Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 230.21 | 231.08 | 228.24 | 229.17 | 2,683,391 | -1.94(-0.84%) |
May 17, 2024 | 232.67 | 233.05 | 230.15 | 231.11 | 1,968,858 | -1.15(-0.50%) |
May 16, 2024 | 234.36 | 234.98 | 231.72 | 232.26 | 1,847,415 | -3.82(-1.62%) |
May 15, 2024 | 235.08 | 237.32 | 234.83 | 236.08 | 2,103,796 | +4.50(+1.94%) |
May 14, 2024 | 232.86 | 235.15 | 229.86 | 231.58 | 2,763,184 | -1.40(-0.60%) |
May 13, 2024 | 236.30 | 236.88 | 231.69 | 232.98 | 1,983,673 | -2.05(-0.87%) |
May 10, 2024 | 235.77 | 237.34 | 234.43 | 235.03 | 1,336,869 | -1.10(-0.47%) |
May 09, 2024 | 232.08 | 236.96 | 232.08 | 236.13 | 1,652,660 | +4.06(+1.75%) |
May 08, 2024 | 229.58 | 233.00 | 229.00 | 232.07 | 1,689,500 | +0.61(+0.26%) |
May 07, 2024 | 232.46 | 234.83 | 231.22 | 231.46 | 1,912,452 | -0.24(-0.10%) |
May 06, 2024 | 234.83 | 234.95 | 231.19 | 231.70 | 1,713,995 | -0.43(-0.19%) |
May 03, 2024 | 233.60 | 238.15 | 231.98 | 232.13 | 1,834,730 | +2.55(+1.11%) |
May 02, 2024 | 230.13 | 230.23 | 226.38 | 229.58 | 1,672,867 | +2.06(+0.91%) |
May 01, 2024 | 227.37 | 230.99 | 225.47 | 227.52 | 1,713,955 | -0.47(-0.21%) |
Apr 30, 2024 | 230.00 | 231.28 | 227.69 | 227.99 | 2,435,371 | -2.95(-1.28%) |
Apr 29, 2024 | 230.01 | 231.85 | 229.84 | 230.94 | 1,540,485 | +1.07(+0.47%) |
Apr 26, 2024 | 229.97 | 233.24 | 229.72 | 229.87 | 2,001,198 | -0.09(-0.04%) |
Apr 25, 2024 | 227.77 | 230.65 | 224.68 | 229.96 | 1,996,547 | -0.33(-0.14%) |
Apr 24, 2024 | 232.20 | 232.37 | 228.83 | 230.29 | 1,484,768 | -3.27(-1.40%) |
Apr 23, 2024 | 231.23 | 234.21 | 230.22 | 233.56 | 2,189,871 | +3.43(+1.49%) |
Apr 22, 2024 | 230.63 | 231.93 | 228.47 | 230.13 | 1,881,847 | +0.98(+0.43%) |
Apr 19, 2024 | 228.40 | 231.01 | 227.80 | 229.15 | 2,122,410 | +1.44(+0.63%) |
Apr 18, 2024 | 228.78 | 231.19 | 226.47 | 227.70 | 2,002,786 | -0.07(-0.03%) |
Apr 17, 2024 | 229.15 | 229.79 | 226.16 | 227.77 | 1,991,769 | +0.51(+0.22%) |
Apr 16, 2024 | 227.84 | 228.75 | 226.24 | 227.26 | 2,211,484 | -1.65(-0.72%) |
Apr 15, 2024 | 233.64 | 233.73 | 228.08 | 228.92 | 1,955,770 | -2.03(-0.88%) |
Apr 12, 2024 | 232.26 | 232.80 | 229.64 | 230.95 | 2,127,620 | -3.37(-1.44%) |
Apr 11, 2024 | 237.86 | 239.15 | 232.08 | 234.32 | 2,506,560 | -1.71(-0.73%) |
Apr 10, 2024 | 237.01 | 238.15 | 233.95 | 236.03 | 2,969,300 | -7.19(-2.96%) |
Apr 09, 2024 | 242.63 | 243.65 | 239.73 | 243.23 | 2,136,439 | +1.79(+0.74%) |
Apr 08, 2024 | 237.13 | 241.56 | 236.84 | 241.44 | 2,400,663 | +3.25(+1.37%) |
Apr 05, 2024 | 236.87 | 239.28 | 236.69 | 238.18 | 1,688,848 | +1.30(+0.55%) |
Apr 04, 2024 | 242.40 | 244.18 | 236.68 | 236.88 | 2,354,871 | -2.68(-1.12%) |
Apr 03, 2024 | 239.91 | 242.98 | 239.35 | 239.56 | 3,159,123 | -3.73(-1.53%) |
Apr 02, 2024 | 245.11 | 245.84 | 242.32 | 243.29 | 2,832,107 | -4.81(-1.94%) |
Apr 01, 2024 | 252.15 | 254.10 | 247.34 | 248.09 | 2,373,783 | -5.42(-2.14%) |
Mar 28, 2024 | 251.61 | 254.08 | 253.79 | 253.52 | 2,643,835 | +1.39(+0.55%) |
Mar 27, 2024 | 251.17 | 252.16 | 250.04 | 252.12 | 2,360,998 | +1.90(+0.76%) |
Mar 26, 2024 | 252.26 | 253.83 | 250.09 | 250.22 | 3,063,450 | -2.57(-1.02%) |
Mar 25, 2024 | 257.49 | 258.23 | 252.52 | 252.79 | 2,034,326 | -4.48(-1.74%) |
Mar 22, 2024 | 259.89 | 261.24 | 257.14 | 257.27 | 2,505,162 | -2.49(-0.96%) |
Mar 21, 2024 | 251.76 | 260.10 | 251.75 | 259.76 | 3,434,669 | +9.00(+3.59%) |
Mar 20, 2024 | 247.36 | 251.22 | 246.24 | 250.76 | 1,890,994 | +3.92(+1.59%) |
Mar 19, 2024 | 243.34 | 247.02 | 243.31 | 246.84 | 2,419,972 | +4.52(+1.86%) |
Mar 18, 2024 | 244.53 | 245.16 | 241.85 | 242.32 | 2,492,784 | -1.24(-0.51%) |
Mar 15, 2024 | 243.07 | 246.07 | 242.45 | 243.57 | 5,720,007 | +0.10(+0.04%) |
Mar 14, 2024 | 245.49 | 246.62 | 241.34 | 243.47 | 2,504,441 | -2.77(-1.12%) |
Mar 13, 2024 | 243.08 | 247.37 | 243.08 | 246.23 | 2,248,738 | +4.13(+1.71%) |
Mar 12, 2024 | 240.54 | 243.31 | 239.96 | 242.10 | 2,105,420 | +2.29(+0.95%) |
Mar 11, 2024 | 240.17 | 241.01 | 237.78 | 239.81 | 2,068,790 | -0.99(-0.41%) |
Mar 08, 2024 | 240.46 | 242.83 | 240.36 | 240.80 | 1,510,249 | +0.23(+0.10%) |
Mar 07, 2024 | 240.98 | 242.99 | 240.27 | 240.57 | 1,801,443 | +0.60(+0.25%) |
Mar 06, 2024 | 240.18 | 241.32 | 238.72 | 239.97 | 2,378,965 | +0.30(+0.12%) |
Mar 05, 2024 | 240.61 | 241.87 | 238.97 | 239.67 | 2,531,302 | -1.27(-0.53%) |
Mar 04, 2024 | 243.06 | 244.12 | 240.88 | 240.95 | 2,332,549 | -2.58(-1.06%) |
Mar 01, 2024 | 239.13 | 243.92 | 238.62 | 243.53 | 2,725,502 | +4.00(+1.67%) |
Feb 29, 2024 | 237.83 | 240.24 | 237.41 | 239.53 | 3,122,236 | +1.86(+0.78%) |
Feb 28, 2024 | 236.87 | 240.29 | 236.22 | 237.66 | 3,302,939 | +3.39(+1.45%) |
Feb 27, 2024 | 231.32 | 238.35 | 228.93 | 234.27 | 5,100,657 | +4.05(+1.76%) |
Feb 26, 2024 | 231.87 | 233.12 | 229.88 | 230.22 | 2,940,131 | -1.23(-0.53%) |
Feb 23, 2024 | 230.35 | 231.98 | 230.06 | 231.45 | 2,122,796 | +2.04(+0.89%) |
Feb 22, 2024 | 227.23 | 230.19 | 226.55 | 229.41 | 2,125,153 | +2.71(+1.19%) |
Feb 21, 2024 | 224.64 | 227.01 | 223.96 | 226.71 | 1,708,171 | +2.27(+1.01%) |
Feb 20, 2024 | 221.93 | 225.35 | 220.72 | 224.44 | 2,591,163 | -1.33(-0.59%) |
Feb 16, 2024 | 226.19 | 227.85 | 224.30 | 225.77 | 2,496,098 | -1.47(-0.65%) |
Feb 15, 2024 | 226.67 | 227.52 | 225.31 | 227.24 | 1,931,723 | +1.39(+0.62%) |
Feb 14, 2024 | 224.93 | 226.09 | 221.81 | 225.85 | 2,011,636 | +1.49(+0.67%) |
Feb 13, 2024 | 223.86 | 226.73 | 222.59 | 224.36 | 3,404,457 | -4.41(-1.93%) |
Feb 12, 2024 | 225.29 | 229.84 | 224.81 | 228.77 | 3,273,692 | +7.56(+3.42%) |
Feb 09, 2024 | 219.76 | 221.25 | 218.13 | 221.20 | 1,365,662 | +1.86(+0.85%) |
Feb 08, 2024 | 220.94 | 222.53 | 218.21 | 219.34 | 1,918,820 | -1.29(-0.59%) |
Feb 07, 2024 | 218.28 | 221.29 | 217.84 | 220.63 | 3,318,791 | +3.55(+1.64%) |
Feb 06, 2024 | 216.76 | 218.87 | 215.19 | 217.08 | 2,157,731 | +0.11(+0.05%) |
Feb 05, 2024 | 216.30 | 217.29 | 213.86 | 216.97 | 2,314,677 | -1.47(-0.67%) |
Feb 02, 2024 | 216.50 | 219.89 | 211.50 | 218.45 | 3,320,842 | -0.74(-0.34%) |
Feb 01, 2024 | 212.01 | 219.51 | 211.36 | 219.18 | 3,280,614 | +7.35(+3.47%) |
Jan 31, 2024 | 214.09 | 215.55 | 211.70 | 211.83 | 3,445,655 | -1.67(-0.78%) |
Jan 30, 2024 | 209.87 | 215.34 | 209.10 | 213.50 | 2,755,634 | +2.67(+1.26%) |
Jan 29, 2024 | 210.77 | 211.68 | 208.81 | 210.83 | 2,205,240 | -0.14(-0.07%) |
Jan 26, 2024 | 211.31 | 212.00 | 209.78 | 210.97 | 1,921,734 | -0.10(-0.05%) |
Jan 25, 2024 | 210.56 | 211.71 | 208.56 | 211.07 | 2,905,968 | +1.52(+0.73%) |
Jan 24, 2024 | 214.14 | 214.28 | 209.40 | 209.55 | 3,530,781 | -3.90(-1.83%) |
Jan 23, 2024 | 217.72 | 217.72 | 212.82 | 213.45 | 2,389,734 | -4.27(-1.96%) |
Jan 22, 2024 | 215.69 | 218.22 | 214.16 | 217.72 | 2,565,737 | -0.15(-0.07%) |
Jan 19, 2024 | 216.45 | 219.40 | 214.75 | 217.87 | 2,879,941 | +1.76(+0.82%) |
Jan 18, 2024 | 216.87 | 218.08 | 213.73 | 216.10 | 3,152,183 | +0.18(+0.08%) |
Jan 17, 2024 | 216.85 | 218.85 | 214.37 | 215.93 | 2,853,701 | -2.36(-1.08%) |
Jan 16, 2024 | 216.93 | 218.45 | 215.58 | 218.28 | 2,619,910 | +1.50(+0.69%) |
Jan 12, 2024 | 218.12 | 218.91 | 215.96 | 216.78 | 1,619,748 | -1.24(-0.57%) |
Jan 11, 2024 | 217.98 | 218.71 | 216.02 | 218.02 | 1,883,144 | -0.05(-0.02%) |
Jan 10, 2024 | 215.63 | 218.41 | 215.53 | 218.07 | 2,334,077 | +3.17(+1.47%) |
Jan 09, 2024 | 213.29 | 215.41 | 213.23 | 214.90 | 2,044,915 | -0.13(-0.06%) |
Jan 08, 2024 | 211.06 | 215.30 | 210.57 | 215.03 | 2,486,899 | +4.59(+2.18%) |
Jan 05, 2024 | 208.57 | 212.24 | 208.37 | 210.44 | 2,603,294 | +1.28(+0.61%) |
Jan 04, 2024 | 209.84 | 211.25 | 209.03 | 209.16 | 2,511,478 | -1.04(-0.49%) |
Jan 03, 2024 | 214.26 | 214.79 | 210.06 | 210.20 | 3,317,744 | -6.32(-2.92%) |
Jan 02, 2024 | 218.11 | 220.43 | 216.33 | 216.52 | 3,310,033 | -3.86(-1.75%) |
Dec 29, 2023 | 220.77 | 221.80 | 218.78 | 220.38 | 2,657,305 | -0.35(-0.16%) |
Dec 28, 2023 | 221.24 | 221.25 | 219.81 | 220.73 | 1,557,889 | +0.01(+0.00%) |
Dec 27, 2023 | 220.35 | 221.14 | 219.56 | 220.72 | 1,463,571 | +0.07(+0.03%) |
Dec 26, 2023 | 220.73 | 221.52 | 220.46 | 220.65 | 1,672,665 | -0.18(-0.08%) |
Dec 22, 2023 | 221.86 | 222.89 | 219.83 | 220.83 | 2,392,135 | -0.54(-0.25%) |
Dec 21, 2023 | 221.61 | 222.25 | 220.07 | 221.37 | 2,666,577 | +1.52(+0.69%) |
Dec 20, 2023 | 220.31 | 222.54 | 219.09 | 219.85 | 3,763,524 | -3.38(-1.51%) |
Dec 19, 2023 | 222.44 | 224.13 | 222.32 | 223.22 | 3,130,595 | +1.35(+0.61%) |
Dec 18, 2023 | 223.99 | 224.79 | 221.33 | 221.88 | 3,163,230 | -1.52(-0.68%) |
Dec 15, 2023 | 223.13 | 224.79 | 221.59 | 223.39 | 9,701,548 | +0.05(+0.02%) |
Dec 14, 2023 | 218.27 | 223.74 | 217.90 | 223.34 | 7,711,295 | +9.99(+4.68%) |
Dec 13, 2023 | 206.74 | 213.46 | 204.07 | 213.35 | 5,220,401 | +6.68(+3.23%) |
Dec 12, 2023 | 204.79 | 206.83 | 203.84 | 206.67 | 3,586,984 | +2.34(+1.14%) |
Dec 11, 2023 | 206.19 | 207.13 | 204.30 | 204.33 | 3,423,022 | -1.48(-0.72%) |
Dec 08, 2023 | 206.03 | 206.43 | 204.17 | 205.81 | 2,232,083 | -0.47(-0.23%) |
Dec 07, 2023 | 206.94 | 207.13 | 205.38 | 206.27 | 3,099,485 | -0.40(-0.19%) |
Dec 06, 2023 | 204.99 | 207.72 | 204.99 | 206.67 | 2,620,920 | +2.75(+1.35%) |
Dec 05, 2023 | 203.71 | 204.85 | 201.87 | 203.91 | 2,576,531 | -1.61(-0.79%) |
Dec 04, 2023 | 201.77 | 206.74 | 201.74 | 205.53 | 3,463,397 | +3.59(+1.78%) |
Dec 01, 2023 | 197.26 | 202.37 | 196.59 | 201.94 | 2,994,829 | +5.04(+2.56%) |
Nov 30, 2023 | 198.23 | 198.27 | 194.41 | 196.89 | 3,849,629 | -1.08(-0.55%) |
Nov 29, 2023 | 199.11 | 199.71 | 197.72 | 197.97 | 2,139,848 | -0.13(-0.07%) |
Nov 28, 2023 | 197.60 | 199.05 | 196.05 | 198.10 | 2,677,125 | +0.23(+0.12%) |
Nov 27, 2023 | 196.45 | 198.98 | 195.92 | 197.87 | 2,368,752 | +0.74(+0.38%) |
Nov 24, 2023 | 196.07 | 197.47 | 194.32 | 197.13 | 1,335,237 | +0.59(+0.30%) |
Nov 22, 2023 | 196.56 | 197.76 | 194.79 | 196.55 | 3,264,145 | +0.41(+0.21%) |
Nov 21, 2023 | 195.60 | 199.78 | 194.71 | 196.13 | 5,938,233 | -6.32(-3.12%) |
Nov 20, 2023 | 201.52 | 203.00 | 201.11 | 202.45 | 3,190,770 | +0.73(+0.36%) |
Nov 17, 2023 | 201.31 | 202.18 | 200.28 | 201.72 | 2,238,813 | +1.41(+0.70%) |
Nov 16, 2023 | 201.94 | 203.69 | 198.89 | 200.31 | 2,732,319 | -2.54(-1.25%) |
Nov 15, 2023 | 200.47 | 204.25 | 200.46 | 202.85 | 2,876,548 | +2.58(+1.29%) |
Nov 14, 2023 | 201.47 | 202.80 | 197.28 | 200.27 | 4,279,138 | +8.32(+4.33%) |
Nov 13, 2023 | 191.12 | 192.54 | 190.22 | 191.95 | 3,186,775 | -0.75(-0.39%) |
Nov 10, 2023 | 189.07 | 192.94 | 187.21 | 192.71 | 2,405,092 | +4.07(+2.16%) |
Nov 09, 2023 | 190.43 | 192.99 | 188.54 | 188.63 | 3,302,858 | -4.15(-2.15%) |
Nov 08, 2023 | 192.94 | 194.95 | 191.00 | 192.78 | 3,107,787 | +0.10(+0.05%) |
Nov 07, 2023 | 192.37 | 193.30 | 191.54 | 192.69 | 2,171,143 | +0.35(+0.18%) |
Nov 06, 2023 | 192.66 | 193.89 | 191.40 | 192.34 | 1,939,272 | -0.70(-0.36%) |
Nov 03, 2023 | 192.99 | 195.30 | 191.99 | 193.04 | 2,782,625 | +0.61(+0.32%) |
Nov 02, 2023 | 191.84 | 194.74 | 191.53 | 192.43 | 2,240,253 | +3.00(+1.58%) |
Nov 01, 2023 | 189.32 | 190.33 | 186.86 | 189.43 | 3,100,293 | +0.71(+0.38%) |
Oct 31, 2023 | 186.63 | 189.22 | 185.94 | 188.72 | 3,212,511 | +2.82(+1.52%) |
Oct 30, 2023 | 183.00 | 186.55 | 182.00 | 185.89 | 2,709,589 | +4.06(+2.23%) |
Oct 27, 2023 | 183.06 | 183.64 | 180.08 | 181.83 | 2,394,820 | -1.10(-0.60%) |
Oct 26, 2023 | 185.13 | 186.68 | 182.70 | 182.93 | 2,883,611 | -1.35(-0.73%) |
Oct 25, 2023 | 183.74 | 185.44 | 182.86 | 184.28 | 2,429,710 | -0.15(-0.08%) |
Oct 24, 2023 | 186.33 | 187.33 | 183.23 | 184.43 | 2,128,355 | -1.03(-0.56%) |
Oct 23, 2023 | 187.46 | 188.62 | 185.01 | 185.46 | 2,358,779 | -2.09(-1.11%) |
Oct 20, 2023 | 187.24 | 188.78 | 185.76 | 187.54 | 2,819,943 | +0.04(+0.02%) |
Oct 19, 2023 | 190.55 | 190.83 | 186.87 | 187.50 | 2,989,940 | -2.95(-1.55%) |
Oct 18, 2023 | 193.32 | 193.32 | 190.39 | 190.46 | 2,737,729 | -4.62(-2.37%) |
Oct 17, 2023 | 194.41 | 195.78 | 193.91 | 195.07 | 1,725,640 | -0.10(-0.05%) |
Oct 16, 2023 | 194.34 | 196.16 | 193.19 | 195.17 | 2,173,685 | +2.46(+1.28%) |
Oct 13, 2023 | 193.96 | 194.88 | 191.75 | 192.71 | 2,255,617 | -1.13(-0.58%) |
Oct 12, 2023 | 200.15 | 200.34 | 193.71 | 193.84 | 2,527,103 | -6.29(-3.14%) |
Oct 11, 2023 | 200.63 | 200.96 | 197.82 | 200.13 | 2,213,214 | +0.53(+0.27%) |
Oct 10, 2023 | 198.14 | 200.65 | 197.16 | 199.60 | 2,244,572 | +1.98(+1.00%) |
Oct 09, 2023 | 194.55 | 197.85 | 193.41 | 197.62 | 1,675,663 | +1.18(+0.60%) |
Oct 06, 2023 | 194.94 | 198.91 | 194.49 | 196.44 | 2,286,495 | -0.26(-0.13%) |
Oct 05, 2023 | 195.76 | 196.94 | 194.47 | 196.70 | 2,268,855 | +0.21(+0.10%) |
Oct 04, 2023 | 197.22 | 198.02 | 195.39 | 196.49 | 2,610,070 | -0.56(-0.28%) |
Oct 03, 2023 | 201.71 | 201.83 | 195.63 | 197.05 | 3,588,211 | -5.49(-2.71%) |
Oct 02, 2023 | 204.16 | 205.25 | 201.67 | 202.55 | 2,300,865 | -2.07(-1.01%) |
Sep 29, 2023 | 205.55 | 207.12 | 204.08 | 204.62 | 2,343,814 | +0.06(+0.03%) |
Sep 28, 2023 | 203.62 | 207.12 | 203.10 | 204.56 | 2,416,554 | +0.81(+0.40%) |
Sep 27, 2023 | 205.84 | 207.00 | 203.07 | 203.75 | 2,905,470 | -1.56(-0.76%) |
Sep 26, 2023 | 207.63 | 208.42 | 204.93 | 205.30 | 2,826,294 | -3.90(-1.86%) |
Sep 25, 2023 | 207.10 | 209.56 | 208.41 | 209.20 | 4,034,218 | +1.98(+0.96%) |
Sep 22, 2023 | 206.29 | 207.95 | 205.98 | 207.22 | 2,986,493 | -0.12(-0.06%) |
Sep 21, 2023 | 209.70 | 210.36 | 206.92 | 207.34 | 3,006,262 | -4.23(-2.00%) |
Sep 20, 2023 | 214.94 | 215.84 | 211.05 | 211.57 | 2,529,250 | -2.55(-1.19%) |
Sep 19, 2023 | 213.07 | 214.60 | 210.89 | 214.12 | 3,504,704 | -0.22(-0.10%) |
Sep 18, 2023 | 216.67 | 218.36 | 213.84 | 214.34 | 3,501,583 | -2.26(-1.05%) |
Sep 15, 2023 | 224.82 | 224.82 | 216.20 | 216.61 | 9,333,412 | -10.68(-4.70%) |
Sep 14, 2023 | 226.53 | 227.65 | 224.95 | 227.29 | 2,663,093 | +2.02(+0.90%) |
Sep 13, 2023 | 225.95 | 227.36 | 224.60 | 225.27 | 2,813,020 | -1.59(-0.70%) |
Sep 12, 2023 | 228.17 | 230.22 | 226.81 | 226.86 | 2,227,180 | -1.45(-0.63%) |
Sep 11, 2023 | 229.08 | 229.99 | 227.79 | 228.31 | 1,683,998 | +0.61(+0.27%) |
Sep 08, 2023 | 229.12 | 229.63 | 227.10 | 227.70 | 2,200,463 | -2.28(-0.99%) |
Sep 07, 2023 | 226.58 | 230.73 | 226.58 | 229.99 | 2,617,278 | +3.94(+1.74%) |
Sep 06, 2023 | 226.67 | 227.60 | 225.23 | 226.05 | 2,157,257 | -0.81(-0.36%) |
Sep 05, 2023 | 229.92 | 230.01 | 226.37 | 226.85 | 2,609,725 | -2.05(-0.89%) |