Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 199.70 | 200.72 | 199.60 | 200.64 | 13,948 | -0.42(-0.21%) |
May 16, 2024 | 199.75 | 201.74 | 199.75 | 201.06 | 15,948 | +2.40(+1.21%) |
May 15, 2024 | 198.76 | 199.55 | 197.00 | 198.66 | 35,007 | -0.84(-0.42%) |
May 14, 2024 | 199.23 | 201.00 | 198.16 | 199.50 | 14,395 | +1.88(+0.95%) |
May 13, 2024 | 199.32 | 199.57 | 197.62 | 197.62 | 10,185 | -1.43(-0.72%) |
May 10, 2024 | 199.04 | 199.28 | 198.08 | 199.05 | 10,248 | -0.81(-0.41%) |
May 09, 2024 | 199.98 | 199.98 | 198.86 | 199.86 | 10,406 | -1.01(-0.50%) |
May 08, 2024 | 201.67 | 201.88 | 200.18 | 200.87 | 13,611 | -1.84(-0.91%) |
May 07, 2024 | 202.43 | 203.99 | 202.15 | 202.71 | 9,054 | +2.30(+1.15%) |
May 06, 2024 | 200.75 | 201.63 | 200.00 | 200.41 | 21,537 | -1.92(-0.95%) |
May 03, 2024 | 201.80 | 202.80 | 201.08 | 202.33 | 6,915 | +0.93(+0.46%) |
May 02, 2024 | 200.46 | 201.40 | 199.21 | 201.40 | 9,029 | +2.41(+1.21%) |
May 01, 2024 | 199.37 | 199.60 | 197.59 | 198.99 | 13,485 | -3.93(-1.94%) |
Apr 30, 2024 | 203.64 | 204.18 | 202.79 | 202.92 | 9,717 | -0.22(-0.11%) |
Apr 29, 2024 | 201.25 | 204.00 | 201.25 | 203.14 | 20,466 | +2.38(+1.19%) |
Apr 26, 2024 | 199.50 | 200.83 | 199.00 | 200.76 | 9,752 | +0.77(+0.39%) |
Apr 25, 2024 | 201.52 | 201.52 | 198.54 | 199.99 | 12,586 | -3.10(-1.53%) |
Apr 24, 2024 | 204.03 | 204.28 | 201.50 | 203.09 | 12,576 | -0.12(-0.06%) |
Apr 23, 2024 | 201.50 | 204.00 | 201.50 | 203.21 | 11,387 | +1.14(+0.56%) |
Apr 22, 2024 | 202.08 | 202.39 | 201.23 | 202.07 | 11,413 | +1.08(+0.54%) |
Apr 19, 2024 | 199.51 | 202.64 | 199.51 | 200.99 | 8,174 | +1.19(+0.59%) |
Apr 18, 2024 | 198.99 | 202.00 | 197.95 | 199.81 | 11,635 | +2.28(+1.15%) |
Apr 17, 2024 | 200.90 | 200.90 | 196.41 | 197.53 | 8,959 | -2.53(-1.27%) |
Apr 16, 2024 | 200.99 | 201.63 | 198.68 | 200.06 | 13,815 | -1.57(-0.78%) |
Apr 15, 2024 | 204.84 | 204.84 | 201.16 | 201.63 | 30,607 | +6.22(+3.18%) |
Apr 12, 2024 | 196.65 | 196.73 | 194.73 | 195.42 | 10,409 | -2.43(-1.23%) |
Apr 11, 2024 | 196.12 | 198.33 | 195.96 | 197.85 | 17,728 | -1.38(-0.69%) |
Apr 10, 2024 | 198.67 | 200.09 | 198.15 | 199.23 | 20,486 | -2.93(-1.45%) |
Apr 09, 2024 | 203.94 | 203.94 | 201.59 | 202.16 | 9,578 | -3.64(-1.77%) |
Apr 08, 2024 | 203.60 | 206.62 | 203.60 | 205.80 | 13,364 | +5.04(+2.51%) |
Apr 05, 2024 | 199.75 | 201.18 | 199.75 | 200.76 | 13,559 | -0.23(-0.11%) |
Apr 04, 2024 | 201.33 | 203.09 | 200.07 | 200.99 | 32,804 | -4.20(-2.05%) |
Apr 03, 2024 | 203.80 | 205.49 | 202.83 | 205.19 | 15,572 | -1.36(-0.66%) |
Apr 02, 2024 | 206.81 | 207.08 | 204.82 | 206.55 | 15,062 | -1.59(-0.76%) |
Apr 01, 2024 | 210.08 | 210.08 | 208.00 | 208.13 | 8,532 | -1.58(-0.75%) |
Mar 28, 2024 | 209.10 | 209.95 | 208.10 | 209.71 | 31,340 | -0.92(-0.44%) |
Mar 27, 2024 | 207.30 | 210.78 | 205.98 | 210.63 | 69,020 | +6.56(+3.22%) |
Mar 26, 2024 | 205.03 | 205.45 | 203.63 | 204.06 | 35,496 | +0.38(+0.19%) |
Mar 25, 2024 | 204.87 | 205.10 | 203.28 | 203.69 | 29,559 | +2.19(+1.08%) |
Mar 22, 2024 | 204.46 | 204.46 | 200.46 | 201.50 | 15,139 | -2.39(-1.17%) |
Mar 21, 2024 | 205.06 | 205.06 | 203.33 | 203.90 | 17,238 | +0.59(+0.29%) |
Mar 20, 2024 | 201.12 | 203.31 | 201.12 | 203.31 | 12,763 | +1.88(+0.94%) |
Mar 19, 2024 | 200.60 | 201.44 | 198.43 | 201.42 | 12,801 | +1.28(+0.64%) |
Mar 18, 2024 | 201.05 | 201.62 | 199.43 | 200.15 | 13,757 | +0.54(+0.27%) |
Mar 15, 2024 | 198.49 | 199.85 | 198.18 | 199.61 | 43,313 | +1.35(+0.68%) |
Mar 14, 2024 | 202.34 | 202.80 | 197.77 | 198.26 | 43,333 | -4.50(-2.22%) |
Mar 13, 2024 | 200.27 | 202.76 | 199.90 | 202.76 | 42,429 | +1.63(+0.81%) |
Mar 12, 2024 | 201.08 | 201.34 | 199.79 | 201.13 | 56,707 | -4.74(-2.30%) |
Mar 11, 2024 | 207.94 | 208.25 | 205.21 | 205.87 | 83,127 | -8.54(-3.98%) |
Mar 08, 2024 | 215.15 | 215.39 | 213.27 | 214.41 | 19,455 | -0.15(-0.07%) |
Mar 07, 2024 | 211.51 | 214.76 | 210.90 | 214.56 | 24,923 | +0.51(+0.24%) |
Mar 06, 2024 | 214.61 | 214.98 | 213.39 | 214.05 | 17,179 | -0.86(-0.40%) |
Mar 05, 2024 | 216.72 | 217.41 | 214.58 | 214.91 | 31,275 | -5.16(-2.34%) |
Mar 04, 2024 | 220.34 | 222.43 | 219.82 | 220.06 | 42,692 | -4.86(-2.16%) |
Mar 01, 2024 | 224.05 | 225.08 | 222.80 | 224.92 | 25,864 | +2.13(+0.96%) |
Feb 29, 2024 | 221.33 | 223.64 | 221.33 | 222.79 | 28,857 | +2.96(+1.35%) |
Feb 28, 2024 | 217.41 | 220.95 | 216.87 | 219.83 | 29,148 | -3.00(-1.35%) |
Feb 27, 2024 | 219.46 | 222.94 | 219.46 | 222.83 | 15,290 | +3.32(+1.51%) |
Feb 26, 2024 | 216.13 | 221.00 | 215.52 | 219.51 | 36,584 | +8.64(+4.10%) |
Feb 23, 2024 | 210.33 | 210.88 | 209.74 | 210.87 | 7,797 | +1.22(+0.58%) |
Feb 22, 2024 | 208.22 | 209.95 | 208.03 | 209.65 | 11,501 | +3.93(+1.91%) |
Feb 21, 2024 | 205.35 | 206.34 | 204.84 | 205.72 | 9,466 | +1.31(+0.64%) |
Feb 20, 2024 | 205.69 | 206.56 | 204.41 | 204.41 | 15,924 | -0.15(-0.07%) |
Feb 16, 2024 | 204.00 | 205.71 | 204.00 | 204.56 | 7,793 | +0.02(+0.01%) |
Feb 15, 2024 | 203.82 | 205.70 | 202.40 | 204.54 | 23,980 | -3.05(-1.47%) |
Feb 14, 2024 | 204.16 | 207.60 | 203.79 | 207.60 | 12,341 | +6.30(+3.13%) |
Feb 13, 2024 | 202.45 | 202.69 | 201.01 | 201.29 | 14,289 | -2.29(-1.13%) |
Feb 12, 2024 | 203.52 | 204.14 | 202.98 | 203.59 | 9,444 | -1.14(-0.56%) |
Feb 09, 2024 | 204.46 | 205.15 | 204.12 | 204.72 | 12,734 | +0.76(+0.37%) |
Feb 08, 2024 | 202.58 | 204.63 | 202.58 | 203.97 | 15,378 | -0.92(-0.45%) |
Feb 07, 2024 | 205.49 | 207.28 | 204.07 | 204.88 | 30,046 | -4.00(-1.91%) |
Feb 06, 2024 | 207.21 | 209.15 | 207.21 | 208.88 | 11,469 | +0.90(+0.43%) |
Feb 05, 2024 | 206.11 | 207.99 | 205.49 | 207.99 | 9,855 | +2.22(+1.08%) |
Feb 02, 2024 | 207.62 | 207.62 | 205.76 | 205.76 | 7,720 | -2.85(-1.37%) |
Feb 01, 2024 | 206.09 | 208.61 | 204.67 | 208.61 | 15,429 | +2.32(+1.13%) |
Jan 31, 2024 | 207.40 | 207.69 | 206.19 | 206.29 | 22,362 | -0.03(-0.01%) |
Jan 30, 2024 | 207.68 | 208.14 | 205.53 | 206.32 | 8,551 | -1.73(-0.83%) |
Jan 29, 2024 | 205.49 | 209.44 | 205.49 | 208.04 | 21,684 | +3.62(+1.77%) |
Jan 26, 2024 | 204.91 | 205.31 | 203.89 | 204.42 | 7,729 | -0.04(-0.02%) |
Jan 25, 2024 | 205.28 | 205.60 | 202.72 | 204.46 | 13,378 | +2.24(+1.11%) |
Jan 24, 2024 | 202.74 | 203.94 | 202.10 | 202.22 | 15,671 | -0.66(-0.32%) |
Jan 23, 2024 | 205.34 | 205.34 | 201.80 | 202.88 | 31,291 | -5.09(-2.45%) |
Jan 22, 2024 | 207.85 | 208.78 | 207.50 | 207.97 | 11,838 | -0.54(-0.26%) |
Jan 19, 2024 | 207.75 | 208.91 | 206.69 | 208.50 | 9,143 | +1.83(+0.89%) |
Jan 18, 2024 | 205.21 | 206.91 | 204.78 | 206.67 | 14,791 | +1.80(+0.88%) |
Jan 17, 2024 | 204.73 | 205.42 | 203.13 | 204.87 | 27,453 | -1.35(-0.65%) |
Jan 16, 2024 | 206.64 | 207.63 | 206.05 | 206.22 | 16,333 | +0.09(+0.04%) |
Jan 12, 2024 | 206.84 | 206.84 | 206.13 | 206.13 | 6,652 | +0.43(+0.21%) |
Jan 11, 2024 | 206.00 | 206.27 | 204.95 | 205.70 | 16,085 | +0.77(+0.37%) |
Jan 10, 2024 | 204.40 | 205.79 | 204.16 | 204.93 | 17,529 | +1.00(+0.49%) |
Jan 09, 2024 | 204.65 | 205.06 | 203.80 | 203.94 | 19,550 | -2.73(-1.32%) |
Jan 08, 2024 | 205.33 | 206.67 | 205.29 | 206.67 | 11,543 | -1.36(-0.65%) |
Jan 05, 2024 | 208.25 | 208.25 | 206.95 | 208.03 | 12,466 | +0.12(+0.06%) |
Jan 04, 2024 | 207.58 | 209.27 | 207.54 | 207.91 | 16,455 | -1.24(-0.59%) |
Jan 03, 2024 | 210.77 | 211.26 | 208.49 | 209.14 | 33,835 | -2.63(-1.24%) |
Jan 02, 2024 | 214.97 | 215.34 | 211.74 | 211.78 | 31,192 | -0.95(-0.45%) |
Dec 29, 2023 | 212.07 | 212.98 | 211.44 | 212.72 | 13,923 | +0.46(+0.22%) |
Dec 28, 2023 | 211.89 | 213.39 | 210.73 | 212.26 | 39,545 | -0.11(-0.05%) |
Dec 27, 2023 | 212.84 | 213.36 | 211.65 | 212.37 | 22,490 | -1.59(-0.74%) |
Dec 26, 2023 | 215.24 | 215.24 | 212.12 | 213.96 | 13,167 | -2.30(-1.07%) |
Dec 22, 2023 | 215.57 | 216.90 | 215.57 | 216.26 | 20,142 | +1.77(+0.82%) |
Dec 21, 2023 | 213.97 | 214.83 | 213.17 | 214.50 | 14,937 | +1.80(+0.85%) |
Dec 20, 2023 | 214.10 | 214.27 | 212.09 | 212.70 | 15,161 | -0.44(-0.21%) |
Dec 19, 2023 | 214.43 | 214.49 | 212.64 | 213.14 | 26,869 | +2.09(+0.99%) |
Dec 18, 2023 | 210.99 | 211.93 | 210.01 | 211.05 | 23,975 | +5.93(+2.89%) |
Dec 15, 2023 | 207.31 | 207.37 | 204.43 | 205.11 | 29,939 | -1.82(-0.88%) |
Dec 14, 2023 | 207.34 | 207.84 | 205.24 | 206.94 | 29,879 | -4.47(-2.11%) |
Dec 13, 2023 | 207.96 | 211.40 | 207.96 | 211.40 | 28,809 | +5.22(+2.53%) |
Dec 12, 2023 | 205.51 | 206.45 | 205.07 | 206.18 | 21,947 | +0.37(+0.18%) |
Dec 11, 2023 | 206.48 | 206.52 | 205.31 | 205.81 | 25,369 | -1.54(-0.74%) |
Dec 08, 2023 | 208.90 | 208.90 | 206.70 | 207.35 | 10,171 | -0.85(-0.41%) |
Dec 07, 2023 | 206.36 | 208.47 | 205.51 | 208.21 | 31,692 | +0.38(+0.18%) |
Dec 06, 2023 | 208.81 | 208.81 | 207.13 | 207.83 | 18,018 | +1.71(+0.83%) |
Dec 05, 2023 | 204.70 | 206.50 | 203.70 | 206.12 | 38,940 | -0.62(-0.30%) |
Dec 04, 2023 | 204.02 | 207.13 | 204.02 | 206.74 | 57,021 | +3.50(+1.72%) |
Dec 01, 2023 | 201.91 | 203.36 | 200.76 | 203.23 | 50,532 | +1.83(+0.91%) |
Nov 30, 2023 | 199.62 | 201.40 | 197.39 | 201.40 | 65,293 | -2.34(-1.15%) |
Nov 29, 2023 | 207.00 | 207.00 | 203.36 | 203.74 | 41,826 | -3.07(-1.49%) |
Nov 28, 2023 | 206.22 | 209.18 | 204.90 | 206.82 | 84,800 | -4.63(-2.19%) |
Nov 27, 2023 | 209.87 | 211.44 | 209.42 | 211.44 | 57,109 | +0.93(+0.44%) |
Nov 24, 2023 | 208.70 | 211.36 | 208.50 | 210.52 | 30,163 | +3.55(+1.72%) |
Nov 22, 2023 | 206.35 | 207.53 | 205.66 | 206.97 | 39,853 | +4.47(+2.21%) |
Nov 21, 2023 | 203.05 | 203.80 | 202.05 | 202.50 | 17,350 | +1.00(+0.49%) |
Nov 20, 2023 | 201.78 | 202.43 | 200.62 | 201.50 | 22,735 | +3.94(+1.99%) |
Nov 17, 2023 | 197.68 | 198.50 | 197.05 | 197.56 | 14,961 | +0.90(+0.46%) |
Nov 16, 2023 | 197.17 | 198.76 | 196.07 | 196.66 | 15,545 | +0.45(+0.23%) |
Nov 15, 2023 | 196.13 | 196.49 | 194.06 | 196.22 | 25,556 | -1.63(-0.82%) |
Nov 14, 2023 | 195.47 | 198.25 | 195.44 | 197.85 | 27,085 | +6.77(+3.54%) |
Nov 13, 2023 | 190.76 | 191.13 | 188.68 | 191.08 | 16,833 | +2.12(+1.12%) |
Nov 10, 2023 | 188.21 | 189.83 | 187.71 | 188.96 | 11,202 | -0.22(-0.12%) |
Nov 09, 2023 | 190.41 | 190.41 | 188.20 | 189.18 | 14,477 | -2.28(-1.19%) |
Nov 08, 2023 | 193.22 | 193.22 | 190.74 | 191.46 | 23,907 | -1.48(-0.77%) |
Nov 07, 2023 | 193.44 | 194.17 | 192.57 | 192.94 | 16,985 | -0.45(-0.23%) |
Nov 06, 2023 | 194.11 | 194.54 | 192.33 | 193.39 | 33,228 | +3.87(+2.04%) |
Nov 03, 2023 | 186.75 | 190.76 | 186.75 | 189.52 | 24,052 | +3.94(+2.12%) |
Nov 02, 2023 | 187.54 | 187.63 | 184.01 | 185.58 | 51,354 | -2.52(-1.34%) |
Nov 01, 2023 | 186.71 | 188.10 | 185.72 | 188.10 | 23,732 | +2.47(+1.33%) |
Oct 31, 2023 | 186.08 | 186.08 | 184.21 | 185.63 | 27,543 | +0.39(+0.21%) |
Oct 30, 2023 | 185.04 | 185.78 | 184.32 | 185.24 | 23,410 | +0.20(+0.11%) |
Oct 27, 2023 | 185.72 | 186.55 | 183.98 | 185.04 | 18,844 | +0.42(+0.23%) |
Oct 26, 2023 | 183.48 | 185.51 | 182.92 | 184.62 | 31,741 | -3.45(-1.84%) |
Oct 25, 2023 | 187.04 | 188.49 | 185.96 | 188.08 | 29,313 | +2.02(+1.09%) |
Oct 24, 2023 | 186.08 | 186.60 | 185.18 | 186.06 | 40,833 | -1.89(-1.01%) |
Oct 23, 2023 | 188.16 | 189.59 | 187.40 | 187.95 | 37,987 | -2.63(-1.38%) |
Oct 20, 2023 | 192.51 | 192.67 | 189.89 | 190.57 | 19,998 | -1.60(-0.83%) |
Oct 19, 2023 | 194.44 | 194.44 | 191.03 | 192.18 | 29,586 | -2.64(-1.35%) |
Oct 18, 2023 | 192.67 | 195.89 | 191.28 | 194.81 | 36,685 | +1.21(+0.63%) |
Oct 17, 2023 | 191.04 | 195.46 | 190.41 | 193.60 | 49,154 | -0.66(-0.34%) |
Oct 16, 2023 | 201.72 | 200.11 | 194.21 | 194.26 | 110,163 | -16.59(-7.87%) |
Oct 13, 2023 | 212.04 | 213.91 | 209.53 | 210.85 | 31,084 | -0.01(-0.00%) |
Oct 12, 2023 | 211.84 | 212.88 | 209.43 | 210.86 | 19,127 | -2.77(-1.29%) |
Oct 11, 2023 | 212.01 | 214.73 | 210.19 | 213.62 | 46,742 | +8.59(+4.19%) |
Oct 10, 2023 | 205.45 | 207.22 | 204.02 | 205.03 | 32,463 | +2.55(+1.26%) |
Oct 09, 2023 | 198.94 | 203.92 | 196.10 | 202.49 | 91,805 | -4.64(-2.24%) |
Oct 06, 2023 | 202.41 | 208.31 | 202.41 | 207.12 | 28,650 | +3.28(+1.61%) |
Oct 05, 2023 | 203.04 | 204.45 | 202.72 | 203.85 | 9,389 | +2.01(+1.00%) |
Oct 04, 2023 | 200.19 | 202.20 | 200.19 | 201.84 | 16,144 | +2.73(+1.37%) |
Oct 03, 2023 | 200.24 | 201.02 | 198.93 | 199.10 | 9,621 | -1.45(-0.72%) |