2024 | 222.80 | 223.58 | 220.76 | 223.26 | 406,337 | -5.14(-2.25%) |
Feb 12, 2024 | 228.51 | 228.88 | 225.91 | 228.40 | 286,841 | +0.97(+0.43%) |
Feb 09, 2024 | 226.33 | 227.99 | 226.10 | 227.43 | 279,244 | +0.46(+0.20%) |
Feb 08, 2024 | 226.30 | 227.16 | 223.48 | 226.98 | 443,811 | +0.32(+0.14%) |
Feb 07, 2024 | 230.14 | 230.14 | 223.47 | 226.66 | 675,044 | -3.91(-1.70%) |
Feb 06, 2024 | 227.12 | 230.89 | 227.12 | 230.57 | 426,271 | +2.60(+1.14%) |
Feb 05, 2024 | 230.75 | 230.75 | 227.53 | 227.97 | 448,932 | -5.62(-2.41%) |
Feb 02, 2024 | 232.36 | 234.18 | 229.77 | 233.59 | 509,149 | -1.56(-0.66%) |
Feb 01, 2024 | 230.10 | 235.22 | 228.00 | 235.15 | 580,279 | +4.28(+1.86%) |
Jan 31, 2024 | 234.10 | 236.42 | 230.43 | 230.87 | 809,515 | -1.19(-0.51%) |
Jan 30, 2024 | 232.32 | 234.02 | 230.96 | 232.05 | 302,581 | -2.41(-1.03%) |
Jan 29, 2024 | 233.91 | 235.79 | 233.05 | 234.46 | 283,541 | +0.49(+0.21%) |
Jan 26, 2024 | 232.18 | 234.12 | 230.06 | 233.97 | 296,197 | +2.47(+1.06%) |
Jan 25, 2024 | 234.45 | 235.41 | 230.74 | 231.51 | 500,991 | -0.73(-0.32%) |
Jan 24, 2024 | 237.50 | 238.29 | 232.09 | 232.24 | 445,687 | -4.06(-1.72%) |
Jan 23, 2024 | 240.34 | 240.34 | 234.47 | 236.30 | 382,939 | -3.42(-1.43%) |
Jan 22, 2024 | 239.56 | 240.56 | 238.02 | 239.72 | 400,949 | +1.36(+0.57%) |
Jan 19, 2024 | 236.91 | 239.64 | 235.35 | 238.37 | 707,484 | +1.98(+0.84%) |
Jan 18, 2024 | 238.84 | 239.50 | 236.00 | 236.39 | 421,659 | -2.81(-1.18%) |
Jan 17, 2024 | 243.29 | 245.98 | 237.16 | 239.20 | 522,595 | -7.01(-2.85%) |
Jan 16, 2024 | 245.71 | 247.32 | 243.96 | 246.21 | 428,179 | -0.31(-0.12%) |
Jan 12, 2024 | 248.09 | 249.17 | 245.65 | 246.51 | 420,256 | +0.99(+0.40%) |
Jan 11, 2024 | 243.44 | 245.71 | 243.21 | 245.52 | 338,342 | +0.20(+0.08%) |
Jan 10, 2024 | 245.62 | 246.90 | 244.19 | 245.32 | 323,088 | +0.00(+0.00%) |
Jan 09, 2024 | 242.92 | 246.59 | 240.42 | 245.32 | 337,001 | -0.45(-0.18%) |
Jan 08, 2024 | 241.16 | 245.80 | 239.49 | 245.77 | 374,644 | +4.70(+1.95%) |
Jan 05, 2024 | 239.17 | 243.04 | 238.50 | 241.07 | 481,256 | -0.22(-0.09%) |
Jan 04, 2024 | 239.18 | 243.10 | 239.18 | 241.29 | 376,010 | +1.05(+0.44%) |
Jan 03, 2024 | 245.19 | 245.27 | 239.32 | 240.24 | 368,132 | -7.06(-2.85%) |
Jan 02, 2024 | 244.46 | 248.53 | 244.46 | 247.29 | 331,663 | +1.91(+0.78%) |
Dec 29, 2023 | 246.20 | 247.92 | 245.27 | 245.38 | 462,937 | -2.47(-1.00%) |
Dec 28, 2023 | 244.77 | 247.96 | 244.28 | 247.86 | 336,265 | +3.45(+1.41%) |
Dec 27, 2023 | 241.63 | 244.48 | 241.38 | 244.41 | 206,636 | +2.07(+0.85%) |
Dec 26, 2023 | 239.91 | 242.68 | 239.77 | 242.34 | 235,830 | +2.70(+1.13%) |
Dec 22, 2023 | 238.67 | 241.75 | 238.67 | 239.64 | 272,256 | +2.21(+0.93%) |
Dec 21, 2023 | 237.41 | 238.25 | 233.71 | 237.44 | 369,916 | +1.66(+0.70%) |
Dec 20, 2023 | 240.96 | 241.56 | 235.58 | 235.78 | 505,910 | -5.31(-2.20%) |
Dec 19, 2023 | 242.50 | 242.50 | 239.69 | 241.08 | 452,155 | -0.31(-0.13%) |
Dec 18, 2023 | 240.10 | 242.68 | 239.43 | 241.40 | 592,828 | +1.19(+0.49%) |
Dec 15, 2023 | 241.60 | 242.22 | 237.17 | 240.21 | 1,055,248 | -3.48(-1.43%) |
Dec 14, 2023 | 238.97 | 246.61 | 238.39 | 243.69 | 743,145 | +9.91(+4.24%) |
Dec 13, 2023 | 224.13 | 235.73 | 223.19 | 233.78 | 492,823 | +10.57(+4.74%) |
Dec 12, 2023 | 222.08 | 224.55 | 220.94 | 223.21 | 608,082 | +0.53(+0.24%) |
Dec 11, 2023 | 221.04 | 222.72 | 219.58 | 222.68 | 481,158 | +0.94(+0.42%) |
Dec 08, 2023 | 219.48 | 221.82 | 219.03 | 221.74 | 338,492 | +1.24(+0.56%) |
Dec 07, 2023 | 218.91 | 222.08 | 218.00 | 220.50 | 500,837 | +1.15(+0.52%) |
Dec 06, 2023 | 217.70 | 221.76 | 217.30 | 219.35 | 599,874 | +2.13(+0.98%) |
Dec 05, 2023 | 216.82 | 217.38 | 214.35 | 217.22 | 382,296 | -1.24(-0.57%) |
Dec 04, 2023 | 214.99 | 218.92 | 214.71 | 218.46 | 607,031 | +2.07(+0.96%) |
Dec 01, 2023 | 209.92 | 216.62 | 208.92 | 216.39 | 461,105 | +7.06(+3.37%) |
Nov 30, 2023 | 208.64 | 210.09 | 207.26 | 209.33 | 594,991 | +1.21(+0.58%) |
Nov 29, 2023 | 210.62 | 212.31 | 207.50 | 208.12 | 321,957 | -0.27(-0.13%) |
Nov 28, 2023 | 207.45 | 210.49 | 206.29 | 208.39 | 446,465 | +0.31(+0.15%) |
Nov 27, 2023 | 209.66 | 209.73 | 207.90 | 208.07 | 340,995 | -2.49(-1.18%) |
Nov 24, 2023 | 208.81 | 210.64 | 208.13 | 210.56 | 78,084 | +1.83(+0.88%) |
Nov 22, 2023 | 210.92 | 210.92 | 207.87 | 208.73 | 201,080 | +0.19(+0.09%) |
Nov 21, 2023 | 208.49 | 210.04 | 207.50 | 208.54 | 263,122 | -0.38(-0.18%) |
Nov 20, 2023 | 206.33 | 209.84 | 205.12 | 208.93 | 338,939 | +1.99(+0.96%) |
Nov 17, 2023 | 208.56 | 208.60 | 205.21 | 206.94 | 285,918 | -0.54(-0.26%) |
Nov 16, 2023 | 210.47 | 210.47 | 207.39 | 207.48 | 269,218 | -1.97(-0.94%) |
Nov 15, 2023 | 212.09 | 213.81 | 209.18 | 209.45 | 325,226 | -2.50(-1.18%) |
Nov 14, 2023 | 207.38 | 213.98 | 207.38 | 211.95 | 453,067 | +10.27(+5.09%) |
Nov 13, 2023 | 204.07 | 205.22 | 200.68 | 201.68 | 364,578 | -4.89(-2.37%) |
Nov 10, 2023 | 204.20 | 207.34 | 203.27 | 206.57 | 340,287 | +3.02(+1.48%) |
Nov 09, 2023 | 207.35 | 207.63 | 203.09 | 203.55 | 284,007 | -3.25(-1.57%) |
Nov 08, 2023 | 206.68 | 207.26 | 204.60 | 206.80 | 369,310 | +1.46(+0.71%) |
Nov 07, 2023 | 208.39 | 208.39 | 204.01 | 205.34 | 290,166 | -2.81(-1.35%) |
Nov 06, 2023 | 211.85 | 211.85 | 206.13 | 208.15 | 287,947 | -4.90(-2.30%) |
Nov 03, 2023 | 210.74 | 217.86 | 210.74 | 213.06 | 386,853 | +5.39(+2.60%) |
Nov 02, 2023 | 206.16 | 207.73 | 204.38 | 207.66 | 913,357 | +3.81(+1.87%) |
Nov 01, 2023 | 209.77 | 209.77 | 202.60 | 203.85 | 700,588 | -5.93(-2.83%) |
Oct 31, 2023 | 206.95 | 211.37 | 204.75 | 209.78 | 842,928 | +3.81(+1.85%) |
Oct 30, 2023 | 204.74 | 206.88 | 201.50 | 205.97 | 615,465 | +3.39(+1.67%) |
Oct 27, 2023 | 207.08 | 211.06 | 199.91 | 202.58 | 1,222,805 | -1.92(-0.94%) |
Oct 26, 2023 | 207.22 | 209.68 | 204.10 | 204.50 | 763,118 | -1.69(-0.82%) |
Oct 25, 2023 | 209.93 | 210.22 | 206.08 | 206.19 | 346,768 | -4.35(-2.07%) |
Oct 24, 2023 | 206.40 | 211.04 | 206.07 | 210.54 | 448,468 | +5.28(+2.57%) |
Oct 23, 2023 | 205.08 | 208.28 | 204.51 | 205.27 | 454,235 | -2.31(-1.11%) |
Oct 20, 2023 | 210.51 | 212.83 | 207.44 | 207.57 | 323,093 | -2.58(-1.23%) |
Oct 19, 2023 | 210.17 | 213.01 | 209.00 | 210.15 | 368,810 | -1.30(-0.61%) |
Oct 18, 2023 | 213.38 | 214.43 | 211.01 | 211.45 | 253,929 | -3.40(-1.58%) |
Oct 17, 2023 | 213.96 | 216.94 | 213.41 | 214.85 | 357,331 | -0.40(-0.19%) |
Oct 16, 2023 | 217.10 | 217.10 | 213.28 | 215.25 | 600,882 | +0.04(+0.02%) |
Oct 13, 2023 | 217.16 | 217.22 | 214.05 | 215.21 | 486,731 | -1.00(-0.46%) |
Oct 12, 2023 | 217.01 | 218.21 | 215.13 | 216.21 | 243,051 | -1.78(-0.82%) |
Oct 11, 2023 | 215.24 | 218.33 | 214.96 | 218.00 | 350,528 | +4.95(+2.32%) |
Oct 10, 2023 | 214.04 | 217.02 | 212.53 | 213.05 | 483,744 | -1.52(-0.71%) |
Oct 09, 2023 | 210.30 | 215.28 | 210.30 | 214.57 | 362,646 | +2.81(+1.33%) |
Oct 06, 2023 | 206.47 | 212.92 | 205.54 | 211.75 | 444,130 | +3.50(+1.68%) |
Oct 05, 2023 | 206.09 | 208.67 | 204.78 | 208.25 | 256,616 | +2.40(+1.17%) |
Oct 04, 2023 | 205.15 | 206.00 | 202.83 | 205.85 | 355,330 | +2.52(+1.24%) |
Oct 03, 2023 | 203.75 | 205.24 | 202.43 | 203.33 | 423,202 | -1.48(-0.72%) |